リソー教育(4714)の株価時系列情報
リソー教育(4714)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 248,004 | 262,008 | 248,004 | 259,992 | 8 |
| 2001/12/27 | 253,008 | 262,998 | 248,004 | 248,004 | 13 |
| 2001/12/26 | 241,992 | 250,002 | 241,992 | 244,998 | 12 |
| 2001/12/25 | 241,002 | 241,002 | 239,994 | 241,002 | 8 |
| 2001/12/21 | 248,004 | 248,004 | 244,998 | 244,998 | 10 |
| 2001/12/20 | 253,008 | 253,008 | 250,002 | 250,002 | 13 |
| 2001/12/19 | 262,008 | 262,008 | 250,992 | 250,992 | 12 |
| 2001/12/18 | 264,006 | 264,006 | 250,992 | 257,994 | 17 |
| 2001/12/17 | 239,994 | 255,996 | 237,006 | 255,996 | 37 |
| 2001/12/14 | 248,004 | 248,004 | 235,008 | 235,998 | 19 |
| 2001/12/13 | 259,992 | 259,992 | 253,998 | 255,006 | 18 |
| 2001/12/12 | 264,996 | 264,996 | 259,992 | 264,006 | 36 |
| 2001/12/11 | 271,998 | 277,992 | 268,992 | 268,992 | 25 |
| 2001/12/10 | 286,002 | 286,002 | 271,998 | 271,998 | 33 |
| 2001/12/07 | 284,994 | 288,000 | 282,996 | 286,002 | 37 |
| 2001/12/06 | 284,994 | 284,994 | 280,008 | 282,006 | 49 |
| 2001/12/05 | 275,004 | 286,992 | 275,004 | 286,992 | 92 |
| 2001/12/04 | 275,994 | 277,002 | 273,006 | 275,004 | 24 |
| 2001/12/03 | 270,000 | 277,992 | 266,004 | 270,000 | 96 |
| 2001/11/30 | 268,992 | 271,998 | 264,996 | 264,996 | 25 |
| 2001/11/29 | 270,000 | 277,002 | 268,992 | 273,006 | 39 |
| 2001/11/28 | 259,992 | 271,998 | 259,992 | 268,992 | 24 |
| 2001/11/27 | 250,002 | 259,992 | 250,002 | 259,992 | 22 |
| 2001/11/26 | 264,006 | 264,006 | 255,006 | 255,996 | 23 |
| 2001/11/22 | 266,004 | 266,004 | 259,992 | 259,992 | 38 |
| 2001/11/21 | 275,004 | 275,004 | 262,008 | 264,006 | 23 |
| 2001/11/20 | 277,992 | 280,008 | 268,002 | 277,992 | 77 |
| 2001/11/19 | 270,000 | 293,994 | 270,000 | 280,008 | 217 |
| 2001/11/16 | 253,998 | 262,008 | 239,004 | 255,996 | 285 |
| 2001/11/15 | 239,994 | 241,002 | 239,994 | 239,994 | 14 |
| 2001/11/14 | 250,002 | 250,002 | 239,994 | 244,998 | 24 |
| 2001/11/13 | 259,992 | 259,992 | 250,002 | 250,002 | 34 |
| 2001/11/12 | 248,004 | 262,008 | 248,004 | 262,008 | 108 |
| 2001/11/09 | 241,992 | 246,996 | 241,002 | 244,008 | 63 |
| 2001/11/08 | 241,992 | 243,000 | 235,008 | 243,000 | 14 |
| 2001/11/07 | 243,000 | 243,000 | 235,998 | 243,000 | 6 |
| 2001/11/06 | 243,000 | 244,998 | 235,008 | 244,998 | 25 |
| 2001/11/05 | 243,000 | 243,000 | 243,000 | 243,000 | 9 |
| 2001/11/02 | 239,004 | 241,992 | 237,006 | 239,994 | 58 |
| 2001/11/01 | 235,008 | 239,004 | 234,000 | 239,004 | 54 |
| 2001/10/31 | 228,006 | 235,998 | 223,992 | 235,008 | 30 |
| 2001/10/30 | 230,004 | 230,004 | 223,992 | 223,992 | 65 |
| 2001/10/29 | 230,004 | 235,008 | 219,996 | 228,006 | 121 |
| 2001/10/26 | 235,008 | 237,006 | 230,004 | 235,008 | 37 |
| 2001/10/25 | 230,004 | 239,004 | 230,004 | 235,008 | 89 |
| 2001/10/24 | 219,006 | 226,998 | 219,006 | 225,000 | 33 |
| 2001/10/23 | 221,004 | 225,000 | 219,996 | 219,996 | 14 |
