4745 (株)東京個別指導学院の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	133	138	133	138	3,700	138
2011-12-29	134	135	133	133	7,000	133
2011-12-28	133	135	132	134	4,100	134
2011-12-27	130	134	130	132	18,200	132
2011-12-26	136	136	133	133	10,500	133
2011-12-22	137	137	133	135	23,200	135
2011-12-21	136	136	125	131	14,600	131
2011-12-20	134	136	133	136	4,200	136
2011-12-19	135	136	132	135	21,100	135
2011-12-16	139	142	137	137	6,000	137
2011-12-15	140	141	137	137	9,200	137
2011-12-14	145	145	140	140	29,800	140
2011-12-13	142	144	142	143	3,300	143
2011-12-12	141	144	138	143	15,800	143
2011-12-09	138	141	138	140	16,400	140
2011-12-08	142	142	140	142	6,400	142
2011-12-07	141	143	139	142	14,600	142
2011-12-06	143	144	141	141	12,400	141
2011-12-05	144	144	142	143	2,800	143
2011-12-02	146	146	144	144	17,500	144
2011-12-01	144	146	142	145	19,900	145
2011-11-30	145	146	142	146	28,500	146
2011-11-29	138	140	138	140	3,000	140
2011-11-28	138	142	136	138	14,900	138
2011-11-25	131	136	128	136	26,400	136
2011-11-24	136	137	135	135	9,600	135
2011-11-22	137	139	134	139	14,700	139
2011-11-21	135	138	135	137	13,500	137
2011-11-18	138	140	136	138	21,500	138
2011-11-17	140	142	139	140	18,100	140
2011-11-16	144	145	142	144	13,700	144
2011-11-15	144	145	140	141	17,300	141
2011-11-14	146	146	142	144	11,300	144
2011-11-11	146	147	143	147	11,900	147
2011-11-10	142	145	141	145	16,000	145
2011-11-09	139	149	139	145	28,700	145
2011-11-08	144	151	140	140	114,200	140
2011-11-07	137	141	137	140	25,600	140
2011-11-04	131	137	131	134	29,300	134
2011-11-02	131	132	129	132	26,800	132
2011-11-01	126	131	124	130	28,200	130
2011-10-31	133	133	126	126	30,000	126
2011-10-28	130	132	122	132	81,800	132
2011-10-27	126	129	124	129	34,400	129
2011-10-26	121	124	120	123	28,400	123
2011-10-25	128	129	122	124	38,600	124
2011-10-24	120	125	118	125	37,500	125
2011-10-21	119	119	117	117	10,200	117
2011-10-20	118	119	117	118	10,100	118
2011-10-19	122	123	117	118	64,600	118
2011-10-18	121	122	120	120	15,500	120
2011-10-17	120	125	119	121	25,100	121
2011-10-14	120	121	118	118	9,600	118
2011-10-13	122	123	119	121	31,600	121
2011-10-12	119	123	118	121	28,200	121
2011-10-11	117	120	116	119	24,700	119
2011-10-07	117	119	116	117	12,300	117
2011-10-06	115	118	113	115	25,600	115
2011-10-05	115	116	115	115	18,000	115
2011-10-04	115	117	113	115	38,500	115
2011-10-03	124	125	120	120	12,800	120
2011-09-30	131	132	126	127	38,500	127
2011-09-29	128	128	125	126	25,900	126
2011-09-28	126	128	126	128	17,600	128
2011-09-27	127	127	125	126	10,500	126
2011-09-26	130	130	119	124	15,300	124
2011-09-22	133	134	129	131	25,600	131
2011-09-21	137	139	136	136	7,500	136
2011-09-20	138	138	136	136	8,100	136
2011-09-16	137	142	137	141	13,300	141
2011-09-15	138	138	136	137	12,400	137
2011-09-14	141	142	135	136	24,200	136
2011-09-13	142	143	138	141	33,000	141
2011-09-12	141	142	141	142	14,000	142
2011-09-09	143	144	143	143	36,800	143
2011-09-08	151	151	144	144	57,600	144
2011-09-07	150	150	149	150	7,000	150
2011-09-06	152	152	148	149	11,400	149
2011-09-05	151	153	150	151	7,500	151
2011-09-02	151	152	151	152	5,200	152
2011-09-01	155	155	152	153	6,700	153
2011-08-31	155	155	154	154	7,100	154
