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 |
|---|---|---|---|---|---|
| 2003/12/30 | 140,000 | 140,000 | 136,998 | 139,001 | 81 |
| 2003/12/29 | 136,998 | 144,999 | 135,000 | 139,001 | 345 |
| 2003/12/26 | 131,000 | 135,999 | 130,001 | 135,000 | 326 |
| 2003/12/25 | 132,998 | 134,001 | 130,001 | 132,998 | 119 |
| 2003/12/24 | 134,001 | 134,001 | 131,000 | 134,001 | 83 |
| 2003/12/22 | 129,002 | 135,000 | 127,998 | 132,998 | 147 |
| 2003/12/19 | 132,998 | 132,998 | 130,001 | 131,000 | 129 |
| 2003/12/18 | 131,000 | 134,001 | 130,001 | 130,001 | 193 |
| 2003/12/17 | 135,999 | 135,999 | 130,001 | 132,998 | 166 |
| 2003/12/16 | 135,999 | 135,999 | 127,998 | 131,999 | 153 |
| 2003/12/15 | 135,000 | 135,000 | 129,002 | 131,000 | 128 |
| 2003/12/12 | 130,001 | 130,001 | 125,001 | 130,001 | 252 |
| 2003/12/11 | 129,002 | 130,001 | 124,002 | 129,002 | 156 |
| 2003/12/10 | 131,999 | 132,998 | 120,002 | 132,998 | 207 |
| 2003/12/09 | 130,001 | 131,000 | 129,002 | 130,001 | 95 |
| 2003/12/08 | 139,001 | 139,001 | 131,000 | 131,999 | 87 |
| 2003/12/05 | 139,001 | 140,000 | 135,000 | 139,001 | 90 |
| 2003/12/04 | 140,999 | 144,000 | 139,001 | 139,001 | 121 |
| 2003/12/03 | 135,000 | 140,000 | 135,000 | 140,000 | 86 |
| 2003/12/02 | 140,000 | 141,998 | 138,002 | 138,002 | 83 |
| 2003/12/01 | 140,999 | 140,999 | 138,002 | 138,002 | 172 |
| 2003/11/28 | 144,000 | 144,999 | 140,999 | 141,998 | 154 |
| 2003/11/27 | 141,998 | 143,001 | 140,000 | 140,000 | 122 |
| 2003/11/26 | 135,000 | 140,000 | 132,998 | 140,000 | 200 |
| 2003/11/25 | 132,998 | 135,999 | 131,000 | 131,999 | 89 |
| 2003/11/21 | 129,002 | 130,001 | 125,001 | 129,002 | 68 |
| 2003/11/20 | 126,999 | 135,000 | 126,999 | 132,998 | 115 |
| 2003/11/19 | 130,001 | 130,001 | 117,999 | 129,002 | 285 |
| 2003/11/18 | 125,001 | 134,001 | 125,001 | 131,999 | 194 |
| 2003/11/17 | 139,001 | 140,000 | 124,002 | 139,001 | 316 |
| 2003/11/14 | 153,999 | 153,999 | 149,000 | 149,999 | 67 |
| 2003/11/13 | 158,000 | 158,000 | 149,999 | 149,999 | 106 |
| 2003/11/12 | 148,001 | 153,000 | 145,998 | 152,001 | 68 |
| 2003/11/11 | 153,999 | 153,999 | 141,998 | 148,001 | 158 |
| 2003/11/10 | 156,002 | 159,998 | 154,998 | 154,998 | 68 |
| 2003/11/07 | 158,999 | 162,000 | 154,998 | 158,000 | 242 |
| 2003/11/06 | 157,001 | 167,000 | 157,001 | 158,999 | 244 |
| 2003/11/05 | 154,998 | 158,999 | 154,998 | 157,001 | 120 |