| 2001/10/22 | 221,004 | 228,006 | 219,996 | 219,996 | 26 |
| 2001/10/19 | 221,004 | 223,992 | 221,004 | 223,992 | 4 |
| 2001/10/18 | 219,996 | 223,992 | 219,996 | 221,004 | 4 |
| 2001/10/17 | 219,996 | 221,004 | 219,006 | 221,004 | 28 |
| 2001/10/16 | 214,992 | 219,996 | 210,996 | 219,996 | 16 |
| 2001/10/15 | 219,996 | 219,996 | 214,992 | 214,992 | 8 |
| 2001/10/12 | 219,006 | 219,996 | 219,006 | 219,006 | 11 |
| 2001/10/11 | 219,996 | 219,996 | 217,998 | 219,996 | 19 |
| 2001/10/10 | 214,992 | 217,008 | 214,992 | 217,008 | 10 |
| 2001/10/09 | 214,992 | 219,996 | 210,996 | 216,000 | 12 |
| 2001/10/05 | 219,006 | 219,006 | 217,998 | 217,998 | 4 |
| 2001/10/04 | 225,000 | 225,000 | 221,994 | 221,994 | 9 |
| 2001/10/03 | 225,000 | 230,004 | 219,996 | 230,004 | 44 |
| 2001/10/02 | 214,992 | 225,000 | 214,992 | 225,000 | 39 |
| 2001/10/01 | 208,008 | 214,992 | 208,008 | 214,992 | 28 |
| 2001/09/28 | 210,996 | 214,002 | 205,002 | 210,006 | 20 |
| 2001/09/27 | 207,000 | 212,994 | 205,992 | 210,006 | 33 |
| 2001/09/26 | 194,004 | 205,002 | 194,004 | 205,002 | 35 |
| 2001/09/25 | 190,998 | 192,006 | 190,998 | 190,998 | 4 |
| 2001/09/21 | 190,008 | 190,008 | 187,002 | 190,008 | 43 |
| 2001/09/20 | 183,006 | 185,004 | 183,006 | 185,004 | 15 |
| 2001/09/19 | 185,004 | 185,004 | 178,992 | 178,992 | 13 |
| 2001/09/18 | 181,008 | 181,008 | 181,008 | 181,008 | 5 |
| 2001/09/17 | 178,002 | 178,002 | 171,000 | 178,002 | 35 |
| 2001/09/14 | 180,000 | 180,000 | 178,992 | 178,992 | 7 |
| 2001/09/13 | 181,998 | 181,998 | 180,000 | 180,000 | 8 |
| 2001/09/12 | 172,008 | 185,994 | 172,008 | 185,994 | 6 |
| 2001/09/10 | 185,994 | 187,002 | 180,000 | 187,002 | 35 |
| 2001/09/07 | 192,996 | 192,996 | 187,002 | 187,002 | 28 |
| 2001/09/06 | 192,006 | 194,994 | 187,992 | 187,992 | 9 |
| 2001/09/05 | 190,008 | 190,008 | 187,002 | 190,008 | 6 |
| 2001/09/04 | 185,994 | 189,000 | 185,994 | 187,002 | 11 |
| 2001/08/31 | 190,008 | 190,008 | 187,992 | 189,000 | 8 |
| 2001/08/30 | 194,004 | 194,994 | 190,008 | 190,008 | 13 |
| 2001/08/29 | 196,002 | 196,992 | 194,004 | 194,004 | 9 |
| 2001/08/28 | 196,002 | 196,002 | 194,994 | 196,002 | 20 |
| 2001/08/27 | 185,994 | 192,996 | 185,994 | 192,996 | 16 |
| 2001/08/24 | 185,994 | 187,992 | 185,994 | 187,992 | 21 |
| 2001/08/23 | 194,004 | 196,002 | 187,002 | 187,002 | 8 |
| 2001/08/22 | 192,996 | 196,992 | 192,996 | 194,004 | 7 |
| 2001/08/21 | 199,998 | 199,998 | 194,994 | 194,994 | 10 |
| 2001/08/20 | 203,004 | 205,992 | 203,004 | 203,994 | 49 |
| 2001/08/15 | 194,994 | 194,994 | 187,992 | 192,996 | 5 |
| 2001/08/14 | 187,002 | 194,994 | 187,002 | 194,994 | 2 |
| 2001/08/10 | 183,996 | 194,994 | 183,996 | 194,994 | 5 |
| 2001/08/09 | 187,002 | 187,002 | 185,004 | 185,004 | 11 |
| 2001/08/08 | 190,998 | 190,998 | 185,004 | 185,004 | 15 |
| 2001/08/07 | 194,994 | 194,994 | 190,998 | 190,998 | 4 |
| 2001/08/06 | 194,994 | 194,994 | 194,994 | 194,994 | 1 |
