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 |
|---|---|---|---|---|---|
| 2004/12/30 | 48,000 | 48,750 | 48,000 | 48,500 | 718 |
| 2004/12/29 | 48,300 | 48,400 | 47,900 | 48,350 | 2,716 |
| 2004/12/28 | 49,000 | 49,000 | 48,100 | 48,350 | 2,366 |
| 2004/12/27 | 49,300 | 49,650 | 49,150 | 49,150 | 2,140 |
| 2004/12/24 | 49,100 | 49,600 | 49,100 | 49,200 | 3,378 |
| 2004/12/22 | 49,500 | 49,800 | 48,850 | 49,100 | 3,375 |
| 2004/12/21 | 49,800 | 49,900 | 48,550 | 48,700 | 2,600 |
| 2004/12/20 | 49,300 | 49,750 | 49,050 | 49,400 | 5,634 |
| 2004/12/17 | 47,500 | 48,700 | 47,400 | 48,500 | 4,107 |
| 2004/12/16 | 48,000 | 49,300 | 46,650 | 47,150 | 8,950 |
| 2004/12/15 | 43,600 | 46,400 | 43,600 | 46,400 | 5,935 |
| 2004/12/14 | 44,050 | 44,500 | 40,600 | 42,400 | 7,853 |
| 2004/12/13 | 45,600 | 46,050 | 43,800 | 44,200 | 4,548 |
| 2004/12/10 | 47,900 | 48,350 | 47,500 | 47,600 | 2,711 |
| 2004/12/09 | 48,950 | 48,950 | 47,200 | 47,500 | 2,768 |
| 2004/12/08 | 49,500 | 49,700 | 49,000 | 49,100 | 2,383 |
| 2004/12/07 | 49,700 | 50,200 | 49,350 | 49,900 | 3,544 |
| 2004/12/06 | 50,000 | 50,200 | 49,700 | 49,850 | 2,100 |
| 2004/12/03 | 50,500 | 50,500 | 49,800 | 50,100 | 2,959 |
| 2004/12/02 | 50,900 | 51,200 | 50,500 | 50,600 | 1,465 |
| 2004/12/01 | 50,700 | 50,700 | 50,300 | 50,300 | 1,506 |
| 2004/11/30 | 50,500 | 50,900 | 50,200 | 50,700 | 1,813 |
| 2004/11/29 | 52,200 | 52,400 | 50,400 | 51,100 | 4,448 |
| 2004/11/26 | 50,700 | 52,600 | 50,200 | 51,200 | 8,054 |
| 2004/11/25 | 49,900 | 50,500 | 49,800 | 49,800 | 2,965 |
| 2004/11/24 | 50,000 | 51,000 | 49,600 | 49,800 | 4,135 |
| 2004/11/22 | 51,500 | 51,500 | 50,000 | 50,200 | 5,698 |
| 2004/11/19 | 51,000 | 53,600 | 51,000 | 51,400 | 8,044 |
| 2004/11/18 | 52,000 | 52,500 | 50,400 | 50,500 | 8,523 |
| 2004/11/17 | 55,800 | 55,800 | 54,200 | 54,400 | 2,185 |
| 2004/11/16 | 57,800 | 57,800 | 55,800 | 56,000 | 3,110 |
| 2004/11/15 | 57,400 | 58,200 | 57,200 | 57,700 | 2,593 |
| 2004/11/12 | 57,700 | 58,400 | 56,900 | 57,200 | 1,638 |
| 2004/11/11 | 57,100 | 57,600 | 56,700 | 57,200 | 2,452 |
| 2004/11/10 | 56,900 | 57,200 | 56,300 | 56,800 | 1,664 |
| 2004/11/09 | 56,600 | 57,900 | 55,600 | 55,900 | 3,423 |
| 2004/11/08 | 57,400 | 58,800 | 57,300 | 57,600 | 2,230 |
| 2004/11/05 | 56,100 | 57,300 | 55,600 | 57,100 | 2,400 |
| 2004/11/04 | 57,400 | 57,400 | 55,100 | 55,100 | 2,022 |
| 2004/11/02 | 53,600 | 56,500 | 53,500 | 55,800 | 2,804 |
| 2004/11/01 | 55,700 | 55,900 | 53,500 | 53,500 | 1,910 |
| 2004/10/29 | 58,500 | 61,200 | 55,600 | 56,200 | 10,671 |
