4745 (株)東京個別指導学院 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 111 | 114 | 111 | 112 | 31,700 | 112 |
| 2008-12-29 | 114 | 114 | 109 | 111 | 95,300 | 111 |
| 2008-12-26 | 112 | 115 | 111 | 114 | 50,500 | 114 |
| 2008-12-25 | 114 | 114 | 112 | 113 | 6,300 | 113 |
| 2008-12-24 | 114 | 114 | 112 | 114 | 36,100 | 114 |
| 2008-12-22 | 113 | 115 | 111 | 115 | 23,600 | 115 |
| 2008-12-19 | 116 | 116 | 112 | 113 | 28,700 | 113 |
| 2008-12-18 | 118 | 118 | 114 | 115 | 39,700 | 115 |
| 2008-12-17 | 122 | 122 | 116 | 120 | 32,500 | 120 |
| 2008-12-16 | 118 | 119 | 116 | 119 | 63,100 | 119 |
| 2008-12-15 | 115 | 122 | 114 | 121 | 79,800 | 121 |
| 2008-12-12 | 113 | 116 | 113 | 114 | 64,100 | 114 |
| 2008-12-11 | 116 | 116 | 114 | 116 | 36,100 | 116 |
| 2008-12-10 | 113 | 117 | 113 | 117 | 35,500 | 117 |
| 2008-12-09 | 113 | 118 | 113 | 118 | 74,500 | 118 |
| 2008-12-08 | 115 | 117 | 109 | 112 | 188,400 | 112 |
| 2008-12-05 | 112 | 115 | 111 | 113 | 56,100 | 113 |
| 2008-12-04 | 116 | 120 | 111 | 111 | 201,900 | 111 |
| 2008-12-03 | 116 | 122 | 113 | 117 | 243,800 | 117 |
| 2008-12-02 | 109 | 124 | 109 | 115 | 475,200 | 115 |
| 2008-12-01 | 115 | 115 | 109 | 110 | 66,000 | 110 |
| 2008-11-28 | 116 | 117 | 111 | 114 | 64,600 | 114 |
| 2008-11-27 | 110 | 116 | 110 | 116 | 90,300 | 116 |
| 2008-11-26 | 107 | 112 | 106 | 109 | 63,700 | 109 |
| 2008-11-25 | 118 | 121 | 104 | 109 | 173,700 | 109 |
| 2008-11-21 | 113 | 118 | 109 | 116 | 140,100 | 116 |
| 2008-11-20 | 135 | 135 | 115 | 123 | 63,500 | 123 |
| 2008-11-19 | 140 | 141 | 136 | 139 | 55,500 | 139 |
| 2008-11-18 | 140 | 143 | 137 | 141 | 82,000 | 141 |
| 2008-11-17 | 140 | 141 | 139 | 140 | 44,200 | 140 |
| 2008-11-14 | 143 | 144 | 140 | 142 | 31,100 | 142 |
| 2008-11-13 | 142 | 143 | 139 | 142 | 69,500 | 142 |
| 2008-11-12 | 141 | 143 | 140 | 141 | 32,200 | 141 |
| 2008-11-11 | 141 | 142 | 140 | 140 | 49,500 | 140 |
| 2008-11-10 | 141 | 144 | 139 | 139 | 124,500 | 139 |
| 2008-11-07 | 138 | 144 | 138 | 140 | 135,800 | 140 |
| 2008-11-06 | 138 | 141 | 135 | 138 | 115,800 | 138 |
| 2008-11-05 | 141 | 143 | 137 | 140 | 106,200 | 140 |
| 2008-11-04 | 140 | 142 | 131 | 134 | 141,700 | 134 |
| 2008-10-31 | 140 | 145 | 135 | 140 | 177,200 | 140 |
| 2008-10-30 | 129 | 137 | 127 | 137 | 443,600 | 137 |
| 2008-10-29 | 121 | 138 | 120 | 132 | 413,300 | 132 |
| 2008-10-28 | 110 | 118 | 105 | 118 | 203,300 | 118 |
| 2008-10-27 | 100 | 110 | 100 | 110 | 144,400 | 110 |
| 2008-10-24 | 109 | 110 | 100 | 100 | 244,800 | 100 |
| 2008-10-23 | 110 | 111 | 106 | 110 | 223,700 | 110 |
| 2008-10-22 | 115 | 119 | 111 | 111 | 173,600 | 111 |
| 2008-10-21 | 125 | 133 | 114 | 116 | 233,000 | 116 |