| 2001/08/03 | 194,994 | 194,994 | 194,994 | 194,994 | 3 |
| 2001/08/02 | 189,000 | 189,000 | 189,000 | 189,000 | 2 |
| 2001/08/01 | 194,994 | 194,994 | 194,994 | 194,994 | 3 |
| 2001/07/31 | 196,992 | 196,992 | 196,992 | 196,992 | 1 |
| 2001/07/30 | 183,006 | 198,000 | 183,006 | 198,000 | 12 |
| 2001/07/27 | 181,998 | 183,006 | 181,998 | 183,006 | 2 |
| 2001/07/25 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2001/07/24 | 178,992 | 181,008 | 178,002 | 181,008 | 5 |
| 2001/07/23 | 181,008 | 181,008 | 176,994 | 176,994 | 8 |
| 2001/07/19 | 180,000 | 181,998 | 178,992 | 181,998 | 7 |
| 2001/07/18 | 180,000 | 180,000 | 178,002 | 178,992 | 10 |
| 2001/07/17 | 181,008 | 181,008 | 180,000 | 180,000 | 5 |
| 2001/07/16 | 181,998 | 181,998 | 180,000 | 181,008 | 17 |
| 2001/07/13 | 190,008 | 190,008 | 180,000 | 181,008 | 25 |
| 2001/07/12 | 187,992 | 190,008 | 187,992 | 187,992 | 10 |
| 2001/07/11 | 190,008 | 190,008 | 190,008 | 190,008 | 1 |
| 2001/07/10 | 190,998 | 192,996 | 190,008 | 190,008 | 6 |
| 2001/07/09 | 185,004 | 192,996 | 185,004 | 192,996 | 9 |
| 2001/07/06 | 194,994 | 194,994 | 192,996 | 194,004 | 9 |
| 2001/07/05 | 201,006 | 201,006 | 194,994 | 194,994 | 16 |
| 2001/07/04 | 207,000 | 207,000 | 207,000 | 207,000 | 1 |
| 2001/07/03 | 210,006 | 210,006 | 208,998 | 208,998 | 2 |
| 2001/06/28 | 201,996 | 212,004 | 201,996 | 212,004 | 10 |
| 2001/06/27 | 205,002 | 205,002 | 192,996 | 201,996 | 14 |
| 2001/06/26 | 214,992 | 214,992 | 208,008 | 208,998 | 19 |
| 2001/06/25 | 223,002 | 228,006 | 219,006 | 219,006 | 43 |
| 2001/06/22 | 225,000 | 225,000 | 221,004 | 221,004 | 33 |
| 2001/06/21 | 226,008 | 230,004 | 221,994 | 223,992 | 25 |
| 2001/06/20 | 226,008 | 226,008 | 225,000 | 226,008 | 14 |
| 2001/06/19 | 226,008 | 226,008 | 225,000 | 226,008 | 9 |
| 2001/06/18 | 232,002 | 232,002 | 225,000 | 225,000 | 17 |
| 2001/06/15 | 226,008 | 230,994 | 226,008 | 230,994 | 18 |
| 2001/06/14 | 230,004 | 230,004 | 230,004 | 230,004 | 3 |
| 2001/06/13 | 230,004 | 230,004 | 230,004 | 230,004 | 7 |
| 2001/06/12 | 235,008 | 239,004 | 228,996 | 228,996 | 20 |
| 2001/06/11 | 241,002 | 241,002 | 235,008 | 235,008 | 19 |
| 2001/06/08 | 235,008 | 250,002 | 235,008 | 239,994 | 34 |
| 2001/06/07 | 228,006 | 235,008 | 228,006 | 235,008 | 23 |
| 2001/06/06 | 226,008 | 228,006 | 226,008 | 228,006 | 3 |
| 2001/06/05 | 226,008 | 226,008 | 225,000 | 226,008 | 7 |
| 2001/06/04 | 228,996 | 230,994 | 226,008 | 226,008 | 12 |
| 2001/06/01 | 223,992 | 230,004 | 223,002 | 226,008 | 20 |
| 2001/05/31 | 225,000 | 225,000 | 221,994 | 221,994 | 6 |
| 2001/05/30 | 225,000 | 225,000 | 221,004 | 221,994 | 13 |
| 2001/05/29 | 221,004 | 223,002 | 221,004 | 221,994 | 15 |
| 2001/05/28 | 221,994 | 225,000 | 221,004 | 221,004 | 5 |
| 2001/05/25 | 225,000 | 225,000 | 219,996 | 219,996 | 20 |
| 2001/05/24 | 225,000 | 225,000 | 225,000 | 225,000 | 3 |