| 2004/10/28 | 53,500 | 57,200 | 53,300 | 57,200 | 3,908 |
| 2004/10/27 | 52,700 | 53,500 | 51,500 | 52,200 | 2,509 |
| 2004/10/26 | 51,000 | 51,900 | 50,000 | 51,400 | 1,658 |
| 2004/10/25 | 52,000 | 52,500 | 51,100 | 51,100 | 1,298 |
| 2004/10/22 | 52,500 | 53,000 | 51,100 | 53,000 | 1,430 |
| 2004/10/21 | 55,100 | 55,200 | 52,800 | 52,800 | 2,174 |
| 2004/10/20 | 57,200 | 57,200 | 55,500 | 55,800 | 1,814 |
| 2004/10/19 | 57,000 | 58,200 | 57,000 | 57,200 | 1,439 |
| 2004/10/18 | 58,600 | 59,600 | 57,000 | 57,000 | 1,965 |
| 2004/10/15 | 59,100 | 59,300 | 58,200 | 59,100 | 2,348 |
| 2004/10/14 | 61,000 | 61,100 | 59,700 | 59,800 | 2,963 |
| 2004/10/13 | 59,700 | 63,700 | 59,600 | 60,500 | 4,384 |
| 2004/10/12 | 63,200 | 63,700 | 59,500 | 60,600 | 3,400 |
| 2004/10/08 | 65,600 | 65,800 | 63,100 | 63,900 | 3,128 |
| 2004/10/07 | 65,000 | 66,400 | 64,600 | 65,100 | 3,818 |
| 2004/10/06 | 64,600 | 64,900 | 63,000 | 64,500 | 4,286 |
| 2004/10/05 | 64,800 | 65,400 | 64,600 | 65,400 | 3,789 |
| 2004/10/04 | 66,500 | 67,200 | 65,700 | 65,700 | 3,105 |
| 2004/10/01 | 67,700 | 67,700 | 65,500 | 66,100 | 5,628 |
| 2004/09/30 | 69,000 | 69,000 | 65,000 | 67,200 | 6,079 |
| 2004/09/29 | 78,000 | 78,000 | 68,600 | 69,800 | 4,346 |
| 2004/09/28 | 81,300 | 83,100 | 75,000 | 75,500 | 9,589 |
| 2004/09/27 | 73,300 | 73,300 | 73,300 | 73,300 | 166 |
| 2004/09/27 | 1 -> 3.00 分割 | ||||
| 2004/09/24 | 201,000 | 208,001 | 201,000 | 205,001 | 4,324 |
| 2004/09/22 | 206,000 | 207,000 | 202,001 | 204,000 | 2,489 |
| 2004/09/21 | 205,001 | 208,001 | 202,001 | 204,000 | 3,346 |
| 2004/09/17 | 202,001 | 206,000 | 200,000 | 201,000 | 2,410 |
| 2004/09/16 | 200,000 | 203,000 | 199,001 | 201,000 | 2,422 |
| 2004/09/15 | 202,001 | 213,000 | 197,000 | 198,000 | 12,727 |
| 2004/09/14 | 205,001 | 206,000 | 199,001 | 201,000 | 2,439 |
| 2004/09/13 | 203,000 | 209,000 | 199,001 | 205,001 | 9,564 |
| 2004/09/10 | 195,000 | 204,000 | 195,000 | 197,000 | 7,096 |
| 2004/09/09 | 203,000 | 208,001 | 195,000 | 195,000 | 10,297 |
| 2004/09/08 | 189,000 | 210,000 | 189,000 | 207,000 | 26,021 |
| 2004/09/07 | 186,000 | 188,000 | 184,001 | 187,001 | 1,023 |
| 2004/09/06 | 186,000 | 188,000 | 183,000 | 185,000 | 1,553 |
| 2004/09/03 | 189,000 | 189,000 | 184,001 | 187,001 | 1,787 |
| 2004/09/02 | 190,001 | 191,000 | 185,000 | 188,000 | 1,740 |
| 2004/09/01 | 188,000 | 192,000 | 187,001 | 188,000 | 2,305 |
| 2004/08/31 | 186,000 | 192,000 | 184,001 | 190,001 | 1,457 |
| 2004/08/30 | 195,000 | 196,001 | 181,001 | 189,000 | 5,176 |
