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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,110 | 3,110 | 3,030 | 3,030 | 5,073 |
| 2007/12/27 | 3,170 | 3,170 | 3,090 | 3,090 | 6,469 |
| 2007/12/26 | 3,010 | 3,140 | 3,010 | 3,120 | 10,078 |
| 2007/12/25 | 3,100 | 3,100 | 3,020 | 3,060 | 11,092 |
| 2007/12/21 | 3,110 | 3,160 | 3,030 | 3,130 | 9,585 |
| 2007/12/20 | 3,320 | 3,360 | 3,150 | 3,200 | 9,223 |
| 2007/12/19 | 3,400 | 3,440 | 3,320 | 3,320 | 7,155 |
| 2007/12/18 | 3,500 | 3,540 | 3,410 | 3,440 | 9,263 |
| 2007/12/17 | 3,600 | 3,610 | 3,500 | 3,500 | 9,193 |
| 2007/12/14 | 3,600 | 3,630 | 3,600 | 3,600 | 7,641 |
| 2007/12/13 | 3,670 | 3,670 | 3,600 | 3,600 | 4,491 |
| 2007/12/12 | 3,600 | 3,650 | 3,590 | 3,650 | 6,252 |
| 2007/12/11 | 3,650 | 3,650 | 3,600 | 3,610 | 4,860 |
| 2007/12/10 | 3,670 | 3,670 | 3,610 | 3,640 | 6,226 |
| 2007/12/07 | 3,650 | 3,690 | 3,620 | 3,650 | 7,801 |
| 2007/12/06 | 3,660 | 3,690 | 3,630 | 3,670 | 5,145 |
| 2007/12/05 | 3,630 | 3,660 | 3,600 | 3,660 | 4,483 |
| 2007/12/04 | 3,660 | 3,680 | 3,630 | 3,640 | 4,555 |
| 2007/12/03 | 3,690 | 3,690 | 3,650 | 3,660 | 3,342 |
| 2007/11/30 | 3,670 | 3,730 | 3,630 | 3,630 | 9,157 |
| 2007/11/29 | 3,740 | 3,760 | 3,690 | 3,720 | 10,572 |
| 2007/11/28 | 3,750 | 3,800 | 3,670 | 3,730 | 3,466 |
| 2007/11/27 | 3,750 | 3,750 | 3,650 | 3,740 | 3,928 |
| 2007/11/26 | 3,610 | 3,720 | 3,560 | 3,710 | 5,702 |
| 2007/11/22 | 3,650 | 3,670 | 3,550 | 3,610 | 9,188 |
| 2007/11/21 | 3,750 | 3,800 | 3,690 | 3,690 | 6,306 |
| 2007/11/20 | 3,680 | 3,770 | 3,610 | 3,740 | 6,901 |
| 2007/11/19 | 3,820 | 3,860 | 3,760 | 3,780 | 6,180 |
| 2007/11/16 | 3,810 | 3,820 | 3,740 | 3,790 | 4,887 |
| 2007/11/15 | 3,850 | 3,880 | 3,810 | 3,860 | 3,327 |
| 2007/11/14 | 3,630 | 3,860 | 3,630 | 3,860 | 6,039 |
| 2007/11/13 | 3,720 | 3,740 | 3,600 | 3,650 | 16,316 |
| 2007/11/12 | 3,870 | 3,870 | 3,720 | 3,770 | 13,017 |
| 2007/11/09 | 3,960 | 3,980 | 3,920 | 3,920 | 6,180 |
| 2007/11/08 | 3,990 | 4,010 | 3,920 | 3,930 | 12,107 |
| 2007/11/07 | 4,120 | 4,120 | 4,010 | 4,010 | 9,521 |
| 2007/11/06 | 4,050 | 4,130 | 4,050 | 4,070 | 4,748 |
| 2007/11/05 | 4,110 | 4,150 | 4,050 | 4,050 | 8,320 |
| 2007/11/02 | 4,190 | 4,200 | 4,140 | 4,160 | 6,113 |