| 2001/05/23 | 230,004 | 230,004 | 219,996 | 219,996 | 10 |
| 2001/05/22 | 228,996 | 230,994 | 228,996 | 230,004 | 16 |
| 2001/05/21 | 230,004 | 230,004 | 214,992 | 228,996 | 10 |
| 2001/05/18 | 232,002 | 232,002 | 228,006 | 230,994 | 17 |
| 2001/05/17 | 230,004 | 232,002 | 228,996 | 232,002 | 16 |
| 2001/05/16 | 225,000 | 230,004 | 212,004 | 230,004 | 15 |
| 2001/05/15 | 228,996 | 232,002 | 228,006 | 228,006 | 8 |
| 2001/05/14 | 239,994 | 241,992 | 232,002 | 232,002 | 15 |
| 2001/05/11 | 237,996 | 239,994 | 232,002 | 235,008 | 53 |
| 2001/05/10 | 214,992 | 244,008 | 214,992 | 230,004 | 83 |
| 2001/05/09 | 214,002 | 217,998 | 210,996 | 212,994 | 17 |
| 2001/05/08 | 214,992 | 217,008 | 210,006 | 210,006 | 15 |
| 2001/05/07 | 210,006 | 210,006 | 208,008 | 210,006 | 34 |
| 2001/05/02 | 201,996 | 210,006 | 201,996 | 210,006 | 19 |
| 2001/05/01 | 203,994 | 205,002 | 203,994 | 203,994 | 8 |
| 2001/04/27 | 201,006 | 205,002 | 201,006 | 203,004 | 10 |
| 2001/04/26 | 199,998 | 203,994 | 199,998 | 199,998 | 25 |
| 2001/04/25 | 199,998 | 199,998 | 194,994 | 199,998 | 16 |
| 2001/04/24 | 194,994 | 199,998 | 190,008 | 199,998 | 19 |
| 2001/04/23 | 194,994 | 194,994 | 192,996 | 194,994 | 18 |
| 2001/04/20 | 192,996 | 192,996 | 190,008 | 190,008 | 4 |
| 2001/04/19 | 190,008 | 192,006 | 190,008 | 192,006 | 28 |
| 2001/04/18 | 190,008 | 190,008 | 189,000 | 190,008 | 20 |
| 2001/04/17 | 189,000 | 190,008 | 189,000 | 189,000 | 14 |
| 2001/04/16 | 189,000 | 189,000 | 185,994 | 189,000 | 6 |
| 2001/04/13 | 187,992 | 187,992 | 185,004 | 185,004 | 21 |
| 2001/04/12 | 190,008 | 190,008 | 185,004 | 185,994 | 27 |
| 2001/04/11 | 187,002 | 190,008 | 185,994 | 190,008 | 12 |
| 2001/04/10 | 185,004 | 190,998 | 185,004 | 190,998 | 16 |
| 2001/04/09 | 187,002 | 187,002 | 183,996 | 185,004 | 14 |
| 2001/04/06 | 189,000 | 189,000 | 187,002 | 187,002 | 3 |
| 2001/04/04 | 190,008 | 190,008 | 190,008 | 190,008 | 3 |
| 2001/04/03 | 192,996 | 192,996 | 192,996 | 192,996 | 1 |
| 2001/04/02 | 190,008 | 192,996 | 190,008 | 192,996 | 6 |
| 2001/03/30 | 192,996 | 192,996 | 185,994 | 190,008 | 11 |
| 2001/03/29 | 187,992 | 187,992 | 183,996 | 183,996 | 3 |
| 2001/03/28 | 190,008 | 190,008 | 190,008 | 190,008 | 12 |
| 2001/03/27 | 178,992 | 190,008 | 178,992 | 190,008 | 9 |
| 2001/03/26 | 180,000 | 181,998 | 178,992 | 178,992 | 16 |
| 2001/03/23 | 185,004 | 185,004 | 180,000 | 183,006 | 7 |
| 2001/03/22 | 196,992 | 199,008 | 185,004 | 185,004 | 11 |
| 2001/03/21 | 190,008 | 198,000 | 190,008 | 194,994 | 10 |
| 2001/03/19 | 180,000 | 187,992 | 180,000 | 187,992 | 17 |
| 2001/03/16 | 174,996 | 180,000 | 174,996 | 180,000 | 8 |
| 2001/03/15 | 180,000 | 180,000 | 162,000 | 162,000 | 5 |
| 2001/03/14 | 190,008 | 190,008 | 178,002 | 180,000 | 16 |
| 2001/03/13 | 194,994 | 194,994 | 192,006 | 192,006 | 15 |
| 2001/03/12 | 199,998 | 199,998 | 196,002 | 196,992 | 25 |
| 2001/03/09 | 199,998 | 205,002 | 199,008 | 199,998 | 32 |