| 2004/08/27 | 192,000 | 202,001 | 191,000 | 193,001 | 22,982 |
| 2004/08/26 | 179,000 | 198,000 | 177,000 | 189,000 | 24,147 |
| 2004/08/25 | 165,000 | 170,000 | 162,000 | 169,001 | 2,006 |
| 2004/08/24 | 160,001 | 168,000 | 158,000 | 168,000 | 1,962 |
| 2004/08/23 | 158,000 | 162,000 | 155,000 | 157,001 | 1,844 |
| 2004/08/20 | 150,000 | 156,000 | 150,000 | 155,000 | 2,548 |
| 2004/08/19 | 152,000 | 153,000 | 148,001 | 148,001 | 859 |
| 2004/08/18 | 154,001 | 154,001 | 149,000 | 151,001 | 496 |
| 2004/08/17 | 151,001 | 155,000 | 148,001 | 151,001 | 886 |
| 2004/08/16 | 152,000 | 154,001 | 142,001 | 148,001 | 1,459 |
| 2004/08/13 | 152,000 | 155,000 | 151,001 | 155,000 | 544 |
| 2004/08/12 | 154,001 | 156,000 | 151,001 | 155,000 | 400 |
| 2004/08/11 | 155,000 | 158,000 | 152,000 | 155,000 | 1,954 |
| 2004/08/10 | 142,001 | 154,001 | 142,001 | 151,001 | 1,467 |
| 2004/08/09 | 142,001 | 146,000 | 141,000 | 144,000 | 530 |
| 2004/08/06 | 140,000 | 148,001 | 139,001 | 146,000 | 859 |
| 2004/08/05 | 145,001 | 149,000 | 143,000 | 146,000 | 1,034 |
| 2004/08/04 | 140,000 | 145,001 | 136,001 | 144,000 | 2,133 |
| 2004/08/03 | 152,000 | 153,000 | 141,000 | 144,000 | 1,432 |
| 2004/08/02 | 157,001 | 157,001 | 152,000 | 153,000 | 656 |
| 2004/07/30 | 158,000 | 162,000 | 153,000 | 156,000 | 1,035 |
| 2004/07/29 | 164,000 | 171,000 | 153,000 | 157,001 | 4,524 |
| 2004/07/28 | 155,000 | 158,000 | 150,000 | 158,000 | 2,426 |
| 2004/07/27 | 154,001 | 155,000 | 137,000 | 138,000 | 2,201 |
| 2004/07/26 | 158,000 | 159,000 | 152,000 | 153,000 | 2,110 |
| 2004/07/23 | 168,000 | 169,001 | 162,000 | 163,001 | 986 |
| 2004/07/22 | 174,000 | 174,000 | 167,000 | 169,001 | 2,132 |
| 2004/07/21 | 178,001 | 178,001 | 174,000 | 176,000 | 1,080 |
| 2004/07/20 | 174,000 | 178,001 | 173,000 | 175,001 | 568 |
| 2004/07/16 | 175,001 | 180,000 | 172,001 | 176,000 | 1,367 |
| 2004/07/15 | 181,001 | 185,000 | 172,001 | 176,000 | 1,541 |
| 2004/07/14 | 189,000 | 190,001 | 180,000 | 180,000 | 1,940 |
| 2004/07/13 | 189,000 | 193,001 | 186,000 | 187,001 | 3,073 |
| 2004/07/12 | 181,001 | 191,000 | 181,001 | 188,000 | 2,402 |
| 2004/07/09 | 172,001 | 183,000 | 172,001 | 179,000 | 2,469 |
| 2004/07/08 | 184,001 | 185,000 | 171,000 | 173,000 | 3,554 |
| 2004/07/07 | 173,000 | 186,000 | 165,000 | 183,000 | 2,489 |
| 2004/07/06 | 186,000 | 189,000 | 182,000 | 182,000 | 2,011 |
| 2004/07/05 | 192,000 | 192,000 | 185,000 | 189,000 | 1,464 |
| 2004/07/02 | 182,000 | 196,001 | 181,001 | 193,001 | 2,909 |
| 2004/07/01 | 196,001 | 198,000 | 186,000 | 188,000 | 4,405 |
