4745 (株)東京個別指導学院 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 656 | 659 | 650 | 654 | 22,500 | 654 |
| 2015-12-29 | 643 | 649 | 635 | 644 | 16,600 | 644 |
| 2015-12-28 | 637 | 637 | 620 | 631 | 9,800 | 631 |
| 2015-12-25 | 623 | 628 | 619 | 626 | 20,900 | 626 |
| 2015-12-24 | 630 | 634 | 618 | 621 | 23,200 | 621 |
| 2015-12-22 | 635 | 635 | 625 | 630 | 17,500 | 630 |
| 2015-12-21 | 629 | 638 | 624 | 624 | 17,600 | 624 |
| 2015-12-18 | 634 | 637 | 621 | 629 | 20,300 | 629 |
| 2015-12-17 | 631 | 635 | 620 | 627 | 20,900 | 627 |
| 2015-12-16 | 610 | 620 | 610 | 619 | 23,700 | 619 |
| 2015-12-15 | 622 | 631 | 607 | 610 | 19,100 | 610 |
| 2015-12-14 | 629 | 630 | 614 | 622 | 24,900 | 622 |
| 2015-12-11 | 630 | 647 | 630 | 639 | 22,200 | 639 |
| 2015-12-10 | 652 | 653 | 634 | 634 | 20,700 | 634 |
| 2015-12-09 | 668 | 669 | 656 | 656 | 26,100 | 656 |
| 2015-12-08 | 664 | 669 | 653 | 657 | 36,700 | 657 |
| 2015-12-07 | 632 | 667 | 632 | 667 | 71,700 | 667 |
| 2015-12-04 | 640 | 640 | 621 | 629 | 37,700 | 629 |
| 2015-12-03 | 634 | 651 | 626 | 647 | 28,300 | 647 |
| 2015-12-02 | 638 | 640 | 636 | 639 | 14,100 | 639 |
| 2015-12-01 | 635 | 639 | 633 | 639 | 11,800 | 639 |
| 2015-11-30 | 632 | 638 | 630 | 638 | 12,400 | 638 |
| 2015-11-27 | 634 | 637 | 627 | 627 | 18,300 | 627 |
| 2015-11-26 | 630 | 634 | 627 | 632 | 13,800 | 632 |
| 2015-11-25 | 630 | 637 | 625 | 626 | 25,400 | 626 |
| 2015-11-24 | 615 | 629 | 615 | 629 | 20,000 | 629 |
| 2015-11-20 | 622 | 622 | 610 | 619 | 10,500 | 619 |
| 2015-11-19 | 612 | 623 | 610 | 616 | 11,200 | 616 |
| 2015-11-18 | 616 | 618 | 611 | 614 | 16,800 | 614 |
| 2015-11-17 | 615 | 618 | 613 | 616 | 24,500 | 616 |
| 2015-11-16 | 615 | 615 | 607 | 613 | 15,600 | 613 |
| 2015-11-13 | 619 | 620 | 612 | 616 | 16,600 | 616 |
| 2015-11-12 | 615 | 624 | 615 | 621 | 19,700 | 621 |
| 2015-11-11 | 610 | 621 | 610 | 617 | 19,300 | 617 |
| 2015-11-10 | 601 | 609 | 601 | 607 | 13,100 | 607 |
| 2015-11-09 | 599 | 609 | 598 | 606 | 30,000 | 606 |
| 2015-11-06 | 589 | 596 | 589 | 594 | 11,400 | 594 |
| 2015-11-05 | 590 | 592 | 587 | 589 | 12,000 | 589 |
| 2015-11-04 | 597 | 601 | 581 | 589 | 48,400 | 589 |
| 2015-11-02 | 588 | 595 | 584 | 584 | 22,200 | 584 |
| 2015-10-30 | 587 | 597 | 587 | 588 | 22,500 | 588 |
| 2015-10-29 | 590 | 594 | 588 | 590 | 20,800 | 590 |
| 2015-10-28 | 588 | 595 | 587 | 591 | 18,900 | 591 |
| 2015-10-27 | 583 | 596 | 582 | 594 | 42,800 | 594 |
| 2015-10-26 | 579 | 596 | 578 | 579 | 37,500 | 579 |
| 2015-10-23 | 585 | 585 | 577 | 578 | 16,200 | 578 |
| 2015-10-22 | 573 | 580 | 573 | 577 | 14,700 | 577 |
| 2015-10-21 | 575 | 580 | 574 | 580 | 13,600 | 580 |
