日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 94,901 95,801 91,602 95,801 164
2002/12/27 96,102 96,899 95,000 95,000 96
2002/12/26 95,598 97,299 95,000 95,999 93
2002/12/25 93,902 95,801 93,902 95,499 39
2002/12/24 95,000 95,099 93,002 94,901 272
2002/12/20 94,901 95,000 91,098 94,901 98
2002/12/19 90,401 92,502 88,799 92,502 157
2002/12/18 92,799 93,299 90,999 91,098 236
2002/12/17 95,000 96,399 93,798 93,798 231
2002/12/16 97,502 97,502 95,099 95,202 116
2002/12/13 100,998 100,998 97,002 97,002 250
2002/12/12 96,498 98,001 96,498 97,101 53
2002/12/11 98,501 98,501 97,002 97,299 61
2002/12/10 96,498 98,901 96,102 98,199 100
2002/12/09 99,000 99,000 98,001 98,501 166
2002/12/06 98,001 102,002 98,001 99,500 106
2002/12/05 102,002 104,000 102,002 102,002 82
2002/12/04 104,000 106,002 103,001 103,001 87
2002/12/03 104,999 108,000 103,001 106,002 202
2002/12/02 109,998 109,998 103,001 104,999 311
2002/11/29 106,002 109,998 100,998 109,998 531
2002/11/28 104,000 104,999 103,001 104,000 359
2002/11/27 103,001 103,001 99,999 103,001 174
2002/11/26 99,999 100,998 99,099 99,999 192
2002/11/25 102,002 103,001 99,801 100,998 217
2002/11/22 97,002 99,999 97,002 99,999 105
2002/11/21 93,600 97,002 93,600 97,002 152
2002/11/20 94,500 95,499 91,098 93,200 206
2002/11/19 99,000 99,099 95,499 95,499 124
2002/11/18 99,999 102,002 99,000 99,999 150
2002/11/15 102,002 104,000 99,999 99,999 174
2002/11/14 104,000 108,000 102,002 102,002 353
2002/11/13 104,999 104,999 102,002 104,000 122
2002/11/12 100,998 106,002 100,998 106,002 181
2002/11/11 107,001 108,999 104,000 107,001 360
2002/11/08 108,000 113,999 107,001 109,998 503
2002/11/07 104,000 120,002 103,001 113,999 1,138
2002/11/06 104,999 104,999 100,998 102,002 208
2002/11/05 100,998 104,999 100,998 104,999 283
2002/11/01 98,600 104,000 98,501 99,999 459
2002/10/31 99,000 103,001 99,000 99,999 143
2002/10/30 95,900 99,401 95,900 99,198 60
2002/10/29 98,699 99,401 95,999 98,001 68
2002/10/28 106,002 106,002 98,001 98,001 230
2002/10/25 93,299 104,000 93,299 104,000 475
2002/10/24 94,500 95,801 93,798 93,798 49
2002/10/23 94,802 99,000 93,002 97,502 88
2002/10/22 99,999 99,999 97,200 99,900 88
2002/10/21 102,002 102,002 98,001 99,999 140
2002/10/18 102,002 103,001 99,302 99,999 138
2002/10/17 99,000 104,999 99,000 100,998 172
2002/10/16 104,999 108,000 99,000 99,000 694
2002/10/15 96,899 99,900 92,601 99,900 455
2002/10/11 85,001 90,000 84,501 89,901 268
2002/10/10 86,999 86,999 80,001 80,501 505
2002/10/09 91,098 91,998 89,001 89,001 319
2002/10/08 94,001 94,001 90,500 90,599 353
2002/10/07 99,999 99,999 94,001 94,500 308
2002/10/04 98,001 100,998 95,999 99,099 250
2002/10/03 104,999 107,001 95,000 99,000 367
2002/10/02 109,998 112,001 107,001 107,001 307
2002/10/01 113,999 113,999 107,001 107,001 446
2002/09/30 117,000 117,000 111,002 113,999 403