| 2004/06/30 | 194,000 | 197,000 | 191,000 | 195,000 | 4,286 |
| 2004/06/29 | 200,000 | 204,000 | 191,000 | 196,001 | 5,979 |
| 2004/06/28 | 194,000 | 201,000 | 192,000 | 199,001 | 8,845 |
| 2004/06/25 | 182,000 | 196,001 | 182,000 | 194,000 | 17,062 |
| 2004/06/24 | 177,000 | 185,000 | 174,000 | 181,001 | 5,867 |
| 2004/06/23 | 181,001 | 182,000 | 172,001 | 173,000 | 3,309 |
| 2004/06/22 | 180,000 | 188,000 | 177,000 | 180,000 | 12,827 |
| 2004/06/21 | 180,000 | 182,000 | 176,000 | 179,000 | 2,328 |
| 2004/06/18 | 170,000 | 185,000 | 169,001 | 175,001 | 11,407 |
| 2004/06/17 | 174,000 | 174,000 | 169,001 | 170,000 | 1,996 |
| 2004/06/16 | 174,000 | 178,001 | 172,001 | 173,000 | 5,859 |
| 2004/06/15 | 160,001 | 172,001 | 158,000 | 171,000 | 5,383 |
| 2004/06/14 | 163,001 | 168,000 | 162,000 | 162,000 | 7,950 |
| 2004/06/11 | 173,000 | 175,001 | 167,000 | 169,001 | 4,624 |
| 2004/06/10 | 170,000 | 180,000 | 166,001 | 173,000 | 12,742 |
| 2004/06/09 | 151,001 | 173,000 | 151,001 | 173,000 | 13,008 |
| 2004/06/08 | 166,001 | 167,000 | 154,001 | 154,001 | 11,079 |
| 2004/06/07 | 143,000 | 157,001 | 142,001 | 157,001 | 22,572 |
| 2004/06/04 | 126,000 | 138,000 | 123,000 | 137,000 | 5,810 |
| 2004/06/03 | 135,000 | 135,000 | 126,000 | 126,000 | 3,206 |
| 2004/06/02 | 131,000 | 144,000 | 128,000 | 134,000 | 15,326 |
| 2004/06/01 | 112,001 | 130,001 | 111,000 | 130,001 | 13,747 |
| 2004/05/31 | 112,001 | 113,000 | 109,001 | 110,000 | 2,459 |
| 2004/05/28 | 108,000 | 109,001 | 106,001 | 106,001 | 1,735 |
| 2004/05/27 | 112,001 | 112,001 | 107,000 | 108,000 | 2,508 |
| 2004/05/26 | 115,001 | 115,001 | 109,001 | 111,000 | 3,045 |
| 2004/05/25 | 115,001 | 118,001 | 108,000 | 108,000 | 4,394 |
| 2004/05/24 | 122,000 | 123,000 | 116,000 | 119,000 | 3,491 |
| 2004/05/21 | 126,000 | 128,000 | 121,001 | 126,000 | 1,862 |
| 2004/05/20 | 115,001 | 132,000 | 113,000 | 123,000 | 3,011 |
| 2004/05/19 | 116,000 | 119,000 | 111,000 | 118,001 | 828 |
| 2004/05/18 | 106,001 | 118,001 | 102,000 | 115,001 | 1,025 |
| 2004/05/17 | 121,001 | 122,000 | 106,001 | 109,001 | 1,176 |
| 2004/05/14 | 140,000 | 140,000 | 120,000 | 123,000 | 2,129 |
| 2004/05/13 | 140,000 | 144,000 | 132,000 | 140,000 | 2,884 |
| 2004/05/12 | 129,000 | 131,000 | 124,001 | 124,001 | 972 |
| 2004/05/11 | 113,000 | 131,000 | 113,000 | 124,001 | 1,322 |
| 2004/05/10 | 146,000 | 150,000 | 129,000 | 129,000 | 1,304 |
| 2004/05/07 | 145,001 | 153,000 | 145,001 | 149,000 | 470 |
| 2004/05/06 | 153,000 | 155,000 | 146,000 | 146,000 | 844 |
| 2004/04/30 | 152,000 | 157,001 | 152,000 | 155,000 | 453 |