| 2015-10-20 | 577 | 580 | 573 | 577 | 8,700 | 577 |
| 2015-10-19 | 577 | 579 | 572 | 577 | 27,900 | 577 |
| 2015-10-16 | 575 | 575 | 566 | 574 | 23,900 | 574 |
| 2015-10-15 | 568 | 572 | 551 | 569 | 37,300 | 569 |
| 2015-10-14 | 580 | 580 | 575 | 576 | 22,100 | 576 |
| 2015-10-13 | 579 | 583 | 573 | 577 | 21,700 | 577 |
| 2015-10-09 | 575 | 580 | 568 | 580 | 25,400 | 580 |
| 2015-10-08 | 590 | 590 | 571 | 577 | 43,700 | 577 |
| 2015-10-07 | 580 | 580 | 568 | 576 | 21,200 | 576 |
| 2015-10-06 | 588 | 588 | 570 | 572 | 31,600 | 572 |
| 2015-10-05 | 582 | 591 | 574 | 578 | 18,900 | 578 |
| 2015-10-02 | 587 | 587 | 576 | 582 | 16,200 | 582 |
| 2015-10-01 | 583 | 605 | 582 | 587 | 78,000 | 587 |
| 2015-09-30 | 581 | 589 | 575 | 582 | 13,500 | 582 |
| 2015-09-29 | 580 | 593 | 575 | 575 | 27,800 | 575 |
| 2015-09-28 | 574 | 601 | 574 | 593 | 30,400 | 593 |
| 2015-09-25 | 591 | 607 | 565 | 584 | 41,700 | 584 |
| 2015-09-24 | 595 | 603 | 592 | 593 | 25,900 | 593 |
| 2015-09-18 | 587 | 607 | 587 | 607 | 45,800 | 607 |
| 2015-09-17 | 579 | 590 | 577 | 587 | 21,600 | 587 |
| 2015-09-16 | 593 | 593 | 577 | 580 | 18,800 | 580 |
| 2015-09-15 | 574 | 595 | 574 | 581 | 28,500 | 581 |
| 2015-09-14 | 598 | 598 | 566 | 574 | 32,600 | 574 |
| 2015-09-11 | 587 | 587 | 554 | 587 | 47,200 | 587 |
| 2015-09-10 | 549 | 573 | 546 | 567 | 34,300 | 567 |
| 2015-09-09 | 547 | 558 | 547 | 555 | 24,800 | 555 |
| 2015-09-08 | 546 | 560 | 532 | 533 | 25,600 | 533 |
| 2015-09-07 | 546 | 554 | 539 | 545 | 28,200 | 545 |
| 2015-09-04 | 575 | 575 | 555 | 559 | 31,700 | 559 |
| 2015-09-03 | 584 | 595 | 572 | 574 | 28,800 | 574 |
| 2015-09-02 | 583 | 596 | 578 | 581 | 42,100 | 581 |
| 2015-09-01 | 628 | 628 | 603 | 603 | 30,200 | 603 |
| 2015-08-31 | 634 | 634 | 621 | 629 | 15,200 | 629 |
| 2015-08-28 | 639 | 643 | 628 | 634 | 32,100 | 634 |
| 2015-08-27 | 600 | 650 | 600 | 628 | 140,100 | 628 |
| 2015-08-26 | 581 | 598 | 574 | 592 | 126,700 | 592 |
| 2015-08-25 | 569 | 624 | 550 | 569 | 115,200 | 569 |
| 2015-08-24 | 635 | 647 | 609 | 609 | 94,400 | 609 |
| 2015-08-21 | 665 | 668 | 655 | 655 | 55,000 | 655 |
| 2015-08-20 | 668 | 672 | 666 | 669 | 47,500 | 669 |
| 2015-08-19 | 667 | 671 | 667 | 670 | 32,700 | 670 |
| 2015-08-18 | 671 | 671 | 667 | 670 | 24,000 | 670 |
| 2015-08-17 | 669 | 671 | 666 | 670 | 28,100 | 670 |
| 2015-08-14 | 661 | 670 | 661 | 664 | 52,500 | 664 |
| 2015-08-13 | 663 | 667 | 660 | 664 | 28,500 | 664 |
| 2015-08-12 | 664 | 667 | 662 | 663 | 33,000 | 663 |
| 2015-08-11 | 670 | 670 | 664 | 667 | 19,500 | 667 |
| 2015-08-10 | 665 | 670 | 664 | 670 | 16,700 | 670 |
| 2015-08-07 | 669 | 670 | 665 | 665 | 31,200 | 665 |
| 2015-08-06 | 675 | 677 | 671 | 671 | 23,600 | 671 |