2011-08-30	156	156	154	155	13,100	155
2011-08-29	154	155	153	154	66,200	154
2011-08-26	155	155	151	152	308,900	152
2011-08-25	157	158	155	156	31,200	156
2011-08-24	155	159	155	155	19,000	155
2011-08-23	157	159	155	158	17,100	158
2011-08-22	155	158	155	155	15,500	155
2011-08-19	161	161	153	155	48,000	155
2011-08-18	158	159	153	158	25,200	158
2011-08-17	156	159	152	159	32,800	159
2011-08-16	157	158	154	158	13,700	158
2011-08-15	156	156	155	155	4,500	155
2011-08-12	154	154	152	153	3,900	153
2011-08-11	150	152	148	152	10,000	152
2011-08-10	153	153	151	151	10,200	151
2011-08-09	150	153	147	152	31,200	152
2011-08-08	153	154	150	153	21,500	153
2011-08-05	153	156	150	156	24,400	156
2011-08-04	155	156	154	155	11,200	155
2011-08-03	155	158	155	156	11,100	156
2011-08-02	160	160	155	157	44,000	157
2011-08-01	157	160	157	159	15,000	159
2011-07-29	157	159	157	157	15,100	157
2011-07-28	157	160	157	160	13,000	160
2011-07-27	160	161	159	159	12,100	159
2011-07-26	160	162	160	160	9,700	160
2011-07-25	161	162	160	160	6,700	160
2011-07-22	157	161	157	161	9,900	161
2011-07-21	162	163	154	158	42,600	158
2011-07-20	164	165	161	161	28,500	161
2011-07-19	160	163	160	163	15,500	163
2011-07-15	160	160	157	160	12,100	160
2011-07-14	160	160	157	159	34,100	159
2011-07-13	158	163	158	162	27,200	162
2011-07-12	161	162	159	160	42,200	160
2011-07-11	163	164	159	164	34,300	164
2011-07-08	163	165	162	162	18,000	162
2011-07-07	164	164	161	163	45,100	163
2011-07-06	158	162	158	161	28,600	161
2011-07-05	164	164	160	161	40,200	161
2011-07-04	165	165	162	163	45,900	163
2011-07-01	155	165	155	165	105,000	165
2011-06-30	154	155	153	155	19,100	155
2011-06-29	153	154	152	154	9,900	154
2011-06-28	152	152	151	151	7,500	151
2011-06-27	153	153	150	151	31,500	151
2011-06-24	152	154	152	153	22,200	153
2011-06-23	154	155	154	155	5,000	155
2011-06-22	152	155	152	155	19,600	155
2011-06-21	150	154	149	152	23,100	152
2011-06-20	148	152	148	150	11,000	150
2011-06-17	151	152	148	148	21,300	148
2011-06-16	152	155	150	150	10,200	150
2011-06-15	153	153	151	152	10,700	152
2011-06-14	150	153	150	151	17,700	151
2011-06-13	155	155	147	148	61,500	148
2011-06-10	156	158	155	155	54,100	155
2011-06-09	158	161	150	155	68,600	155
2011-06-08	158	158	155	158	11,600	158
2011-06-07	155	158	153	157	30,900	157
2011-06-06	157	157	155	155	7,000	155
2011-06-03	157	159	156	156	16,200	156
2011-06-02	158	159	156	157	13,100	157
2011-06-01	161	161	159	161	7,800	161
2011-05-31	161	162	159	162	13,000	162
2011-05-30	155	162	155	160	24,900	160
2011-05-27	160	160	157	159	10,800	159
2011-05-26	160	160	158	158	6,000	158
2011-05-25	160	160	155	157	19,600	157
2011-05-24	163	164	158	158	17,500	158
2011-05-23	163	163	162	163	11,400	163
2011-05-20	164	164	162	162	7,700	162
2011-05-19	163	167	163	164	10,000	164
2011-05-18	160	165	160	165	9,900	165
2011-05-17	164	168	164	164	7,900	164
2011-05-16	168	168	163	167	17,700	167
2011-05-13	174	174	172	172	12,900	172
2011-05-12	175	177	174	174	7,300	174
2011-05-11	176	177	175	175	13,500	175
2011-05-10	177	178	175	176	7,000	176
2011-05-09	180	180	176	177	10,500	177
2011-05-06	177	179	177	178	2,400	178
2011-05-02	179	181	177	180	10,200	180