| 2003/11/04 | 153,999 | 161,001 | 153,999 | 154,998 | 160 |
| 2003/10/31 | 170,001 | 170,001 | 154,998 | 159,998 | 267 |
| 2003/10/30 | 159,998 | 167,000 | 158,000 | 166,001 | 357 |
| 2003/10/29 | 147,002 | 161,001 | 147,002 | 154,998 | 324 |
| 2003/10/28 | 152,001 | 152,001 | 144,999 | 147,002 | 459 |
| 2003/10/27 | 153,000 | 158,999 | 149,999 | 154,998 | 372 |
| 2003/10/24 | 153,000 | 166,001 | 153,000 | 162,000 | 238 |
| 2003/10/23 | 168,998 | 174,002 | 162,000 | 162,000 | 581 |
| 2003/10/22 | 167,999 | 180,999 | 167,999 | 177,998 | 576 |
| 2003/10/21 | 171,999 | 175,001 | 170,001 | 171,999 | 503 |
| 2003/10/20 | 172,998 | 175,001 | 171,000 | 171,999 | 295 |
| 2003/10/17 | 183,002 | 183,002 | 176,000 | 176,000 | 395 |
| 2003/10/16 | 179,001 | 183,002 | 175,001 | 183,002 | 492 |
| 2003/10/15 | 181,998 | 181,998 | 174,002 | 177,998 | 355 |
| 2003/10/14 | 181,998 | 185,000 | 179,001 | 179,001 | 358 |
| 2003/10/10 | 186,998 | 189,000 | 180,999 | 183,002 | 614 |
| 2003/10/09 | 170,001 | 189,000 | 165,002 | 183,002 | 961 |
| 2003/10/08 | 180,999 | 180,999 | 170,001 | 174,002 | 578 |
| 2003/10/07 | 189,999 | 198,000 | 170,001 | 181,998 | 2,545 |
| 2003/10/06 | 162,999 | 188,001 | 159,998 | 184,001 | 3,809 |
| 2003/10/03 | 148,001 | 158,000 | 148,001 | 158,000 | 1,421 |
| 2003/10/02 | 153,000 | 153,000 | 147,002 | 147,002 | 1,578 |
| 2003/10/01 | 136,998 | 145,998 | 134,001 | 141,998 | 1,185 |
| 2003/09/30 | 131,000 | 135,999 | 130,001 | 135,000 | 381 |
| 2003/09/29 | 131,999 | 132,998 | 126,000 | 131,000 | 264 |
| 2003/09/26 | 127,998 | 136,998 | 126,999 | 130,001 | 396 |
| 2003/09/25 | 126,000 | 129,002 | 122,000 | 127,998 | 198 |
| 2003/09/24 | 129,002 | 134,001 | 125,001 | 126,000 | 313 |
| 2003/09/22 | 132,998 | 134,001 | 125,001 | 130,001 | 487 |
| 2003/09/19 | 138,002 | 140,000 | 131,000 | 134,001 | 599 |
| 2003/09/18 | 139,001 | 149,000 | 132,998 | 136,998 | 2,338 |
| 2003/09/17 | 121,001 | 135,000 | 120,002 | 135,000 | 1,385 |
| 2003/09/16 | 124,002 | 125,001 | 120,002 | 121,001 | 553 |
| 2003/09/12 | 117,999 | 126,999 | 117,999 | 125,001 | 1,847 |
| 2003/09/11 | 109,998 | 127,998 | 109,998 | 124,002 | 2,507 |
| 2003/09/10 | 98,901 | 108,000 | 98,001 | 108,000 | 678 |
| 2003/09/09 | 98,199 | 99,500 | 97,502 | 98,001 | 854 |
| 2003/09/08 | 98,001 | 98,001 | 95,202 | 96,201 | 137 |
| 2003/09/05 | 98,100 | 99,000 | 97,799 | 98,001 | 356 |