| 2015-08-05 | 676 | 678 | 666 | 673 | 37,900 | 673 |
| 2015-08-04 | 663 | 675 | 659 | 675 | 52,000 | 675 |
| 2015-08-03 | 658 | 667 | 656 | 660 | 38,400 | 660 |
| 2015-07-31 | 661 | 661 | 655 | 657 | 42,300 | 657 |
| 2015-07-30 | 658 | 674 | 656 | 661 | 43,900 | 661 |
| 2015-07-29 | 662 | 662 | 655 | 655 | 19,200 | 655 |
| 2015-07-28 | 668 | 672 | 657 | 658 | 51,600 | 658 |
| 2015-07-27 | 670 | 675 | 661 | 664 | 59,100 | 664 |
| 2015-07-24 | 670 | 674 | 668 | 668 | 32,400 | 668 |
| 2015-07-23 | 673 | 676 | 670 | 672 | 26,300 | 672 |
| 2015-07-22 | 672 | 674 | 669 | 669 | 29,900 | 669 |
| 2015-07-21 | 672 | 673 | 669 | 671 | 37,600 | 671 |
| 2015-07-17 | 677 | 678 | 670 | 670 | 21,600 | 670 |
| 2015-07-16 | 672 | 675 | 671 | 675 | 21,300 | 675 |
| 2015-07-15 | 671 | 676 | 667 | 670 | 46,500 | 670 |
| 2015-07-14 | 650 | 672 | 650 | 665 | 81,200 | 665 |
| 2015-07-13 | 655 | 662 | 640 | 640 | 85,000 | 640 |
| 2015-07-10 | 658 | 677 | 655 | 656 | 136,000 | 656 |
| 2015-07-09 | 640 | 678 | 623 | 678 | 134,400 | 678 |
| 2015-07-08 | 686 | 686 | 654 | 654 | 160,100 | 654 |
| 2015-07-07 | 678 | 679 | 671 | 676 | 69,200 | 676 |
| 2015-07-06 | 650 | 680 | 650 | 668 | 114,800 | 668 |
| 2015-07-03 | 657 | 658 | 648 | 654 | 62,900 | 654 |
| 2015-07-02 | 653 | 658 | 647 | 647 | 50,400 | 647 |
| 2015-07-01 | 646 | 652 | 645 | 646 | 30,400 | 646 |
| 2015-06-30 | 640 | 649 | 639 | 647 | 37,100 | 647 |
| 2015-06-29 | 643 | 650 | 640 | 640 | 59,500 | 640 |
| 2015-06-26 | 650 | 654 | 646 | 653 | 45,400 | 653 |
| 2015-06-25 | 644 | 655 | 642 | 647 | 54,400 | 647 |
| 2015-06-24 | 639 | 649 | 631 | 644 | 76,400 | 644 |
| 2015-06-23 | 626 | 642 | 625 | 631 | 65,900 | 631 |
| 2015-06-22 | 633 | 635 | 621 | 623 | 136,800 | 623 |
| 2015-06-19 | 640 | 651 | 634 | 640 | 71,500 | 640 |
| 2015-06-18 | 647 | 687 | 640 | 644 | 212,400 | 644 |
| 2015-06-17 | 630 | 644 | 630 | 644 | 42,900 | 644 |
| 2015-06-16 | 634 | 638 | 630 | 631 | 18,500 | 631 |
| 2015-06-15 | 638 | 638 | 626 | 629 | 58,700 | 629 |
| 2015-06-12 | 639 | 642 | 638 | 638 | 61,200 | 638 |
| 2015-06-11 | 634 | 644 | 631 | 643 | 43,500 | 643 |
| 2015-06-10 | 650 | 654 | 624 | 625 | 115,000 | 625 |
| 2015-06-09 | 662 | 668 | 646 | 650 | 56,600 | 650 |
| 2015-06-08 | 665 | 665 | 653 | 659 | 63,200 | 659 |
| 2015-06-05 | 650 | 658 | 650 | 656 | 35,000 | 656 |
| 2015-06-04 | 650 | 669 | 650 | 659 | 62,400 | 659 |
| 2015-06-03 | 650 | 653 | 644 | 650 | 34,800 | 650 |
| 2015-06-02 | 660 | 672 | 655 | 658 | 75,400 | 658 |
| 2015-06-01 | 633 | 675 | 630 | 663 | 217,200 | 663 |
| 2015-05-29 | 630 | 632 | 615 | 623 | 119,900 | 623 |
| 2015-05-28 | 655 | 655 | 634 | 636 | 89,500 | 636 |
