4745 (株)東京個別指導学院の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	239	241	239	239	39,400	239
2010-12-29	236	241	236	240	34,200	240
2010-12-28	238	241	236	238	49,900	238
2010-12-27	240	241	237	237	59,100	237
2010-12-24	240	241	239	239	84,800	239
2010-12-22	244	246	239	242	141,500	242
2010-12-21	249	254	248	248	73,900	248
2010-12-20	259	259	251	253	103,400	253
2010-12-17	257	260	257	259	51,900	259
2010-12-16	264	265	253	253	78,900	253
2010-12-15	269	269	262	263	55,600	263
2010-12-14	265	266	261	265	56,600	265
2010-12-13	263	267	250	267	77,900	267
2010-12-10	265	266	261	264	74,300	264
2010-12-09	267	268	266	266	23,600	266
2010-12-08	271	271	266	268	56,500	268
2010-12-07	271	272	266	267	50,300	267
2010-12-06	268	274	265	267	37,000	267
2010-12-03	272	273	266	269	39,000	269
2010-12-02	274	279	269	270	68,500	270
2010-12-01	268	273	263	273	150,000	273
2010-11-30	262	264	259	262	66,400	262
2010-11-29	255	260	255	260	53,900	260
2010-11-26	253	255	253	254	22,200	254
2010-11-25	252	255	251	251	41,900	251
2010-11-24	259	259	246	254	75,800	254
2010-11-22	261	264	260	260	54,400	260
2010-11-19	265	265	261	262	58,800	262
2010-11-18	261	265	255	265	106,400	265
2010-11-17	245	261	245	260	115,200	260
2010-11-16	245	246	243	245	25,500	245
2010-11-15	245	246	240	245	24,300	245
2010-11-12	246	246	244	244	13,600	244
2010-11-11	244	246	244	246	27,900	246
2010-11-10	250	250	245	245	36,300	245
2010-11-09	242	250	240	247	48,800	247
2010-11-08	239	245	239	243	65,100	243
2010-11-05	240	242	238	238	51,300	238
2010-11-04	232	236	232	236	37,600	236
2010-11-02	236	236	225	231	199,300	231
2010-11-01	243	243	235	236	97,600	236
2010-10-29	246	247	243	246	53,500	246
2010-10-28	243	247	243	244	92,700	244
2010-10-27	241	244	240	242	54,000	242
2010-10-26	242	243	237	241	79,200	241
2010-10-25	245	245	239	240	60,300	240
2010-10-22	240	248	240	247	54,800	247
2010-10-21	244	244	240	242	67,200	242
2010-10-20	242	244	238	244	129,600	244
2010-10-19	253	255	242	244	227,700	244
2010-10-18	259	260	256	257	27,900	257
2010-10-15	257	260	253	260	37,400	260
2010-10-14	256	260	256	258	42,800	258
2010-10-13	253	256	251	256	41,800	256
2010-10-12	259	260	253	253	71,200	253
2010-10-08	258	260	257	258	73,100	258
2010-10-07	261	261	257	259	33,500	259
2010-10-06	262	263	259	261	138,600	261
2010-10-05	257	268	256	261	141,400	261
2010-10-04	258	262	255	256	76,800	256
2010-10-01	256	258	251	258	63,100	258
2010-09-30	252	258	252	255	84,700	255
2010-09-29	251	254	251	252	75,000	252
2010-09-28	249	254	249	251	51,900	251
2010-09-27	258	258	249	252	138,600	252
2010-09-24	248	255	248	253	198,900	253
2010-09-22	262	262	255	258	52,500	258
2010-09-21	266	269	259	260	70,100	260
2010-09-17	255	263	255	263	73,000	263
2010-09-16	266	268	255	255	144,400	255
2010-09-15	265	273	263	265	92,200	265
2010-09-14	275	275	267	270	38,400	270
2010-09-13	275	278	270	273	92,000	273
2010-09-10	267	280	265	274	318,300	274
2010-09-09	259	266	259	261	67,100	261
2010-09-08	259	262	257	258	38,600	258
2010-09-07	254	260	254	260	62,400	260
2010-09-06	252	256	252	255	61,300	255
2010-09-03	250	256	250	251	86,300	251
2010-09-02	251	261	250	252	106,800	252
2010-09-01	250	252	247	250	135,700	250
2010-08-31	252	263	251	253	238,500	253
2010-08-30	260	262	253	256	170,800	256
