4745 (株)東京個別指導学院 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 282 | 286 | 278 | 282 | 23,700 | 282 |
| 2007-12-27 | 296 | 296 | 286 | 291 | 25,500 | 291 |
| 2007-12-26 | 299 | 299 | 294 | 295 | 45,300 | 295 |
| 2007-12-25 | 308 | 309 | 293 | 304 | 47,200 | 304 |
| 2007-12-21 | 302 | 306 | 300 | 304 | 85,800 | 304 |
| 2007-12-20 | 295 | 308 | 291 | 307 | 124,000 | 307 |
| 2007-12-19 | 290 | 303 | 290 | 300 | 76,500 | 300 |
| 2007-12-18 | 295 | 303 | 295 | 300 | 40,700 | 300 |
| 2007-12-17 | 296 | 303 | 295 | 300 | 83,300 | 300 |
| 2007-12-14 | 297 | 302 | 294 | 301 | 169,600 | 301 |
| 2007-12-13 | 300 | 301 | 297 | 299 | 60,100 | 299 |
| 2007-12-12 | 290 | 306 | 283 | 305 | 73,700 | 305 |
| 2007-12-11 | 296 | 298 | 293 | 293 | 64,800 | 293 |
| 2007-12-10 | 288 | 298 | 288 | 296 | 89,800 | 296 |
| 2007-12-07 | 280 | 295 | 279 | 293 | 93,600 | 293 |
| 2007-12-06 | 278 | 279 | 272 | 276 | 64,900 | 276 |
| 2007-12-05 | 270 | 281 | 263 | 273 | 70,700 | 273 |
| 2007-12-04 | 263 | 266 | 257 | 265 | 47,000 | 265 |
| 2007-12-03 | 259 | 260 | 254 | 257 | 26,400 | 257 |
| 2007-11-30 | 253 | 262 | 251 | 257 | 43,500 | 257 |
| 2007-11-29 | 249 | 256 | 249 | 254 | 54,300 | 254 |
| 2007-11-28 | 245 | 250 | 243 | 248 | 18,900 | 248 |
| 2007-11-27 | 244 | 249 | 239 | 249 | 24,700 | 249 |
| 2007-11-26 | 240 | 248 | 238 | 248 | 60,600 | 248 |
| 2007-11-22 | 245 | 250 | 237 | 244 | 53,900 | 244 |
| 2007-11-21 | 251 | 258 | 248 | 253 | 56,100 | 253 |
| 2007-11-20 | 261 | 261 | 253 | 256 | 57,100 | 256 |
| 2007-11-19 | 265 | 272 | 262 | 263 | 48,900 | 263 |
| 2007-11-16 | 265 | 268 | 265 | 267 | 29,300 | 267 |
| 2007-11-15 | 276 | 276 | 269 | 272 | 69,100 | 272 |
| 2007-11-14 | 273 | 276 | 273 | 276 | 19,500 | 276 |
| 2007-11-13 | 271 | 273 | 269 | 273 | 26,200 | 273 |
| 2007-11-12 | 273 | 277 | 272 | 272 | 42,300 | 272 |
| 2007-11-09 | 275 | 282 | 274 | 278 | 94,400 | 278 |
| 2007-11-08 | 279 | 288 | 275 | 277 | 57,900 | 277 |
| 2007-11-07 | 287 | 287 | 283 | 283 | 27,800 | 283 |
| 2007-11-06 | 285 | 290 | 285 | 289 | 27,300 | 289 |
| 2007-11-05 | 285 | 291 | 285 | 287 | 66,900 | 287 |
| 2007-11-02 | 292 | 294 | 288 | 290 | 50,200 | 290 |
| 2007-11-01 | 287 | 294 | 287 | 294 | 43,500 | 294 |
| 2007-10-31 | 297 | 297 | 291 | 294 | 54,100 | 294 |
| 2007-10-30 | 296 | 298 | 294 | 297 | 35,500 | 297 |
| 2007-10-29 | 299 | 300 | 296 | 297 | 62,800 | 297 |
| 2007-10-26 | 296 | 297 | 293 | 297 | 34,700 | 297 |
| 2007-10-25 | 290 | 298 | 289 | 295 | 61,600 | 295 |
| 2007-10-24 | 288 | 292 | 288 | 291 | 62,100 | 291 |
| 2007-10-23 | 285 | 291 | 285 | 289 | 39,400 | 289 |
| 2007-10-22 | 283 | 290 | 283 | 284 | 129,400 | 284 |
| 2007-10-19 | 294 | 300 | 293 | 295 | 24,300 | 295 |