| 2015-05-27 | 651 | 651 | 647 | 648 | 40,000 | 648 |
| 2015-05-26 | 662 | 665 | 652 | 652 | 55,100 | 652 |
| 2015-05-25 | 667 | 671 | 664 | 664 | 40,100 | 664 |
| 2015-05-22 | 673 | 673 | 660 | 668 | 39,200 | 668 |
| 2015-05-21 | 670 | 683 | 662 | 666 | 77,900 | 666 |
| 2015-05-20 | 681 | 688 | 671 | 672 | 115,600 | 672 |
| 2015-05-19 | 660 | 696 | 660 | 676 | 173,100 | 676 |
| 2015-05-18 | 654 | 661 | 643 | 657 | 122,100 | 657 |
| 2015-05-15 | 670 | 678 | 655 | 661 | 155,100 | 661 |
| 2015-05-14 | 700 | 702 | 676 | 677 | 149,400 | 677 |
| 2015-05-13 | 712 | 714 | 701 | 705 | 199,100 | 705 |
| 2015-05-12 | 737 | 744 | 709 | 712 | 116,600 | 712 |
| 2015-05-11 | 729 | 738 | 724 | 733 | 102,700 | 733 |
| 2015-05-08 | 711 | 721 | 711 | 716 | 70,700 | 716 |
| 2015-05-07 | 704 | 729 | 704 | 716 | 203,700 | 716 |
| 2015-05-01 | 709 | 719 | 709 | 713 | 146,900 | 713 |
| 2015-04-30 | 721 | 726 | 712 | 717 | 117,500 | 717 |
| 2015-04-28 | 735 | 735 | 720 | 724 | 87,700 | 724 |
| 2015-04-27 | 731 | 764 | 725 | 732 | 162,600 | 732 |
| 2015-04-24 | 724 | 742 | 717 | 739 | 187,300 | 739 |
| 2015-04-23 | 732 | 733 | 716 | 726 | 247,900 | 726 |
| 2015-04-22 | 775 | 778 | 725 | 737 | 851,200 | 737 |
| 2015-04-21 | 730 | 775 | 730 | 771 | 974,100 | 771 |
| 2015-04-20 | 715 | 745 | 712 | 730 | 305,100 | 730 |
| 2015-04-17 | 753 | 761 | 684 | 715 | 1,197,700 | 715 |
| 2015-04-16 | 768 | 774 | 746 | 762 | 748,900 | 762 |
| 2015-04-15 | 736 | 820 | 727 | 768 | 2,344,300 | 768 |
| 2015-04-14 | 721 | 750 | 718 | 733 | 986,200 | 733 |
| 2015-04-13 | 690 | 791 | 681 | 751 | 3,143,800 | 751 |
| 2015-04-10 | 743 | 743 | 682 | 691 | 3,055,500 | 691 |
| 2015-04-09 | 643 | 643 | 643 | 643 | 85,800 | 643 |
| 2015-04-08 | 518 | 544 | 516 | 543 | 139,000 | 543 |
| 2015-04-07 | 516 | 520 | 511 | 511 | 60,000 | 511 |
| 2015-04-06 | 511 | 520 | 508 | 519 | 49,000 | 519 |
| 2015-04-03 | 516 | 518 | 509 | 517 | 51,000 | 517 |
| 2015-04-02 | 526 | 534 | 507 | 511 | 113,900 | 511 |
| 2015-04-01 | 505 | 527 | 503 | 527 | 74,400 | 527 |
| 2015-03-31 | 501 | 518 | 501 | 512 | 129,400 | 512 |
| 2015-03-30 | 505 | 542 | 505 | 530 | 146,700 | 530 |
| 2015-03-27 | 510 | 531 | 507 | 511 | 171,800 | 511 |
| 2015-03-26 | 523 | 523 | 506 | 510 | 231,200 | 510 |
| 2015-03-25 | 538 | 550 | 521 | 529 | 271,300 | 529 |
| 2015-03-24 | 567 | 573 | 526 | 540 | 382,100 | 540 |
| 2015-03-23 | 575 | 585 | 563 | 570 | 442,100 | 570 |
| 2015-03-20 | 703 | 703 | 566 | 581 | 756,900 | 581 |
| 2015-03-19 | 700 | 764 | 671 | 704 | 1,721,700 | 704 |
| 2015-03-18 | 604 | 664 | 580 | 664 | 973,200 | 664 |
| 2015-03-17 | 514 | 568 | 512 | 564 | 505,900 | 564 |
| 2015-03-16 | 524 | 524 | 500 | 503 | 404,800 | 503 |