2002/09/27 121,001 122,000 113,999 117,000 943
2002/09/26 122,000 125,001 113,999 121,001 2,336
2002/09/25 103,001 106,002 103,001 106,002 410
2002/09/24 98,501 99,401 95,000 95,801 271
2002/09/20 99,999 100,998 95,000 99,401 465
2002/09/19 99,999 103,001 99,999 100,998 332
2002/09/18 104,999 104,999 100,998 103,001 701
2002/09/17 108,999 109,998 103,001 106,002 427
2002/09/13 106,002 111,002 106,002 108,999 334
2002/09/12 113,000 113,999 111,002 112,001 168
2002/09/11 117,000 117,000 112,001 112,001 97
2002/09/10 115,002 116,001 113,999 113,999 249
2002/09/09 113,000 113,000 111,002 113,000 167
2002/09/06 113,999 113,999 108,999 113,000 221
2002/09/05 117,000 117,000 112,001 113,999 341
2002/09/04 107,001 113,999 107,001 113,999 496
2002/09/03 121,001 121,001 116,001 117,000 467
2002/09/02 122,999 124,002 115,002 121,001 453
2002/08/30 127,998 129,002 122,999 125,001 581
2002/08/29 131,999 131,999 125,001 126,000 1,129
2002/08/28 131,999 138,002 130,001 134,001 4,340
2002/08/27 117,999 127,998 117,000 126,000 2,711
2002/08/26 115,002 115,002 109,998 115,002 1,202
2002/08/23 117,999 120,002 112,001 115,002 2,752
2002/08/22 122,000 122,000 122,000 122,000 299
2002/08/21 141,998 144,999 140,000 141,998 155
2002/08/20 144,999 145,998 140,000 144,000 140
2002/08/19 145,998 145,998 139,001 140,999 119
2002/08/16 145,998 145,998 140,999 144,999 91
2002/08/15 140,000 147,002 136,998 145,998 177
2002/08/14 145,998 145,998 138,002 144,999 148
2002/08/13 148,001 150,998 145,998 148,001 86
2002/08/12 157,001 159,998 149,000 150,998 127
2002/08/09 159,998 159,998 148,001 157,001 127
2002/08/08 158,999 159,998 149,000 158,999 110
2002/08/07 162,000 165,002 157,001 158,999 138
2002/08/06 159,998 162,999 158,000 158,999 163
2002/08/05 165,002 168,998 161,001 161,001 126
2002/08/02 167,999 172,998 165,002 166,001 185
2002/08/01 167,999 171,000 165,002 167,999 130
2002/07/31 177,998 177,998 167,999 167,999 153
2002/07/30 183,002 183,002 172,998 174,002 114
2002/07/29 183,002 183,002 171,999 180,000 117
2002/07/26 188,001 188,001 180,000 180,000 155
2002/07/25 186,998 189,999 185,000 185,999 185
2002/07/24 189,999 189,999 185,000 185,999 204
2002/07/23 185,999 198,000 180,999 189,999 434
2002/07/22 168,998 185,000 165,002 184,001 366
2002/07/19 192,002 192,002 175,001 176,999 478
2002/07/18 198,999 204,998 188,001 192,002 560
2002/07/17 208,998 221,999 192,002 195,998 3,021
2002/07/16 158,000 192,002 158,000 192,002 1,153
2002/07/15 171,000 171,000 161,001 162,000 547
2002/07/12 179,001 183,002 171,000 174,002 522
2002/07/11 190,998 194,999 185,000 185,000 282
2002/07/10 193,001 198,000 181,998 194,000 854
2002/07/09 199,998 207,000 193,001 195,998 489
2002/07/08 215,001 215,001 194,000 198,999 888
2002/07/05 202,001 229,001 183,002 203,999 4,197
2002/07/04 257,999 257,999 213,998 213,998 4,436