| 2007-10-18 | 300 | 301 | 293 | 299 | 37,800 | 299 |
| 2007-10-17 | 302 | 303 | 296 | 298 | 61,100 | 298 |
| 2007-10-16 | 299 | 303 | 296 | 301 | 127,800 | 301 |
| 2007-10-15 | 293 | 298 | 293 | 298 | 30,900 | 298 |
| 2007-10-12 | 294 | 297 | 294 | 294 | 25,800 | 294 |
| 2007-10-11 | 290 | 296 | 287 | 295 | 46,200 | 295 |
| 2007-10-10 | 292 | 292 | 283 | 289 | 25,500 | 289 |
| 2007-10-09 | 288 | 292 | 287 | 291 | 26,600 | 291 |
| 2007-10-05 | 294 | 295 | 290 | 290 | 17,400 | 290 |
| 2007-10-04 | 287 | 295 | 283 | 295 | 70,200 | 295 |
| 2007-10-03 | 293 | 295 | 285 | 292 | 58,800 | 292 |
| 2007-10-02 | 288 | 296 | 288 | 292 | 45,600 | 292 |
| 2007-10-01 | 295 | 300 | 290 | 295 | 39,600 | 295 |
| 2007-09-28 | 299 | 300 | 295 | 300 | 20,000 | 300 |
| 2007-09-27 | 298 | 299 | 296 | 298 | 17,000 | 298 |
| 2007-09-26 | 286 | 295 | 286 | 295 | 16,700 | 295 |
| 2007-09-25 | 281 | 288 | 280 | 286 | 27,100 | 286 |
| 2007-09-21 | 287 | 293 | 282 | 286 | 36,800 | 286 |
| 2007-09-20 | 295 | 295 | 288 | 292 | 40,000 | 292 |
| 2007-09-19 | 280 | 290 | 280 | 290 | 30,200 | 290 |
| 2007-09-18 | 279 | 285 | 278 | 281 | 44,400 | 281 |
| 2007-09-14 | 287 | 287 | 274 | 280 | 143,700 | 280 |
| 2007-09-13 | 279 | 279 | 255 | 269 | 61,100 | 269 |
| 2007-09-12 | 275 | 279 | 273 | 277 | 54,300 | 277 |
| 2007-09-11 | 282 | 284 | 277 | 279 | 48,300 | 279 |
| 2007-09-10 | 280 | 286 | 275 | 284 | 49,500 | 284 |
| 2007-09-07 | 276 | 283 | 276 | 282 | 42,900 | 282 |
| 2007-09-06 | 279 | 279 | 276 | 278 | 27,600 | 278 |
| 2007-09-05 | 287 | 287 | 281 | 283 | 49,300 | 283 |
| 2007-09-04 | 288 | 291 | 287 | 288 | 19,600 | 288 |
| 2007-09-03 | 291 | 295 | 290 | 293 | 28,800 | 293 |
| 2007-08-31 | 292 | 297 | 287 | 290 | 73,700 | 290 |
| 2007-08-30 | 292 | 296 | 285 | 287 | 95,000 | 287 |
| 2007-08-29 | 295 | 296 | 285 | 292 | 42,400 | 292 |
| 2007-08-28 | 298 | 302 | 292 | 300 | 58,900 | 300 |
| 2007-08-27 | 314 | 317 | 308 | 308 | 29,900 | 308 |
| 2007-08-24 | 314 | 315 | 312 | 315 | 50,400 | 315 |
| 2007-08-23 | 310 | 315 | 310 | 312 | 64,800 | 312 |
| 2007-08-22 | 300 | 309 | 300 | 308 | 54,900 | 308 |
| 2007-08-21 | 290 | 300 | 286 | 300 | 97,900 | 300 |
| 2007-08-20 | 286 | 293 | 281 | 285 | 103,000 | 285 |
| 2007-08-17 | 280 | 283 | 275 | 281 | 204,300 | 281 |
| 2007-08-16 | 298 | 299 | 277 | 280 | 254,700 | 280 |
| 2007-08-15 | 303 | 306 | 298 | 298 | 93,700 | 298 |
| 2007-08-14 | 311 | 314 | 305 | 306 | 112,000 | 306 |
| 2007-08-13 | 313 | 319 | 309 | 315 | 204,800 | 315 |
| 2007-08-10 | 327 | 330 | 321 | 323 | 171,100 | 323 |
| 2007-08-09 | 327 | 330 | 323 | 329 | 156,500 | 329 |
| 2007-08-08 | 329 | 331 | 325 | 326 | 190,200 | 326 |
| 2007-08-07 | 335 | 336 | 324 | 329 | 129,100 | 329 |