| 2003/09/04 | 99,000 | 99,801 | 97,799 | 98,100 | 217 |
| 2003/09/03 | 99,000 | 99,000 | 97,502 | 97,601 | 232 |
| 2003/09/02 | 97,502 | 99,000 | 97,502 | 98,802 | 344 |
| 2003/09/01 | 92,898 | 97,502 | 91,998 | 97,502 | 477 |
| 2003/08/29 | 91,998 | 92,502 | 89,100 | 91,998 | 361 |
| 2003/08/28 | 90,401 | 91,899 | 87,800 | 91,899 | 448 |
| 2003/08/27 | 87,300 | 87,899 | 87,300 | 87,800 | 93 |
| 2003/08/26 | 86,999 | 88,002 | 86,202 | 86,301 | 101 |
| 2003/08/25 | 86,999 | 89,001 | 86,598 | 86,999 | 88 |
| 2003/08/22 | 88,002 | 89,199 | 86,999 | 86,999 | 121 |
| 2003/08/21 | 88,002 | 88,200 | 86,598 | 88,002 | 93 |
| 2003/08/20 | 90,000 | 90,000 | 86,598 | 88,200 | 159 |
| 2003/08/19 | 89,199 | 91,098 | 89,001 | 90,000 | 228 |
| 2003/08/18 | 88,002 | 89,501 | 85,001 | 89,001 | 680 |
| 2003/08/15 | 91,098 | 92,898 | 91,098 | 92,898 | 221 |
| 2003/08/14 | 91,899 | 91,899 | 90,999 | 91,098 | 84 |
| 2003/08/13 | 90,099 | 91,998 | 90,000 | 91,998 | 209 |
| 2003/08/12 | 90,099 | 91,499 | 90,099 | 90,099 | 64 |
| 2003/08/11 | 91,998 | 91,998 | 90,000 | 90,099 | 105 |
| 2003/08/08 | 87,102 | 89,501 | 87,102 | 88,002 | 136 |
| 2003/08/07 | 86,099 | 87,498 | 85,001 | 87,399 | 69 |
| 2003/08/06 | 90,000 | 90,000 | 85,001 | 85,001 | 101 |
| 2003/08/05 | 91,998 | 92,201 | 90,000 | 90,999 | 116 |
| 2003/08/04 | 90,999 | 92,300 | 90,000 | 92,300 | 275 |
| 2003/08/01 | 91,998 | 93,200 | 90,999 | 91,998 | 427 |
| 2003/07/31 | 87,602 | 92,799 | 87,602 | 92,601 | 671 |
| 2003/07/30 | 85,001 | 87,498 | 84,002 | 87,498 | 258 |
| 2003/07/29 | 85,001 | 88,502 | 85,001 | 86,000 | 595 |
| 2003/07/28 | 83,201 | 85,001 | 81,999 | 85,001 | 244 |
| 2003/07/25 | 81,000 | 82,499 | 81,000 | 82,202 | 95 |
| 2003/07/24 | 81,801 | 82,202 | 81,000 | 81,000 | 74 |
| 2003/07/23 | 82,202 | 82,301 | 80,802 | 81,900 | 51 |
| 2003/07/22 | 81,801 | 82,499 | 81,500 | 82,202 | 81 |
| 2003/07/18 | 82,098 | 82,998 | 80,901 | 82,499 | 200 |
| 2003/07/17 | 81,999 | 82,998 | 80,699 | 81,999 | 199 |
| 2003/07/16 | 81,999 | 81,999 | 80,501 | 81,999 | 224 |
| 2003/07/15 | 82,899 | 82,899 | 80,501 | 81,198 | 101 |
| 2003/07/14 | 80,699 | 81,702 | 80,501 | 81,000 | 48 |
| 2003/07/11 | 81,198 | 81,198 | 80,699 | 80,699 | 42 |
| 2003/07/10 | 82,800 | 83,502 | 82,202 | 82,202 | 139 |
| 2003/07/09 | 82,998 | 82,998 | 80,501 | 81,099 | 130 |
| 2003/07/08 | 81,999 | 82,499 | 80,802 | 82,499 | 217 |