| 2007/11/01 | 4,270 | 4,270 | 4,180 | 4,240 | 5,246 |
| 2007/10/31 | 4,270 | 4,300 | 4,150 | 4,250 | 11,186 |
| 2007/10/30 | 4,100 | 4,380 | 4,070 | 4,370 | 21,919 |
| 2007/10/29 | 4,140 | 4,160 | 4,050 | 4,140 | 17,456 |
| 2007/10/26 | 4,130 | 4,130 | 4,080 | 4,100 | 5,873 |
| 2007/10/25 | 4,150 | 4,180 | 4,100 | 4,160 | 10,341 |
| 2007/10/24 | 4,150 | 4,190 | 4,060 | 4,130 | 12,573 |
| 2007/10/23 | 4,100 | 4,180 | 4,060 | 4,100 | 11,594 |
| 2007/10/22 | 4,110 | 4,200 | 4,010 | 4,140 | 11,926 |
| 2007/10/19 | 4,150 | 4,220 | 4,070 | 4,160 | 14,601 |
| 2007/10/18 | 4,040 | 4,200 | 4,030 | 4,180 | 9,981 |
| 2007/10/17 | 3,990 | 4,150 | 3,970 | 4,060 | 17,310 |
| 2007/10/16 | 4,100 | 4,160 | 3,990 | 4,030 | 15,786 |
| 2007/10/15 | 4,350 | 4,350 | 4,180 | 4,200 | 21,756 |
| 2007/10/12 | 4,370 | 4,450 | 4,330 | 4,350 | 36,728 |
| 2007/10/11 | 4,800 | 4,870 | 4,730 | 4,820 | 14,395 |
| 2007/10/10 | 5,060 | 5,080 | 4,780 | 4,870 | 20,416 |
| 2007/10/09 | 5,040 | 5,200 | 5,020 | 5,020 | 26,948 |
| 2007/10/05 | 4,870 | 4,940 | 4,770 | 4,940 | 14,828 |
| 2007/10/04 | 4,690 | 4,810 | 4,670 | 4,740 | 13,052 |
| 2007/10/03 | 4,550 | 4,620 | 4,500 | 4,610 | 8,345 |
| 2007/10/02 | 4,560 | 4,600 | 4,500 | 4,550 | 8,901 |
| 2007/10/01 | 4,500 | 4,530 | 4,460 | 4,520 | 7,163 |
| 2007/09/28 | 4,540 | 4,560 | 4,420 | 4,460 | 14,726 |
| 2007/09/27 | 4,400 | 4,490 | 4,360 | 4,490 | 11,162 |
| 2007/09/26 | 4,000 | 4,220 | 4,000 | 4,220 | 7,870 |
| 2007/09/25 | 4,150 | 4,150 | 3,900 | 4,030 | 12,207 |
| 2007/09/21 | 4,130 | 4,200 | 4,080 | 4,120 | 6,642 |
| 2007/09/20 | 4,230 | 4,310 | 4,160 | 4,180 | 10,313 |
| 2007/09/19 | 4,200 | 4,350 | 4,200 | 4,270 | 10,260 |
| 2007/09/18 | 4,200 | 4,260 | 4,120 | 4,160 | 13,976 |
| 2007/09/14 | 4,310 | 4,340 | 4,180 | 4,200 | 23,332 |
| 2007/09/13 | 4,480 | 4,540 | 4,400 | 4,410 | 10,916 |
| 2007/09/12 | 4,770 | 4,810 | 4,540 | 4,630 | 12,519 |
| 2007/09/11 | 4,920 | 4,920 | 4,720 | 4,740 | 9,477 |
| 2007/09/10 | 4,900 | 5,030 | 4,800 | 4,930 | 16,191 |
| 2007/09/07 | 4,750 | 4,960 | 4,740 | 4,940 | 22,221 |
| 2007/09/06 | 4,810 | 4,820 | 4,690 | 4,720 | 18,642 |
| 2007/09/05 | 5,000 | 5,020 | 4,880 | 4,900 | 14,569 |
| 2007/09/04 | 5,030 | 5,060 | 5,000 | 5,030 | 11,672 |