2010-08-27	254	261	245	259	456,300	259
2010-08-26	274	276	263	263	220,900	263
2010-08-25	265	277	264	273	219,600	273
2010-08-24	281	281	270	273	252,700	273
2010-08-23	294	301	284	284	557,600	284
2010-08-20	281	292	280	291	343,700	291
2010-08-19	271	282	271	282	253,300	282
2010-08-18	270	273	269	270	73,900	270
2010-08-17	268	273	266	272	105,800	272
2010-08-16	270	272	267	270	83,100	270
2010-08-13	269	272	268	270	127,800	270
2010-08-12	268	273	265	272	222,000	272
2010-08-11	269	271	263	270	251,600	270
2010-08-10	272	277	270	270	108,100	270
2010-08-09	269	277	266	272	138,300	272
2010-08-06	264	269	263	269	91,800	269
2010-08-05	259	267	257	264	208,200	264
2010-08-04	267	273	260	261	334,800	261
2010-08-03	282	288	270	273	289,700	273
2010-08-02	285	287	278	284	172,900	284
2010-07-30	279	285	279	282	204,800	282
2010-07-29	285	294	283	284	344,800	284
2010-07-28	285	292	285	289	382,800	289
2010-07-27	272	286	271	281	417,300	281
2010-07-26	270	274	265	272	256,000	272
2010-07-23	267	270	264	267	227,500	267
2010-07-22	264	274	260	262	622,300	262
2010-07-21	256	272	255	267	650,100	267
2010-07-20	252	257	251	253	166,100	253
2010-07-16	250	258	249	255	276,100	255
2010-07-15	253	258	253	253	283,100	253
2010-07-14	254	261	248	257	637,800	257
2010-07-13	242	261	242	255	1,140,200	255
2010-07-12	235	248	232	243	962,100	243
2010-07-09	262	262	241	247	889,200	247
2010-07-08	283	284	265	266	294,900	266
2010-07-07	284	285	277	277	165,800	277
2010-07-06	282	286	275	283	225,900	283
2010-07-05	274	286	268	283	350,400	283
2010-07-02	283	287	274	275	307,800	275
2010-07-01	273	293	273	279	393,600	279
2010-06-30	266	283	262	279	551,600	279
2010-06-29	300	304	273	274	533,500	274
2010-06-28	306	314	298	300	342,900	300
2010-06-25	310	324	305	306	748,600	306
2010-06-24	289	314	286	313	876,600	313
2010-06-23	292	293	278	292	421,100	292
2010-06-22	291	300	288	291	465,900	291
2010-06-21	284	295	281	294	646,500	294
2010-06-18	272	281	271	279	473,200	279
2010-06-17	278	278	265	270	439,400	270
2010-06-16	265	274	260	274	444,800	274
2010-06-15	259	266	258	260	293,900	260
2010-06-14	260	260	255	257	250,100	257
2010-06-11	256	258	253	258	262,900	258
2010-06-10	250	261	247	253	405,400	253
2010-06-09	263	263	249	253	746,800	253
2010-06-08	260	272	257	263	1,396,500	263
2010-06-07	251	259	249	259	686,700	259
2010-06-04	252	262	251	256	645,700	256
2010-06-03	244	250	242	249	613,000	249
2010-06-02	249	256	242	242	1,621,200	242
2010-06-01	235	263	235	255	4,105,000	255
2010-05-31	216	232	216	232	573,000	232
2010-05-28	220	221	217	217	217,200	217
2010-05-27	220	224	213	216	426,800	216
2010-05-26	219	227	219	225	356,800	225
2010-05-25	240	245	219	222	599,100	222
2010-05-24	225	240	224	239	546,900	239
2010-05-21	222	232	220	228	394,300	228
2010-05-20	228	233	223	230	310,900	230
2010-05-19	214	232	212	228	651,200	228
2010-05-18	239	240	219	220	439,900	220
2010-05-17	236	243	235	239	414,700	239
2010-05-14	225	236	225	235	317,700	235
2010-05-13	222	233	221	228	441,000	228
2010-05-12	219	227	215	218	490,100	218
2010-05-11	223	228	215	221	764,200	221
2010-05-10	198	221	198	217	1,297,600	217
2010-05-07	185	200	184	198	631,800	198
2010-05-06	196	196	191	193	284,700	193
2010-04-30	199	201	194	196	1,105,300	196