2002/07/03 253,998 253,998 253,998 253,998 427
2002/07/02 202,001 213,998 202,001 213,998 2,061
2002/07/01 159,998 184,001 158,000 184,001 2,348
2002/06/28 144,000 156,002 140,999 153,999 2,528
2002/06/27 124,002 138,002 122,000 138,002 1,771
2002/06/26 117,999 118,998 116,001 117,999 298
2002/06/25 125,001 125,001 107,001 109,998 565
2002/06/25 1 -> 4.00 分割
2002/06/24 435,006 439,992 424,998 426,006 181
2002/06/21 430,002 439,002 415,008 435,996 144
2002/06/20 419,994 435,006 410,004 435,006 94
2002/06/19 442,008 444,006 421,992 435,006 69
2002/06/18 444,996 448,002 410,004 439,992 190
2002/06/17 464,004 464,004 442,998 444,996 82
2002/06/14 468,000 471,006 462,996 462,996 173
2002/06/13 469,998 478,998 464,004 478,998 93
2002/06/12 469,998 469,998 451,998 469,008 159
2002/06/11 489,996 489,996 464,994 469,998 290
2002/06/10 469,998 489,996 469,998 480,996 383
2002/06/07 460,008 473,994 451,008 466,002 762
2002/06/06 444,996 450,000 435,006 450,000 931
2002/06/05 412,992 412,992 399,996 399,996 127
2002/06/04 419,994 428,994 408,996 412,992 173
2002/06/03 437,994 437,994 419,994 421,002 454
2002/05/31 437,994 446,994 435,996 446,004 851
2002/05/30 433,008 446,004 426,996 442,998 515
2002/05/29 410,004 437,994 408,006 433,998 1,024
2002/05/28 399,996 412,002 397,998 412,002 234
2002/05/27 397,008 403,002 397,008 399,996 81
2002/05/24 406,008 408,006 396,000 397,008 220
2002/05/23 397,998 405,000 394,992 405,000 188
2002/05/22 403,002 403,002 396,000 399,006 154
2002/05/21 406,998 414,000 396,000 397,998 390
2002/05/20 405,000 412,992 392,004 405,000 521
2002/05/17 381,006 410,004 381,006 401,004 824
2002/05/16 374,994 379,008 372,006 378,000 120
2002/05/15 372,006 381,996 370,008 374,994 168
2002/05/14 379,998 379,998 365,004 370,008 170
2002/05/13 388,008 388,008 379,998 381,996 114
2002/05/10 390,996 390,996 383,994 390,006 249
2002/05/09 381,996 392,994 381,996 392,004 221
2002/05/08 374,994 394,992 374,994 388,998 666
2002/05/07 367,002 379,008 354,996 372,996 245
2002/05/02 378,000 390,006 370,008 372,006 732
2002/05/01 358,002 383,994 358,002 379,008 1,292
2002/04/30 358,002 358,992 338,994 356,994 468
2002/04/26 336,006 360,000 329,994 358,002 811
2002/04/25 313,992 338,994 313,992 334,998 787
2002/04/24 313,002 315,000 304,992 311,004 531
2002/04/23 293,004 316,008 293,004 316,008 962
2002/04/22 289,008 293,004 286,992 289,008 457
2002/04/19 284,004 284,994 280,998 284,994 206
2002/04/18 284,004 289,008 280,998 284,994 476
2002/04/17 291,996 295,992 291,996 295,002 47
2002/04/16 291,996 295,002 291,996 291,996 39
2002/04/15 289,998 295,002 289,998 291,996 43
2002/04/12 289,998 289,998 289,008 289,998 111
2002/04/11 289,998 291,996 289,008 289,998 130
2002/04/10 289,998 293,004 289,998 289,998 279
2002/04/09 284,004 289,998 282,006 289,998 32