| 2004/04/28 | 158,000 | 159,000 | 155,000 | 156,000 | 1,179 |
| 2004/04/27 | 160,001 | 160,001 | 155,000 | 160,001 | 715 |
| 2004/04/26 | 161,000 | 165,000 | 160,001 | 160,001 | 412 |
| 2004/04/23 | 165,000 | 166,001 | 160,001 | 161,000 | 433 |
| 2004/04/22 | 173,000 | 173,000 | 164,000 | 165,000 | 1,025 |
| 2004/04/21 | 160,001 | 177,000 | 157,001 | 174,000 | 1,450 |
| 2004/04/20 | 164,000 | 165,000 | 156,000 | 161,000 | 1,257 |
| 2004/04/19 | 172,001 | 172,001 | 164,000 | 167,000 | 552 |
| 2004/04/16 | 171,000 | 175,001 | 171,000 | 172,001 | 833 |
| 2004/04/15 | 175,001 | 177,000 | 171,000 | 172,001 | 864 |
| 2004/04/14 | 175,001 | 177,000 | 172,001 | 174,000 | 1,070 |
| 2004/04/13 | 184,001 | 184,001 | 177,000 | 178,001 | 1,459 |
| 2004/04/12 | 178,001 | 186,000 | 178,001 | 180,000 | 1,121 |
| 2004/04/09 | 185,000 | 186,000 | 176,000 | 177,000 | 1,731 |
| 2004/04/08 | 186,000 | 192,000 | 183,000 | 187,001 | 1,890 |
| 2004/04/07 | 193,001 | 193,001 | 180,000 | 188,000 | 2,678 |
| 2004/04/06 | 179,000 | 196,001 | 175,001 | 193,001 | 5,310 |
| 2004/04/05 | 175,001 | 177,000 | 172,001 | 173,000 | 2,202 |
| 2004/04/02 | 171,000 | 182,000 | 162,000 | 172,001 | 6,468 |
| 2004/04/01 | 220,001 | 220,001 | 185,000 | 186,000 | 10,252 |
| 2004/03/31 | 178,001 | 190,001 | 175,001 | 190,001 | 4,403 |
| 2004/03/30 | 150,000 | 160,001 | 146,000 | 160,001 | 10,655 |
| 2004/03/29 | 140,000 | 140,000 | 140,000 | 140,000 | 5,484 |
| 2004/03/26 | 120,000 | 120,000 | 120,000 | 120,000 | 302 |
| 2004/03/26 | 1 -> 3.00 分割 | ||||
| 2004/03/25 | 301,001 | 303,998 | 297,000 | 300,002 | 2,381 |
| 2004/03/24 | 315,000 | 315,000 | 302,000 | 306,000 | 1,473 |
| 2004/03/23 | 311,000 | 315,999 | 306,999 | 311,999 | 2,800 |
| 2004/03/22 | 293,000 | 310,001 | 293,000 | 306,999 | 2,181 |
| 2004/03/19 | 300,002 | 300,002 | 289,998 | 293,000 | 1,059 |
| 2004/03/18 | 306,999 | 311,999 | 302,000 | 305,001 | 1,589 |
| 2004/03/17 | 300,002 | 309,002 | 294,998 | 301,001 | 3,487 |
| 2004/03/16 | 271,998 | 297,000 | 270,999 | 293,999 | 2,787 |
| 2004/03/15 | 274,001 | 275,999 | 266,999 | 271,998 | 1,357 |
| 2004/03/12 | 265,001 | 273,002 | 265,001 | 267,998 | 996 |
| 2004/03/11 | 261,999 | 270,999 | 257,999 | 269,001 | 1,265 |
| 2004/03/10 | 252,999 | 265,001 | 252,000 | 261,999 | 1,805 |
| 2004/03/09 | 252,999 | 255,002 | 251,001 | 252,000 | 651 |
| 2004/03/08 | 253,998 | 256,001 | 251,001 | 255,002 | 1,075 |
| 2004/03/05 | 255,002 | 257,999 | 252,999 | 255,002 | 677 |
| 2004/03/04 | 256,001 | 258,998 | 252,999 | 257,000 | 497 |