| 2008-10-20 | 109 | 121 | 109 | 121 | 138,500 | 121 |
| 2008-10-17 | 113 | 115 | 106 | 111 | 112,800 | 111 |
| 2008-10-16 | 110 | 116 | 102 | 104 | 195,200 | 104 |
| 2008-10-15 | 117 | 119 | 112 | 114 | 137,800 | 114 |
| 2008-10-14 | 119 | 120 | 108 | 117 | 286,400 | 117 |
| 2008-10-10 | 101 | 105 | 99 | 99 | 134,800 | 99 |
| 2008-10-09 | 104 | 108 | 101 | 105 | 124,600 | 105 |
| 2008-10-08 | 103 | 111 | 99 | 100 | 345,500 | 100 |
| 2008-10-07 | 125 | 129 | 99 | 103 | 264,400 | 103 |
| 2008-10-06 | 140 | 143 | 137 | 141 | 88,600 | 141 |
| 2008-10-03 | 145 | 147 | 142 | 145 | 57,500 | 145 |
| 2008-10-02 | 160 | 162 | 147 | 148 | 70,500 | 148 |
| 2008-10-01 | 167 | 167 | 156 | 159 | 61,300 | 159 |
| 2008-09-30 | 163 | 164 | 147 | 157 | 111,100 | 157 |
| 2008-09-29 | 176 | 178 | 172 | 172 | 48,100 | 172 |
| 2008-09-26 | 190 | 190 | 177 | 178 | 65,500 | 178 |
| 2008-09-25 | 191 | 195 | 185 | 186 | 35,000 | 186 |
| 2008-09-24 | 201 | 204 | 172 | 190 | 85,100 | 190 |
| 2008-09-22 | 212 | 216 | 201 | 202 | 83,200 | 202 |
| 2008-09-19 | 202 | 207 | 202 | 207 | 75,400 | 207 |
| 2008-09-18 | 192 | 203 | 189 | 197 | 55,700 | 197 |
| 2008-09-17 | 200 | 200 | 190 | 197 | 65,800 | 197 |
| 2008-09-16 | 189 | 189 | 183 | 185 | 44,200 | 185 |
| 2008-09-12 | 188 | 195 | 188 | 194 | 56,800 | 194 |
| 2008-09-11 | 187 | 197 | 186 | 187 | 58,600 | 187 |
| 2008-09-10 | 180 | 188 | 180 | 187 | 73,800 | 187 |
| 2008-09-09 | 195 | 197 | 190 | 190 | 46,800 | 190 |
| 2008-09-08 | 190 | 202 | 190 | 195 | 42,900 | 195 |
| 2008-09-05 | 196 | 199 | 194 | 194 | 61,600 | 194 |
| 2008-09-04 | 207 | 207 | 201 | 201 | 42,700 | 201 |
| 2008-09-03 | 200 | 207 | 200 | 207 | 62,300 | 207 |
| 2008-09-02 | 210 | 211 | 198 | 200 | 118,800 | 200 |
| 2008-09-01 | 217 | 217 | 205 | 210 | 95,400 | 210 |
| 2008-08-29 | 219 | 227 | 204 | 217 | 107,300 | 217 |
| 2008-08-28 | 222 | 224 | 218 | 222 | 58,800 | 222 |
| 2008-08-27 | 219 | 220 | 216 | 217 | 6,300 | 217 |
| 2008-08-26 | 213 | 221 | 212 | 221 | 54,100 | 221 |
| 2008-08-25 | 215 | 224 | 214 | 221 | 116,900 | 221 |
| 2008-08-22 | 218 | 223 | 213 | 216 | 47,700 | 216 |
| 2008-08-21 | 228 | 232 | 220 | 223 | 40,200 | 223 |
| 2008-08-20 | 219 | 222 | 217 | 222 | 17,300 | 222 |
| 2008-08-19 | 220 | 220 | 216 | 219 | 22,700 | 219 |
| 2008-08-18 | 215 | 227 | 215 | 223 | 48,900 | 223 |
| 2008-08-15 | 211 | 220 | 211 | 215 | 27,800 | 215 |
| 2008-08-14 | 212 | 217 | 210 | 211 | 31,400 | 211 |
| 2008-08-13 | 228 | 229 | 211 | 211 | 45,800 | 211 |
| 2008-08-12 | 238 | 242 | 225 | 228 | 35,900 | 228 |
| 2008-08-11 | 235 | 242 | 235 | 238 | 21,500 | 238 |
| 2008-08-08 | 236 | 240 | 234 | 235 | 38,200 | 235 |
| 2008-08-07 | 242 | 242 | 233 | 239 | 47,200 | 239 |