2002/04/08 280,008 289,998 280,008 282,006 78
2002/04/05 286,002 286,992 280,008 280,008 37
2002/04/04 279,000 295,002 279,000 289,998 56
2002/04/03 280,008 280,998 275,994 277,002 23
2002/04/02 280,008 280,008 277,002 277,992 10
2002/04/01 284,994 289,008 280,008 280,008 37
2002/03/28 284,004 284,004 271,008 273,006 12
2002/03/27 273,996 273,996 271,008 273,996 8
2002/03/26 273,996 275,004 270,000 275,004 18
2002/03/25 280,998 280,998 275,004 275,994 12
2002/03/22 288,000 288,000 280,008 280,008 13
2002/03/20 295,002 295,002 280,008 284,004 40
2002/03/19 295,002 300,006 293,004 295,002 28
2002/03/18 293,994 309,996 291,006 295,002 237
2002/03/15 280,008 289,998 277,992 289,998 49
2002/03/14 271,998 277,992 270,000 277,992 9
2002/03/13 280,008 282,996 270,000 271,998 26
2002/03/12 277,992 280,008 277,002 280,008 72
2002/03/11 268,002 275,004 264,006 270,000 86
2002/03/08 261,000 270,000 261,000 268,002 63
2002/03/07 259,992 268,002 259,992 259,992 24
2002/03/06 264,996 264,996 255,006 259,992 49
2002/03/05 259,992 271,008 259,992 270,000 33
2002/03/04 259,992 277,992 259,992 277,992 48
2002/03/01 264,996 266,004 259,992 259,992 14
2002/02/28 268,002 270,000 264,996 264,996 28
2002/02/27 261,000 264,996 261,000 264,006 22
2002/02/26 262,008 262,008 259,992 259,992 23
2002/02/22 255,996 266,004 253,008 266,004 12
2002/02/21 259,992 266,004 259,992 266,004 9
2002/02/20 259,992 262,008 255,996 259,992 9
2002/02/19 268,992 268,992 259,992 266,004 24
2002/02/18 259,992 270,000 252,000 270,000 88
2002/02/15 255,006 289,998 252,000 289,998 113
2002/02/14 252,000 252,000 248,004 250,002 17
2002/02/13 250,002 253,008 250,002 252,000 11
2002/02/12 250,002 250,002 250,002 250,002 17
2002/02/08 248,004 248,004 248,004 248,004 1
2002/02/07 250,002 250,002 246,006 248,004 4
2002/02/06 250,002 250,992 250,002 250,002 24
2002/02/05 241,002 250,002 241,002 248,004 7
2002/02/04 252,000 252,000 248,994 250,002 20
2002/02/01 248,004 252,000 248,004 252,000 5
2002/01/31 257,004 257,004 248,004 248,004 7
2002/01/30 246,006 252,000 244,998 252,000 18
2002/01/29 248,994 248,994 246,006 246,006 9
2002/01/28 250,002 250,002 246,996 246,996 9
2002/01/25 248,994 250,002 248,994 250,002 11
2002/01/24 250,002 250,002 250,002 250,002 3
2002/01/23 248,004 250,002 248,004 250,002 5
2002/01/22 252,000 259,992 252,000 259,992 18
2002/01/21 255,006 259,992 252,000 259,992 24
2002/01/18 257,994 257,994 257,994 257,994 5
2002/01/17 253,998 253,998 246,006 248,994 8
2002/01/16 246,006 250,992 246,006 248,994 4
2002/01/15 259,992 259,992 244,998 253,998 18
2002/01/11 253,998 259,992 253,998 259,992 15
2002/01/10 250,002 250,002 241,002 248,994 13
2002/01/09 250,992 250,992 250,992 250,992 1
2002/01/08 259,992 264,006 255,006 255,006 23
2002/01/07 264,006 264,006 259,992 259,992 16
2002/01/04 264,006 264,996 264,006 264,006 27

このページの先頭へ