2010-04-28	194	199	187	191	1,593,100	191
2010-04-27	175	176	174	175	28,700	175
2010-04-26	176	177	174	174	92,200	174
2010-04-23	175	177	172	176	58,600	176
2010-04-22	179	179	174	176	96,200	176
2010-04-21	181	181	177	179	89,000	179
2010-04-20	181	184	175	180	235,300	180
2010-04-19	169	179	166	176	193,500	176
2010-04-16	178	180	160	171	292,800	171
2010-04-15	177	181	177	179	182,900	179
2010-04-14	181	182	179	181	148,900	181
2010-04-13	183	183	178	180	322,000	180
2010-04-12	185	186	178	183	916,100	183
2010-04-09	194	196	190	192	476,700	192
2010-04-08	187	202	183	196	1,617,500	196
2010-04-07	191	196	185	189	1,559,000	189
2010-04-06	165	198	165	195	2,736,900	195
2010-04-05	164	165	162	165	84,700	165
2010-04-02	165	165	162	162	72,700	162
2010-04-01	165	168	164	165	83,400	165
2010-03-31	165	167	162	164	156,300	164
2010-03-30	160	163	159	163	70,700	163
2010-03-29	159	162	159	159	69,700	159
2010-03-26	160	161	158	161	82,400	161
2010-03-25	160	161	158	159	45,800	159
2010-03-24	161	162	158	160	80,000	160
2010-03-23	160	162	160	162	77,700	162
2010-03-19	161	164	160	162	87,600	162
2010-03-18	164	165	161	161	227,200	161
2010-03-17	162	164	160	162	222,700	162
2010-03-16	154	163	154	159	439,400	159
2010-03-15	151	154	150	152	72,500	152
2010-03-12	149	150	147	149	51,800	149
2010-03-11	146	148	145	147	56,300	147
2010-03-10	146	147	144	145	36,300	145
2010-03-09	145	147	143	146	41,900	146
2010-03-08	145	150	143	146	99,900	146
2010-03-05	143	143	141	143	53,800	143
2010-03-04	143	143	141	143	49,100	143
2010-03-03	141	143	141	143	34,500	143
2010-03-02	140	143	140	143	32,700	143
2010-03-01	143	144	140	141	68,300	141
2010-02-26	142	145	139	143	164,700	143
2010-02-25	146	148	145	145	136,000	145
2010-02-24	151	151	146	149	388,100	149
2010-02-23	150	151	145	151	679,200	151
2010-02-22	149	151	147	149	159,900	149
2010-02-19	153	154	148	148	145,200	148
2010-02-18	153	153	151	152	85,000	152
2010-02-17	153	157	151	152	85,000	152
2010-02-16	151	152	148	152	60,400	152
2010-02-15	153	153	151	151	47,300	151
2010-02-12	155	157	145	153	200,100	153
2010-02-10	156	157	152	153	79,600	153
2010-02-09	157	158	155	156	56,700	156
2010-02-08	160	160	157	157	33,200	157
2010-02-05	159	161	156	159	60,000	159
2010-02-04	165	165	161	161	25,400	161
2010-02-03	161	164	160	164	37,600	164
2010-02-02	159	162	159	160	32,300	160
2010-02-01	161	162	159	159	26,400	159
2010-01-29	164	167	161	162	69,200	162
2010-01-28	161	166	161	164	52,900	164
2010-01-27	164	165	161	161	43,400	161
2010-01-26	164	169	163	164	109,900	164
2010-01-25	158	167	157	165	121,300	165
2010-01-22	159	161	156	159	86,600	159
2010-01-21	160	162	157	161	141,500	161
2010-01-20	168	169	162	162	137,600	162
2010-01-19	169	170	167	169	63,100	169
2010-01-18	167	169	167	168	54,300	168
2010-01-15	171	172	168	168	72,200	168
2010-01-14	170	174	166	171	130,300	171
2010-01-13	172	174	167	171	163,600	171
2010-01-12	173	173	170	172	101,900	172
2010-01-08	167	170	165	170	116,700	170
2010-01-07	167	169	165	165	60,000	165
2010-01-06	168	168	165	166	83,800	166
2010-01-05	171	175	165	167	264,200	167
2010-01-04	158	168	158	168	199,300	168

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4745 (株)東京個別指導学院 の時系列データ [2010年度]

4745 (株)東京個別指導学院の時系列データ [2010年度]