2011-04-28	178	179	175	179	20,700	179
2011-04-27	174	179	172	176	20,600	176
2011-04-26	177	177	173	174	15,800	174
2011-04-25	177	178	175	177	15,200	177
2011-04-22	177	179	176	177	8,900	177
2011-04-21	179	179	175	176	21,900	176
2011-04-20	180	181	175	176	18,200	176
2011-04-19	178	183	178	180	18,700	180
2011-04-18	174	179	172	178	21,200	178
2011-04-15	175	179	175	179	25,900	179
2011-04-14	173	175	172	174	9,400	174
2011-04-13	171	177	171	173	9,800	173
2011-04-12	175	177	173	173	6,500	173
2011-04-11	175	177	174	177	6,600	177
2011-04-08	174	177	172	177	15,200	177
2011-04-07	176	177	175	176	7,800	176
2011-04-06	180	180	174	176	27,800	176
2011-04-05	183	183	175	175	25,100	175
2011-04-04	178	185	176	183	35,100	183
2011-04-01	176	178	176	176	26,000	176
2011-03-31	178	178	171	174	71,600	174
2011-03-30	174	178	170	173	67,500	173
2011-03-29	176	176	169	174	41,000	174
2011-03-28	175	182	170	176	69,600	176
2011-03-25	184	185	179	180	35,100	180
2011-03-24	190	190	184	184	30,800	184
2011-03-23	198	198	189	191	42,800	191
2011-03-22	195	195	186	193	86,600	193
2011-03-18	174	181	170	180	144,700	180
2011-03-17	166	186	166	179	52,800	179
2011-03-16	167	180	155	179	106,700	179
2011-03-15	202	210	157	170	92,200	170
2011-03-14	207	238	176	237	115,100	237
2011-03-11	232	235	231	231	60,600	231
2011-03-10	234	235	232	234	16,700	234
2011-03-09	239	239	234	234	18,300	234
2011-03-08	234	236	234	234	13,900	234
2011-03-07	236	236	232	235	27,900	235
2011-03-04	234	235	234	234	8,100	234
2011-03-03	234	235	231	234	20,800	234
2011-03-02	231	235	231	233	15,600	233
2011-03-01	236	236	233	234	19,000	234
2011-02-28	232	237	230	235	26,900	235
2011-02-25	231	236	229	231	30,700	231
2011-02-24	231	238	231	232	79,400	232
2011-02-23	235	238	234	235	132,000	235
2011-02-22	238	238	235	237	34,000	237
2011-02-21	244	245	241	241	37,600	241
2011-02-18	242	245	242	245	34,700	245
2011-02-17	238	242	238	242	30,700	242
2011-02-16	239	239	238	238	23,600	238
2011-02-15	242	242	239	239	41,300	239
2011-02-14	243	243	240	240	22,200	240
2011-02-10	240	242	239	241	12,400	241
2011-02-09	240	240	238	239	25,600	239
2011-02-08	240	240	238	238	16,400	238
2011-02-07	237	239	237	238	14,300	238
2011-02-04	236	240	236	237	28,600	237
2011-02-03	240	240	236	237	18,000	237
2011-02-02	238	240	238	240	25,400	240
2011-02-01	235	239	233	238	38,000	238
2011-01-31	236	236	232	234	42,800	234
2011-01-28	237	238	231	237	141,600	237
2011-01-27	241	243	241	242	33,900	242
2011-01-26	239	245	239	242	59,700	242
2011-01-25	241	241	239	239	46,700	239
2011-01-24	241	241	239	240	42,000	240
2011-01-21	239	243	239	240	32,200	240
2011-01-20	242	245	240	241	42,300	241
2011-01-19	240	243	239	241	44,700	241
2011-01-18	242	243	240	240	31,000	240
2011-01-17	247	247	242	243	27,500	243
2011-01-14	238	244	238	244	43,500	244
2011-01-13	242	244	239	242	45,400	242
2011-01-12	248	248	244	244	38,100	244
2011-01-11	244	245	243	245	32,900	245
2011-01-07	243	244	243	244	26,400	244
2011-01-06	242	245	242	242	82,900	242
2011-01-05	247	247	243	244	88,700	244
2011-01-04	242	244	241	243	41,200	243

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 [2011年度]

4745 (株)東京個別指導学院の時系列データ [2011年度]