| 2007-08-06 | 332 | 337 | 325 | 336 | 78,800 | 336 |
| 2007-08-03 | 334 | 336 | 327 | 332 | 126,400 | 332 |
| 2007-08-02 | 340 | 341 | 326 | 333 | 144,000 | 333 |
| 2007-08-01 | 345 | 345 | 339 | 340 | 86,900 | 340 |
| 2007-07-31 | 340 | 341 | 331 | 341 | 65,400 | 341 |
| 2007-07-30 | 330 | 338 | 327 | 335 | 77,000 | 335 |
| 2007-07-27 | 326 | 331 | 319 | 327 | 122,800 | 327 |
| 2007-07-26 | 343 | 344 | 326 | 329 | 144,300 | 329 |
| 2007-07-25 | 349 | 349 | 343 | 346 | 91,300 | 346 |
| 2007-07-24 | 346 | 351 | 342 | 349 | 73,100 | 349 |
| 2007-07-23 | 350 | 351 | 340 | 346 | 154,100 | 346 |
| 2007-07-20 | 358 | 358 | 351 | 353 | 147,500 | 353 |
| 2007-07-19 | 351 | 360 | 349 | 355 | 307,800 | 355 |
| 2007-07-18 | 350 | 355 | 349 | 352 | 213,400 | 352 |
| 2007-07-17 | 353 | 355 | 342 | 347 | 175,700 | 347 |
| 2007-07-13 | 352 | 358 | 351 | 356 | 421,700 | 356 |
| 2007-07-12 | 354 | 358 | 344 | 347 | 320,700 | 347 |
| 2007-07-11 | 345 | 360 | 342 | 359 | 885,300 | 359 |
| 2007-07-10 | 340 | 343 | 338 | 343 | 163,600 | 343 |
| 2007-07-09 | 340 | 345 | 338 | 338 | 519,700 | 338 |
| 2007-07-06 | 327 | 338 | 326 | 338 | 304,100 | 338 |
| 2007-07-05 | 325 | 328 | 317 | 327 | 191,200 | 327 |
| 2007-07-04 | 322 | 328 | 320 | 325 | 252,000 | 325 |
| 2007-07-03 | 320 | 326 | 317 | 322 | 246,100 | 322 |
| 2007-07-02 | 311 | 327 | 311 | 325 | 324,700 | 325 |
| 2007-06-29 | 318 | 318 | 309 | 310 | 393,700 | 310 |
| 2007-06-28 | 327 | 330 | 318 | 319 | 476,800 | 319 |
| 2007-06-27 | 327 | 334 | 327 | 332 | 168,500 | 332 |
| 2007-06-26 | 330 | 337 | 327 | 334 | 357,900 | 334 |
| 2007-06-25 | 330 | 341 | 324 | 335 | 676,200 | 335 |
| 2007-06-22 | 320 | 330 | 313 | 330 | 569,100 | 330 |
| 2007-06-21 | 335 | 339 | 321 | 329 | 628,700 | 329 |
| 2007-06-20 | 334 | 341 | 330 | 337 | 129,500 | 337 |
| 2007-06-19 | 336 | 344 | 331 | 334 | 119,900 | 334 |
| 2007-06-18 | 350 | 354 | 346 | 346 | 242,100 | 346 |
| 2007-06-15 | 348 | 352 | 335 | 347 | 337,200 | 347 |
| 2007-06-14 | 347 | 353 | 345 | 353 | 534,200 | 353 |
| 2007-06-13 | 346 | 350 | 346 | 348 | 250,400 | 348 |
| 2007-06-12 | 352 | 354 | 347 | 350 | 499,200 | 350 |
| 2007-06-11 | 360 | 361 | 355 | 357 | 315,300 | 357 |
| 2007-06-08 | 361 | 361 | 358 | 361 | 344,300 | 361 |
| 2007-06-07 | 361 | 363 | 361 | 362 | 373,000 | 362 |
| 2007-06-06 | 359 | 364 | 357 | 363 | 552,400 | 363 |
| 2007-06-05 | 359 | 361 | 357 | 360 | 630,800 | 360 |
| 2007-06-04 | 356 | 359 | 355 | 359 | 384,300 | 359 |
| 2007-06-01 | 352 | 357 | 352 | 355 | 533,200 | 355 |
| 2007-05-31 | 351 | 355 | 351 | 353 | 305,800 | 353 |
| 2007-05-30 | 349 | 356 | 349 | 355 | 631,100 | 355 |
| 2007-05-29 | 345 | 351 | 344 | 348 | 585,200 | 348 |