| 2003/07/07 | 82,098 | 82,800 | 80,001 | 81,999 | 251 |
| 2003/07/04 | 82,998 | 83,799 | 82,301 | 82,499 | 132 |
| 2003/07/03 | 85,001 | 85,001 | 82,998 | 82,998 | 160 |
| 2003/07/02 | 84,002 | 85,001 | 81,500 | 84,002 | 467 |
| 2003/07/01 | 84,402 | 84,402 | 82,202 | 82,301 | 57 |
| 2003/06/30 | 80,100 | 84,798 | 80,100 | 84,002 | 278 |
| 2003/06/27 | 82,499 | 82,499 | 80,001 | 80,100 | 139 |
| 2003/06/26 | 81,500 | 81,999 | 81,198 | 81,302 | 116 |
| 2003/06/25 | 82,499 | 85,001 | 81,099 | 82,499 | 121 |
| 2003/06/24 | 85,199 | 85,199 | 83,799 | 83,799 | 273 |
| 2003/06/23 | 84,299 | 85,199 | 84,200 | 84,699 | 251 |
| 2003/06/20 | 83,502 | 84,299 | 83,502 | 83,799 | 168 |
| 2003/06/19 | 83,502 | 83,898 | 82,998 | 83,399 | 235 |
| 2003/06/18 | 84,101 | 84,402 | 83,502 | 83,502 | 151 |
| 2003/06/17 | 83,300 | 84,299 | 83,300 | 84,002 | 157 |
| 2003/06/16 | 84,501 | 84,699 | 83,502 | 84,101 | 97 |
| 2003/06/13 | 82,899 | 85,001 | 82,899 | 83,502 | 422 |
| 2003/06/12 | 85,001 | 85,401 | 83,399 | 84,200 | 209 |
| 2003/06/11 | 84,002 | 86,499 | 83,502 | 84,501 | 220 |
| 2003/06/10 | 84,501 | 86,801 | 83,201 | 86,000 | 241 |
| 2003/06/09 | 84,002 | 85,001 | 83,201 | 85,001 | 121 |
| 2003/06/06 | 83,799 | 84,798 | 83,300 | 84,600 | 142 |
| 2003/06/05 | 83,201 | 85,001 | 82,998 | 83,201 | 139 |
| 2003/06/04 | 83,399 | 85,302 | 82,998 | 83,201 | 155 |
| 2003/06/03 | 85,500 | 86,000 | 82,998 | 83,300 | 215 |
| 2003/06/02 | 85,500 | 86,999 | 85,500 | 85,500 | 98 |
| 2003/05/30 | 83,601 | 86,000 | 83,601 | 85,100 | 178 |
| 2003/05/29 | 83,601 | 84,600 | 82,899 | 84,600 | 204 |
| 2003/05/28 | 82,602 | 83,898 | 82,602 | 83,601 | 151 |
| 2003/05/27 | 86,000 | 86,000 | 83,601 | 83,601 | 196 |
| 2003/05/26 | 87,399 | 87,498 | 84,501 | 85,001 | 530 |
| 2003/05/23 | 76,802 | 81,000 | 76,802 | 80,402 | 327 |
| 2003/05/22 | 76,500 | 77,499 | 76,100 | 76,802 | 102 |
| 2003/05/21 | 77,000 | 77,999 | 76,199 | 76,199 | 113 |
| 2003/05/20 | 76,599 | 77,999 | 76,599 | 77,000 | 87 |
| 2003/05/19 | 76,100 | 77,999 | 76,100 | 77,000 | 118 |
| 2003/05/16 | 78,602 | 79,601 | 78,102 | 78,800 | 79 |
| 2003/05/15 | 78,498 | 79,902 | 78,102 | 79,601 | 90 |
| 2003/05/14 | 77,999 | 80,001 | 77,999 | 79,002 | 111 |
| 2003/05/13 | 80,001 | 80,001 | 77,999 | 79,002 | 111 |
| 2003/05/12 | 78,498 | 79,502 | 77,000 | 79,502 | 99 |
| 2003/05/09 | 78,701 | 80,001 | 78,399 | 79,799 | 357 |