| 2015-03-13 | 515 | 542 | 501 | 520 | 735,800 | 520 |
| 2015-03-12 | 476 | 526 | 476 | 512 | 1,335,500 | 512 |
| 2015-03-11 | 446 | 481 | 444 | 476 | 548,400 | 476 |
| 2015-03-10 | 444 | 461 | 441 | 443 | 572,500 | 443 |
| 2015-03-09 | 419 | 450 | 414 | 442 | 355,800 | 442 |
| 2015-03-06 | 408 | 429 | 387 | 413 | 228,200 | 413 |
| 2015-03-05 | 403 | 412 | 398 | 409 | 91,300 | 409 |
| 2015-03-04 | 395 | 401 | 380 | 401 | 108,800 | 401 |
| 2015-03-03 | 395 | 399 | 391 | 394 | 156,700 | 394 |
| 2015-03-02 | 379 | 393 | 373 | 392 | 167,000 | 392 |
| 2015-02-27 | 370 | 373 | 365 | 372 | 92,800 | 372 |
| 2015-02-26 | 361 | 367 | 359 | 367 | 74,400 | 367 |
| 2015-02-25 | 355 | 361 | 340 | 359 | 117,900 | 359 |
| 2015-02-24 | 353 | 362 | 352 | 355 | 248,100 | 355 |
| 2015-02-23 | 353 | 362 | 352 | 357 | 195,200 | 357 |
| 2015-02-20 | 351 | 354 | 350 | 354 | 74,300 | 354 |
| 2015-02-19 | 352 | 352 | 349 | 352 | 35,600 | 352 |
| 2015-02-18 | 355 | 355 | 349 | 352 | 28,800 | 352 |
| 2015-02-17 | 348 | 351 | 348 | 349 | 19,900 | 349 |
| 2015-02-16 | 350 | 356 | 346 | 350 | 38,100 | 350 |
| 2015-02-13 | 355 | 355 | 344 | 348 | 112,300 | 348 |
| 2015-02-12 | 357 | 358 | 355 | 355 | 47,300 | 355 |
| 2015-02-10 | 355 | 357 | 354 | 355 | 37,100 | 355 |
| 2015-02-09 | 357 | 360 | 355 | 357 | 38,100 | 357 |
| 2015-02-06 | 356 | 360 | 355 | 357 | 77,400 | 357 |
| 2015-02-05 | 355 | 359 | 353 | 356 | 48,100 | 356 |
| 2015-02-04 | 351 | 355 | 349 | 353 | 66,200 | 353 |
| 2015-02-03 | 350 | 352 | 349 | 350 | 55,000 | 350 |
| 2015-02-02 | 353 | 353 | 347 | 351 | 51,600 | 351 |
| 2015-01-30 | 343 | 351 | 343 | 351 | 50,700 | 351 |
| 2015-01-29 | 340 | 346 | 340 | 343 | 34,000 | 343 |
| 2015-01-28 | 340 | 346 | 340 | 346 | 49,400 | 346 |
| 2015-01-27 | 341 | 342 | 338 | 339 | 73,300 | 339 |
| 2015-01-26 | 346 | 347 | 345 | 345 | 18,100 | 345 |
| 2015-01-23 | 352 | 352 | 344 | 346 | 33,500 | 346 |
| 2015-01-22 | 352 | 353 | 346 | 349 | 40,600 | 349 |
| 2015-01-21 | 351 | 353 | 345 | 346 | 20,800 | 346 |
| 2015-01-20 | 342 | 355 | 339 | 349 | 57,400 | 349 |
| 2015-01-19 | 340 | 340 | 338 | 338 | 26,100 | 338 |
| 2015-01-16 | 340 | 342 | 338 | 339 | 39,300 | 339 |
| 2015-01-15 | 352 | 352 | 335 | 345 | 93,600 | 345 |
| 2015-01-14 | 352 | 355 | 350 | 351 | 72,300 | 351 |
| 2015-01-13 | 373 | 373 | 353 | 356 | 114,500 | 356 |
| 2015-01-09 | 374 | 378 | 372 | 374 | 93,100 | 374 |
| 2015-01-08 | 374 | 376 | 371 | 372 | 50,800 | 372 |
| 2015-01-07 | 373 | 376 | 373 | 374 | 17,600 | 374 |
| 2015-01-06 | 379 | 380 | 376 | 376 | 29,500 | 376 |
| 2015-01-05 | 381 | 383 | 375 | 382 | 30,000 | 382 |
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