| 2008-08-06 | 251 | 251 | 243 | 247 | 36,900 | 247 |
| 2008-08-05 | 242 | 251 | 242 | 249 | 31,700 | 249 |
| 2008-08-04 | 251 | 252 | 241 | 242 | 30,500 | 242 |
| 2008-08-01 | 252 | 253 | 251 | 252 | 23,900 | 252 |
| 2008-07-31 | 253 | 254 | 250 | 253 | 39,600 | 253 |
| 2008-07-30 | 250 | 252 | 248 | 252 | 35,800 | 252 |
| 2008-07-29 | 250 | 251 | 247 | 251 | 19,800 | 251 |
| 2008-07-28 | 250 | 252 | 248 | 250 | 20,600 | 250 |
| 2008-07-25 | 248 | 255 | 248 | 250 | 32,000 | 250 |
| 2008-07-24 | 250 | 253 | 247 | 253 | 49,100 | 253 |
| 2008-07-23 | 250 | 252 | 247 | 247 | 50,100 | 247 |
| 2008-07-22 | 249 | 250 | 245 | 250 | 31,500 | 250 |
| 2008-07-18 | 247 | 249 | 245 | 249 | 53,800 | 249 |
| 2008-07-17 | 243 | 249 | 242 | 248 | 130,700 | 248 |
| 2008-07-16 | 239 | 252 | 239 | 247 | 92,300 | 247 |
| 2008-07-15 | 235 | 243 | 234 | 240 | 133,800 | 240 |
| 2008-07-14 | 227 | 235 | 226 | 234 | 73,800 | 234 |
| 2008-07-11 | 233 | 234 | 229 | 232 | 50,000 | 232 |
| 2008-07-10 | 228 | 234 | 225 | 233 | 50,800 | 233 |
| 2008-07-09 | 220 | 236 | 220 | 225 | 94,500 | 225 |
| 2008-07-08 | 220 | 224 | 216 | 217 | 17,200 | 217 |
| 2008-07-07 | 222 | 224 | 220 | 223 | 15,300 | 223 |
| 2008-07-04 | 226 | 227 | 220 | 227 | 21,000 | 227 |
| 2008-07-03 | 226 | 228 | 222 | 227 | 21,400 | 227 |
| 2008-07-02 | 227 | 227 | 218 | 224 | 41,100 | 224 |
| 2008-07-01 | 230 | 236 | 228 | 229 | 28,400 | 229 |
| 2008-06-30 | 237 | 241 | 232 | 235 | 47,600 | 235 |
| 2008-06-27 | 232 | 237 | 229 | 237 | 96,400 | 237 |
| 2008-06-26 | 231 | 237 | 228 | 237 | 81,600 | 237 |
| 2008-06-25 | 228 | 233 | 226 | 227 | 110,700 | 227 |
| 2008-06-24 | 221 | 227 | 219 | 224 | 73,500 | 224 |
| 2008-06-23 | 217 | 224 | 210 | 219 | 110,200 | 219 |
| 2008-06-20 | 219 | 219 | 215 | 217 | 65,600 | 217 |
| 2008-06-19 | 216 | 219 | 212 | 217 | 114,700 | 217 |
| 2008-06-18 | 220 | 220 | 215 | 216 | 148,700 | 216 |
| 2008-06-17 | 220 | 224 | 215 | 222 | 415,000 | 222 |
| 2008-06-16 | 202 | 265 | 202 | 225 | 2,392,000 | 225 |
| 2008-06-13 | 202 | 207 | 202 | 203 | 76,700 | 203 |
| 2008-06-12 | 207 | 208 | 205 | 207 | 89,900 | 207 |
| 2008-06-11 | 210 | 210 | 207 | 207 | 53,100 | 207 |
| 2008-06-10 | 210 | 212 | 207 | 210 | 64,000 | 210 |
| 2008-06-09 | 208 | 209 | 205 | 207 | 35,600 | 207 |
| 2008-06-06 | 210 | 212 | 208 | 208 | 53,000 | 208 |
| 2008-06-05 | 210 | 212 | 207 | 210 | 51,600 | 210 |
| 2008-06-04 | 215 | 217 | 209 | 209 | 49,500 | 209 |
| 2008-06-03 | 212 | 214 | 212 | 212 | 34,700 | 212 |
| 2008-06-02 | 213 | 217 | 211 | 217 | 30,600 | 217 |
| 2008-05-30 | 211 | 214 | 210 | 211 | 56,400 | 211 |
| 2008-05-29 | 212 | 212 | 207 | 210 | 17,800 | 210 |