| 2003/05/08 | 79,002 | 79,502 | 77,702 | 77,702 | 345 |
| 2003/05/07 | 77,900 | 83,102 | 74,700 | 77,702 | 999 |
| 2003/05/06 | 71,402 | 76,100 | 71,199 | 76,001 | 282 |
| 2003/05/02 | 70,902 | 70,902 | 68,999 | 70,700 | 117 |
| 2003/05/01 | 69,899 | 70,299 | 68,301 | 70,002 | 93 |
| 2003/04/30 | 68,801 | 69,399 | 68,000 | 69,399 | 115 |
| 2003/04/28 | 70,700 | 70,700 | 68,099 | 68,499 | 108 |
| 2003/04/25 | 70,200 | 71,199 | 70,002 | 70,200 | 171 |
| 2003/04/24 | 70,799 | 71,901 | 70,601 | 71,199 | 75 |
| 2003/04/23 | 70,502 | 71,001 | 70,200 | 70,700 | 77 |
| 2003/04/22 | 72,401 | 72,401 | 70,002 | 70,101 | 149 |
| 2003/04/21 | 72,500 | 72,500 | 70,799 | 71,402 | 183 |
| 2003/04/18 | 69,201 | 71,402 | 68,202 | 70,200 | 214 |
| 2003/04/17 | 68,202 | 68,801 | 68,202 | 68,702 | 71 |
| 2003/04/16 | 68,400 | 68,499 | 67,802 | 68,202 | 87 |
| 2003/04/15 | 68,000 | 68,598 | 67,901 | 67,901 | 126 |
| 2003/04/14 | 68,801 | 68,900 | 67,001 | 68,499 | 79 |
| 2003/04/11 | 67,401 | 69,800 | 66,200 | 68,000 | 273 |
| 2003/04/10 | 66,798 | 66,902 | 66,200 | 66,902 | 127 |
| 2003/04/09 | 66,101 | 66,501 | 66,002 | 66,402 | 155 |
| 2003/04/08 | 67,100 | 67,199 | 66,002 | 66,798 | 154 |
| 2003/04/07 | 67,500 | 67,500 | 65,502 | 67,199 | 155 |
| 2003/04/04 | 66,699 | 66,902 | 66,002 | 66,902 | 98 |
| 2003/04/03 | 66,501 | 67,599 | 65,601 | 66,699 | 135 |
| 2003/04/02 | 67,802 | 67,802 | 66,501 | 66,902 | 51 |
| 2003/04/01 | 67,001 | 67,001 | 66,101 | 66,299 | 144 |
| 2003/03/31 | 68,999 | 69,102 | 67,401 | 67,599 | 52 |
| 2003/03/28 | 68,999 | 69,399 | 68,202 | 68,999 | 53 |
| 2003/03/27 | 68,202 | 68,999 | 67,802 | 68,999 | 63 |
| 2003/03/26 | 68,400 | 68,400 | 66,501 | 68,000 | 89 |
| 2003/03/25 | 69,498 | 69,498 | 66,600 | 67,901 | 99 |
| 2003/03/24 | 67,500 | 70,002 | 67,500 | 68,499 | 104 |
| 2003/03/20 | 66,902 | 68,000 | 66,501 | 67,500 | 73 |
| 2003/03/19 | 67,001 | 67,199 | 66,002 | 66,501 | 64 |
| 2003/03/18 | 67,100 | 69,399 | 67,001 | 67,500 | 85 |
| 2003/03/17 | 70,299 | 70,299 | 66,600 | 66,600 | 55 |
| 2003/03/14 | 67,001 | 72,999 | 67,001 | 69,800 | 222 |
| 2003/03/13 | 66,501 | 68,301 | 66,501 | 68,000 | 59 |
| 2003/03/12 | 64,998 | 68,202 | 64,998 | 68,000 | 68 |
| 2003/03/11 | 67,199 | 67,199 | 64,998 | 65,201 | 158 |
| 2003/03/10 | 70,902 | 70,902 | 67,199 | 67,401 | 205 |
| 2003/03/07 | 75,299 | 75,299 | 70,299 | 70,502 | 263 |