| 2004/03/03 | 252,999 | 260,001 | 252,999 | 256,001 | 475 |
| 2004/03/02 | 265,001 | 266,000 | 252,999 | 255,002 | 1,010 |
| 2004/03/01 | 264,002 | 267,998 | 257,999 | 264,002 | 1,234 |
| 2004/02/27 | 261,999 | 261,999 | 251,001 | 257,000 | 888 |
| 2004/02/26 | 225,000 | 248,000 | 222,998 | 246,002 | 1,191 |
| 2004/02/25 | 242,001 | 242,001 | 226,998 | 233,001 | 643 |
| 2004/02/24 | 243,000 | 246,002 | 234,000 | 243,999 | 1,431 |
| 2004/02/23 | 256,001 | 261,000 | 242,001 | 247,001 | 3,025 |
| 2004/02/20 | 261,999 | 280,998 | 261,999 | 275,999 | 3,321 |
| 2004/02/19 | 255,002 | 265,001 | 247,001 | 257,999 | 1,474 |
| 2004/02/18 | 262,998 | 264,002 | 244,998 | 258,998 | 1,404 |
| 2004/02/17 | 269,001 | 288,000 | 252,000 | 255,002 | 4,140 |
| 2004/02/16 | 237,002 | 270,000 | 235,998 | 270,000 | 5,226 |
| 2004/02/13 | 221,999 | 234,000 | 221,000 | 230,000 | 3,876 |
| 2004/02/12 | 220,001 | 221,000 | 216,000 | 219,002 | 1,302 |
| 2004/02/10 | 220,001 | 225,000 | 207,999 | 216,000 | 1,820 |
| 2004/02/09 | 194,999 | 221,000 | 193,001 | 216,999 | 4,211 |
| 2004/02/06 | 192,002 | 194,000 | 186,998 | 192,002 | 483 |
| 2004/02/05 | 186,998 | 189,999 | 176,999 | 185,000 | 836 |
| 2004/02/04 | 194,999 | 203,999 | 183,002 | 189,999 | 2,647 |
| 2004/02/03 | 192,002 | 194,000 | 185,000 | 194,000 | 674 |
| 2004/02/02 | 185,999 | 194,000 | 183,002 | 192,002 | 660 |
| 2004/01/30 | 188,001 | 192,002 | 183,002 | 183,002 | 624 |
| 2004/01/29 | 176,999 | 194,999 | 171,999 | 186,998 | 1,551 |
| 2004/01/28 | 197,001 | 198,000 | 176,999 | 176,999 | 2,374 |
| 2004/01/27 | 184,001 | 197,001 | 180,999 | 195,998 | 4,784 |
| 2004/01/26 | 180,000 | 183,002 | 175,001 | 181,998 | 2,163 |
| 2004/01/23 | 156,002 | 180,000 | 156,002 | 175,001 | 3,870 |
| 2004/01/22 | 154,998 | 158,999 | 152,001 | 154,998 | 1,036 |
| 2004/01/21 | 149,000 | 154,998 | 144,999 | 149,999 | 1,357 |
| 2004/01/20 | 131,000 | 144,000 | 130,001 | 143,001 | 344 |
| 2004/01/19 | 131,000 | 131,999 | 129,002 | 131,999 | 133 |
| 2004/01/16 | 131,999 | 132,998 | 131,000 | 131,000 | 38 |
| 2004/01/15 | 131,000 | 132,998 | 130,001 | 131,999 | 135 |
| 2004/01/14 | 134,001 | 134,001 | 132,998 | 132,998 | 196 |
| 2004/01/13 | 134,001 | 135,000 | 132,998 | 134,001 | 98 |
| 2004/01/09 | 135,000 | 135,000 | 132,998 | 134,001 | 137 |
| 2004/01/08 | 139,001 | 139,001 | 132,998 | 135,000 | 306 |
| 2004/01/07 | 138,002 | 138,002 | 134,001 | 136,998 | 139 |
| 2004/01/06 | 139,001 | 139,001 | 135,999 | 138,002 | 116 |
| 2004/01/05 | 140,999 | 140,999 | 136,998 | 139,001 | 70 |