| 2008-05-28 | 207 | 211 | 202 | 207 | 29,500 | 207 |
| 2008-05-27 | 205 | 213 | 205 | 213 | 21,400 | 213 |
| 2008-05-26 | 211 | 213 | 204 | 204 | 49,000 | 204 |
| 2008-05-23 | 214 | 216 | 210 | 212 | 41,900 | 212 |
| 2008-05-22 | 218 | 219 | 210 | 213 | 20,800 | 213 |
| 2008-05-21 | 224 | 224 | 217 | 218 | 43,700 | 218 |
| 2008-05-20 | 225 | 225 | 221 | 221 | 11,800 | 221 |
| 2008-05-19 | 220 | 225 | 220 | 225 | 18,500 | 225 |
| 2008-05-16 | 226 | 226 | 221 | 221 | 21,500 | 221 |
| 2008-05-15 | 226 | 226 | 224 | 225 | 26,300 | 225 |
| 2008-05-14 | 224 | 224 | 221 | 223 | 27,300 | 223 |
| 2008-05-13 | 220 | 224 | 218 | 221 | 16,000 | 221 |
| 2008-05-12 | 217 | 223 | 217 | 221 | 26,100 | 221 |
| 2008-05-09 | 227 | 227 | 219 | 219 | 30,500 | 219 |
| 2008-05-08 | 228 | 228 | 225 | 226 | 24,900 | 226 |
| 2008-05-07 | 228 | 229 | 224 | 225 | 31,600 | 225 |
| 2008-05-02 | 223 | 225 | 221 | 225 | 20,300 | 225 |
| 2008-05-01 | 224 | 225 | 223 | 223 | 34,800 | 223 |
| 2008-04-30 | 225 | 227 | 220 | 224 | 26,800 | 224 |
| 2008-04-28 | 230 | 230 | 224 | 227 | 19,800 | 227 |
| 2008-04-25 | 226 | 230 | 226 | 230 | 20,100 | 230 |
| 2008-04-24 | 225 | 229 | 223 | 224 | 11,500 | 224 |
| 2008-04-23 | 228 | 230 | 222 | 227 | 17,900 | 227 |
| 2008-04-22 | 227 | 229 | 226 | 229 | 16,700 | 229 |
| 2008-04-21 | 226 | 230 | 226 | 226 | 17,700 | 226 |
| 2008-04-18 | 231 | 231 | 219 | 226 | 50,100 | 226 |
| 2008-04-17 | 222 | 229 | 222 | 227 | 35,400 | 227 |
| 2008-04-16 | 216 | 224 | 216 | 219 | 22,300 | 219 |
| 2008-04-15 | 220 | 227 | 220 | 221 | 48,200 | 221 |
| 2008-04-14 | 214 | 225 | 214 | 222 | 72,200 | 222 |
| 2008-04-11 | 240 | 240 | 216 | 216 | 99,900 | 216 |
| 2008-04-10 | 241 | 245 | 219 | 236 | 26,000 | 236 |
| 2008-04-09 | 254 | 254 | 245 | 246 | 10,200 | 246 |
| 2008-04-08 | 249 | 260 | 249 | 254 | 12,800 | 254 |
| 2008-04-07 | 246 | 255 | 245 | 254 | 18,800 | 254 |
| 2008-04-04 | 246 | 251 | 246 | 250 | 11,400 | 250 |
| 2008-04-03 | 249 | 250 | 245 | 249 | 22,700 | 249 |
| 2008-04-02 | 244 | 248 | 238 | 247 | 18,300 | 247 |
| 2008-04-01 | 235 | 243 | 233 | 236 | 15,500 | 236 |
| 2008-03-31 | 247 | 248 | 234 | 235 | 33,800 | 235 |
| 2008-03-28 | 233 | 245 | 227 | 244 | 34,400 | 244 |
| 2008-03-27 | 229 | 234 | 215 | 224 | 27,700 | 224 |
| 2008-03-26 | 215 | 226 | 215 | 225 | 31,300 | 225 |
| 2008-03-25 | 226 | 231 | 225 | 230 | 25,000 | 230 |
| 2008-03-24 | 222 | 226 | 221 | 221 | 16,600 | 221 |
| 2008-03-21 | 217 | 225 | 217 | 221 | 17,700 | 221 |
| 2008-03-19 | 216 | 219 | 212 | 216 | 26,900 | 216 |
| 2008-03-18 | 215 | 215 | 207 | 211 | 48,100 | 211 |
| 2008-03-17 | 234 | 234 | 202 | 212 | 120,400 | 212 |
| 2008-03-14 | 244 | 251 | 243 | 243 | 61,600 | 243 |