| 2003/03/06 | 76,901 | 77,999 | 75,101 | 77,301 | 1,096 |
| 2003/03/05 | 68,202 | 70,902 | 68,202 | 70,902 | 296 |
| 2003/03/04 | 63,999 | 65,898 | 63,999 | 65,898 | 168 |
| 2003/03/03 | 63,000 | 63,900 | 62,802 | 63,599 | 223 |
| 2003/02/28 | 62,600 | 63,500 | 62,501 | 63,000 | 123 |
| 2003/02/27 | 63,702 | 63,702 | 62,100 | 63,099 | 140 |
| 2003/02/26 | 63,500 | 63,500 | 62,001 | 62,699 | 282 |
| 2003/02/25 | 66,600 | 66,600 | 63,500 | 64,202 | 415 |
| 2003/02/24 | 64,998 | 68,000 | 64,998 | 66,101 | 223 |
| 2003/02/21 | 64,602 | 65,300 | 64,098 | 64,998 | 257 |
| 2003/02/20 | 67,001 | 67,001 | 64,301 | 65,201 | 475 |
| 2003/02/19 | 67,901 | 68,000 | 66,699 | 67,001 | 344 |
| 2003/02/18 | 68,999 | 69,102 | 67,500 | 67,802 | 545 |
| 2003/02/17 | 70,002 | 71,001 | 68,999 | 68,999 | 465 |
| 2003/02/14 | 71,501 | 71,699 | 68,999 | 69,899 | 720 |
| 2003/02/13 | 72,302 | 72,302 | 70,502 | 71,699 | 438 |
| 2003/02/12 | 71,001 | 72,801 | 69,602 | 71,298 | 797 |
| 2003/02/10 | 71,901 | 72,500 | 68,801 | 71,001 | 956 |
| 2003/02/07 | 79,902 | 80,001 | 76,100 | 76,901 | 960 |
| 2003/02/06 | 81,599 | 82,202 | 80,600 | 80,699 | 407 |
| 2003/02/05 | 81,500 | 82,400 | 81,500 | 81,599 | 279 |
| 2003/02/04 | 82,701 | 83,201 | 80,901 | 81,900 | 239 |
| 2003/02/03 | 81,999 | 82,998 | 81,401 | 82,202 | 205 |
| 2003/01/31 | 82,499 | 83,799 | 82,098 | 82,098 | 155 |
| 2003/01/30 | 82,499 | 85,698 | 82,499 | 83,502 | 175 |
| 2003/01/29 | 86,999 | 86,999 | 82,400 | 83,102 | 419 |
| 2003/01/28 | 88,002 | 88,002 | 86,099 | 87,498 | 430 |
| 2003/01/27 | 91,202 | 91,202 | 88,002 | 88,799 | 270 |
| 2003/01/24 | 90,500 | 90,999 | 90,099 | 90,999 | 134 |
| 2003/01/23 | 90,801 | 91,499 | 90,000 | 90,401 | 225 |
| 2003/01/22 | 90,702 | 90,801 | 90,401 | 90,801 | 268 |
| 2003/01/21 | 90,801 | 92,201 | 90,401 | 90,599 | 107 |
| 2003/01/20 | 92,799 | 92,799 | 90,401 | 91,800 | 124 |
| 2003/01/17 | 91,602 | 93,902 | 90,801 | 91,998 | 403 |
| 2003/01/16 | 91,800 | 91,998 | 90,000 | 91,301 | 248 |
| 2003/01/15 | 90,198 | 91,998 | 90,000 | 91,701 | 128 |
| 2003/01/14 | 91,800 | 91,998 | 89,901 | 89,901 | 81 |
| 2003/01/10 | 93,501 | 93,501 | 91,499 | 91,499 | 81 |
| 2003/01/09 | 91,701 | 92,898 | 91,701 | 91,899 | 40 |
| 2003/01/08 | 94,100 | 94,100 | 91,998 | 91,998 | 65 |
| 2003/01/07 | 96,399 | 96,399 | 94,001 | 94,100 | 141 |
| 2003/01/06 | 94,802 | 95,999 | 94,802 | 95,900 | 60 |