| 2007-05-28 | 343 | 345 | 340 | 343 | 528,400 | 343 |
| 2007-05-25 | 343 | 347 | 337 | 345 | 663,800 | 345 |
| 2007-05-24 | 342 | 346 | 341 | 344 | 574,000 | 344 |
| 2007-05-23 | 345 | 347 | 331 | 340 | 1,693,600 | 340 |
| 2007-05-22 | 353 | 361 | 343 | 348 | 3,443,700 | 348 |
| 2007-05-21 | 366 | 366 | 366 | 366 | 631,600 | 366 |
| 2007-05-18 | 285 | 293 | 283 | 286 | 1,051,000 | 286 |
| 2007-05-17 | 275 | 282 | 275 | 280 | 441,100 | 280 |
| 2007-05-16 | 286 | 286 | 276 | 277 | 520,100 | 277 |
| 2007-05-15 | 289 | 292 | 283 | 284 | 659,800 | 284 |
| 2007-05-14 | 302 | 303 | 287 | 288 | 938,900 | 288 |
| 2007-05-11 | 284 | 302 | 284 | 299 | 1,251,200 | 299 |
| 2007-05-10 | 286 | 290 | 278 | 289 | 1,018,200 | 289 |
| 2007-05-09 | 288 | 291 | 284 | 285 | 781,700 | 285 |
| 2007-05-08 | 298 | 300 | 284 | 285 | 1,627,800 | 285 |
| 2007-05-07 | 306 | 309 | 302 | 303 | 739,800 | 303 |
| 2007-05-02 | 306 | 310 | 304 | 305 | 910,400 | 305 |
| 2007-05-01 | 297 | 309 | 295 | 309 | 1,195,300 | 309 |
| 2007-04-27 | 292 | 296 | 289 | 295 | 576,100 | 295 |
| 2007-04-26 | 278 | 292 | 278 | 290 | 719,200 | 290 |
| 2007-04-25 | 275 | 291 | 275 | 282 | 933,000 | 282 |
| 2007-04-24 | 269 | 274 | 269 | 274 | 290,100 | 274 |
| 2007-04-23 | 272 | 272 | 269 | 270 | 403,200 | 270 |
| 2007-04-20 | 272 | 272 | 270 | 271 | 248,300 | 271 |
| 2007-04-19 | 270 | 272 | 269 | 271 | 365,100 | 271 |
| 2007-04-18 | 269 | 273 | 268 | 269 | 291,300 | 269 |
| 2007-04-17 | 272 | 272 | 269 | 270 | 309,900 | 270 |
| 2007-04-16 | 268 | 273 | 267 | 268 | 300,400 | 268 |
| 2007-04-13 | 271 | 273 | 267 | 268 | 242,100 | 268 |
| 2007-04-12 | 273 | 274 | 270 | 272 | 300,800 | 272 |
| 2007-04-11 | 277 | 278 | 274 | 275 | 173,800 | 275 |
| 2007-04-10 | 272 | 278 | 271 | 276 | 364,600 | 276 |
| 2007-04-09 | 269 | 273 | 268 | 272 | 278,000 | 272 |
| 2007-04-06 | 275 | 276 | 263 | 268 | 541,500 | 268 |
| 2007-04-05 | 264 | 275 | 264 | 273 | 1,106,100 | 273 |
| 2007-04-04 | 261 | 263 | 258 | 261 | 335,500 | 261 |
| 2007-04-03 | 261 | 264 | 260 | 263 | 178,500 | 263 |
| 2007-04-02 | 264 | 266 | 260 | 260 | 187,500 | 260 |
| 2007-03-30 | 261 | 264 | 260 | 263 | 163,500 | 263 |
| 2007-03-29 | 260 | 263 | 258 | 260 | 167,800 | 260 |
| 2007-03-28 | 262 | 263 | 260 | 261 | 170,400 | 261 |
| 2007-03-27 | 264 | 264 | 260 | 261 | 158,500 | 261 |
| 2007-03-26 | 265 | 266 | 262 | 263 | 303,000 | 263 |
| 2007-03-23 | 262 | 263 | 259 | 263 | 424,400 | 263 |
| 2007-03-22 | 257 | 262 | 256 | 257 | 543,700 | 257 |
| 2007-03-20 | 258 | 260 | 254 | 256 | 420,800 | 256 |
| 2007-03-19 | 260 | 260 | 256 | 257 | 256,300 | 257 |
| 2007-03-16 | 260 | 262 | 258 | 258 | 202,100 | 258 |
| 2007-03-15 | 260 | 265 | 259 | 259 | 408,600 | 259 |