| 2008-03-13 | 253 | 253 | 248 | 250 | 20,400 | 250 |
| 2008-03-12 | 257 | 262 | 251 | 252 | 19,500 | 252 |
| 2008-03-11 | 248 | 254 | 246 | 254 | 29,400 | 254 |
| 2008-03-10 | 255 | 258 | 252 | 253 | 16,500 | 253 |
| 2008-03-07 | 269 | 269 | 250 | 260 | 41,200 | 260 |
| 2008-03-06 | 263 | 270 | 263 | 269 | 7,400 | 269 |
| 2008-03-05 | 262 | 277 | 258 | 262 | 43,300 | 262 |
| 2008-03-04 | 262 | 265 | 259 | 262 | 34,000 | 262 |
| 2008-03-03 | 271 | 271 | 259 | 267 | 49,800 | 267 |
| 2008-02-29 | 277 | 277 | 273 | 274 | 23,700 | 274 |
| 2008-02-28 | 277 | 283 | 276 | 282 | 17,400 | 282 |
| 2008-02-27 | 286 | 287 | 277 | 282 | 35,600 | 282 |
| 2008-02-26 | 289 | 289 | 277 | 281 | 55,000 | 281 |
| 2008-02-25 | 289 | 289 | 286 | 289 | 33,700 | 289 |
| 2008-02-22 | 290 | 290 | 282 | 285 | 29,100 | 285 |
| 2008-02-21 | 280 | 290 | 280 | 289 | 26,300 | 289 |
| 2008-02-20 | 284 | 286 | 278 | 279 | 26,200 | 279 |
| 2008-02-19 | 287 | 291 | 284 | 284 | 41,900 | 284 |
| 2008-02-18 | 300 | 300 | 292 | 292 | 30,000 | 292 |
| 2008-02-15 | 300 | 300 | 295 | 295 | 18,800 | 295 |
| 2008-02-14 | 302 | 305 | 294 | 295 | 54,800 | 295 |
| 2008-02-13 | 298 | 303 | 297 | 298 | 23,600 | 298 |
| 2008-02-12 | 295 | 299 | 295 | 298 | 15,700 | 298 |
| 2008-02-08 | 300 | 302 | 299 | 300 | 19,500 | 300 |
| 2008-02-07 | 310 | 312 | 299 | 301 | 67,700 | 301 |
| 2008-02-06 | 305 | 311 | 301 | 310 | 39,800 | 310 |
| 2008-02-05 | 314 | 315 | 305 | 315 | 40,700 | 315 |
| 2008-02-04 | 315 | 316 | 313 | 314 | 24,700 | 314 |
| 2008-02-01 | 310 | 313 | 307 | 311 | 28,400 | 311 |
| 2008-01-31 | 302 | 310 | 301 | 310 | 74,400 | 310 |
| 2008-01-30 | 301 | 303 | 299 | 303 | 38,700 | 303 |
| 2008-01-29 | 301 | 304 | 300 | 304 | 32,300 | 304 |
| 2008-01-28 | 297 | 303 | 297 | 300 | 46,600 | 300 |
| 2008-01-25 | 300 | 300 | 299 | 300 | 15,500 | 300 |
| 2008-01-24 | 298 | 301 | 298 | 299 | 42,200 | 299 |
| 2008-01-23 | 301 | 303 | 297 | 300 | 55,900 | 300 |
| 2008-01-22 | 295 | 300 | 291 | 298 | 97,800 | 298 |
| 2008-01-21 | 305 | 305 | 297 | 301 | 49,400 | 301 |
| 2008-01-18 | 302 | 307 | 297 | 306 | 116,600 | 306 |
| 2008-01-17 | 283 | 302 | 283 | 301 | 232,100 | 301 |
| 2008-01-16 | 284 | 293 | 281 | 285 | 200,500 | 285 |
| 2008-01-15 | 288 | 294 | 285 | 288 | 107,400 | 288 |
| 2008-01-11 | 292 | 292 | 289 | 290 | 95,000 | 290 |
| 2008-01-10 | 295 | 296 | 286 | 294 | 109,000 | 294 |
| 2008-01-09 | 284 | 297 | 284 | 292 | 272,100 | 292 |
| 2008-01-08 | 284 | 294 | 284 | 292 | 462,400 | 292 |
| 2008-01-07 | 258 | 271 | 253 | 269 | 71,000 | 269 |
| 2008-01-04 | 278 | 279 | 253 | 261 | 39,500 | 261 |
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