| 2007-03-14 | 256 | 267 | 256 | 261 | 469,100 | 261 |
| 2007-03-13 | 268 | 270 | 261 | 261 | 480,700 | 261 |
| 2007-03-12 | 271 | 273 | 266 | 268 | 389,200 | 268 |
| 2007-03-09 | 273 | 275 | 270 | 271 | 318,200 | 271 |
| 2007-03-08 | 270 | 273 | 267 | 273 | 336,100 | 273 |
| 2007-03-07 | 274 | 279 | 270 | 270 | 375,100 | 270 |
| 2007-03-06 | 252 | 270 | 252 | 269 | 493,300 | 269 |
| 2007-03-05 | 266 | 267 | 257 | 257 | 400,900 | 257 |
| 2007-03-02 | 272 | 274 | 268 | 269 | 413,400 | 269 |
| 2007-03-01 | 277 | 278 | 271 | 274 | 295,500 | 274 |
| 2007-02-28 | 268 | 280 | 268 | 276 | 397,900 | 276 |
| 2007-02-27 | 282 | 285 | 282 | 283 | 197,800 | 283 |
| 2007-02-26 | 288 | 288 | 283 | 283 | 225,200 | 283 |
| 2007-02-23 | 285 | 288 | 284 | 287 | 231,500 | 287 |
| 2007-02-22 | 288 | 289 | 282 | 285 | 269,900 | 285 |
| 2007-02-21 | 289 | 294 | 287 | 288 | 363,700 | 288 |
| 2007-02-20 | 282 | 287 | 281 | 287 | 194,700 | 287 |
| 2007-02-19 | 282 | 284 | 279 | 281 | 293,500 | 281 |
| 2007-02-16 | 278 | 284 | 278 | 283 | 410,900 | 283 |
| 2007-02-15 | 289 | 289 | 278 | 282 | 643,900 | 282 |
| 2007-02-14 | 290 | 291 | 285 | 287 | 388,800 | 287 |
| 2007-02-13 | 289 | 290 | 287 | 289 | 259,900 | 289 |
| 2007-02-09 | 289 | 293 | 288 | 290 | 466,700 | 290 |
| 2007-02-08 | 291 | 295 | 290 | 290 | 223,100 | 290 |
| 2007-02-07 | 299 | 299 | 294 | 294 | 324,400 | 294 |
| 2007-02-06 | 300 | 300 | 297 | 299 | 267,200 | 299 |
| 2007-02-05 | 299 | 300 | 297 | 299 | 580,200 | 299 |
| 2007-02-02 | 303 | 303 | 295 | 298 | 644,500 | 298 |
| 2007-02-01 | 302 | 304 | 301 | 303 | 360,000 | 303 |
| 2007-01-31 | 305 | 306 | 301 | 302 | 359,300 | 302 |
| 2007-01-30 | 302 | 306 | 302 | 303 | 342,000 | 303 |
| 2007-01-29 | 301 | 303 | 299 | 301 | 274,900 | 301 |
| 2007-01-26 | 300 | 302 | 299 | 301 | 198,100 | 301 |
| 2007-01-25 | 303 | 305 | 301 | 301 | 309,400 | 301 |
| 2007-01-24 | 303 | 304 | 302 | 302 | 283,000 | 302 |
| 2007-01-23 | 301 | 305 | 301 | 302 | 385,400 | 302 |
| 2007-01-22 | 309 | 313 | 303 | 304 | 674,200 | 304 |
| 2007-01-19 | 302 | 306 | 299 | 305 | 813,200 | 305 |
| 2007-01-18 | 299 | 301 | 298 | 301 | 554,500 | 301 |
| 2007-01-17 | 302 | 303 | 300 | 301 | 501,500 | 301 |
| 2007-01-16 | 306 | 306 | 302 | 303 | 295,800 | 303 |
| 2007-01-15 | 302 | 305 | 301 | 304 | 270,500 | 304 |
| 2007-01-12 | 305 | 306 | 299 | 301 | 298,700 | 301 |
| 2007-01-11 | 309 | 310 | 303 | 305 | 648,600 | 305 |
| 2007-01-10 | 305 | 305 | 297 | 299 | 301,500 | 299 |
| 2007-01-09 | 303 | 306 | 302 | 303 | 170,300 | 303 |
| 2007-01-05 | 311 | 312 | 300 | 303 | 406,000 | 303 |
| 2007-01-04 | 308 | 316 | 308 | 313 | 557,800 | 313 |
分割・併合履歴 ： [2006-05-26]1株→3株 [2004-11-25]1株→3株 [2002-08-27]1株→1.5株