| 2007/09/03 | 5,080 | 5,130 | 5,030 | 5,040 | 11,099 |
| 2007/08/31 | 5,080 | 5,160 | 5,050 | 5,130 | 14,769 |
| 2007/08/30 | 5,380 | 5,380 | 5,050 | 5,070 | 15,514 |
| 2007/08/29 | 5,200 | 5,370 | 5,190 | 5,330 | 11,796 |
| 2007/08/28 | 5,530 | 5,530 | 5,330 | 5,380 | 11,599 |
| 2007/08/27 | 5,600 | 5,630 | 5,460 | 5,530 | 11,580 |
| 2007/08/24 | 5,650 | 5,650 | 5,460 | 5,560 | 12,187 |
| 2007/08/23 | 5,530 | 5,730 | 5,530 | 5,670 | 9,352 |
| 2007/08/22 | 5,400 | 5,680 | 5,400 | 5,580 | 18,844 |
| 2007/08/21 | 5,740 | 5,910 | 5,740 | 5,870 | 6,099 |
| 2007/08/20 | 5,710 | 5,950 | 5,710 | 5,900 | 9,696 |
| 2007/08/17 | 6,020 | 6,020 | 5,800 | 5,810 | 9,525 |
| 2007/08/16 | 6,080 | 6,120 | 5,900 | 6,060 | 9,496 |
| 2007/08/15 | 6,100 | 6,210 | 6,050 | 6,200 | 10,067 |
| 2007/08/14 | 6,120 | 6,220 | 6,110 | 6,150 | 5,539 |
| 2007/08/13 | 6,010 | 6,190 | 6,010 | 6,120 | 8,594 |
| 2007/08/10 | 6,110 | 6,120 | 6,000 | 6,020 | 9,034 |
| 2007/08/09 | 6,060 | 6,190 | 6,020 | 6,180 | 12,254 |
| 2007/08/08 | 6,230 | 6,230 | 5,990 | 6,070 | 18,005 |
| 2007/08/07 | 6,260 | 6,300 | 6,170 | 6,180 | 6,682 |
| 2007/08/06 | 6,230 | 6,280 | 6,190 | 6,270 | 10,788 |
| 2007/08/03 | 6,350 | 6,430 | 6,300 | 6,330 | 6,997 |
| 2007/08/02 | 6,350 | 6,400 | 6,230 | 6,330 | 4,975 |
| 2007/08/01 | 6,450 | 6,490 | 6,280 | 6,310 | 6,008 |
| 2007/07/31 | 6,370 | 6,470 | 6,360 | 6,470 | 4,092 |
| 2007/07/30 | 6,380 | 6,450 | 6,330 | 6,420 | 5,675 |
| 2007/07/27 | 6,420 | 6,540 | 6,390 | 6,420 | 7,350 |
| 2007/07/26 | 6,500 | 6,580 | 6,450 | 6,520 | 6,081 |
| 2007/07/25 | 6,460 | 6,540 | 6,440 | 6,490 | 7,767 |
| 2007/07/24 | 6,600 | 6,680 | 6,500 | 6,550 | 10,725 |
| 2007/07/23 | 6,550 | 6,670 | 6,550 | 6,580 | 7,327 |
| 2007/07/20 | 6,760 | 6,790 | 6,530 | 6,560 | 11,393 |
| 2007/07/19 | 6,650 | 6,770 | 6,650 | 6,750 | 6,291 |
| 2007/07/18 | 6,770 | 6,800 | 6,680 | 6,690 | 6,986 |
| 2007/07/17 | 6,850 | 6,880 | 6,760 | 6,770 | 5,319 |
| 2007/07/13 | 6,860 | 6,870 | 6,760 | 6,830 | 9,929 |
| 2007/07/12 | 6,850 | 6,900 | 6,840 | 6,870 | 7,349 |
| 2007/07/11 | 6,860 | 6,910 | 6,840 | 6,860 | 8,418 |
| 2007/07/10 | 6,950 | 6,980 | 6,830 | 6,900 | 13,094 |
| 2007/07/09 | 6,790 | 6,960 | 6,750 | 6,920 | 17,966 |
| 2007/07/06 | 6,690 | 6,870 | 6,660 | 6,720 | 14,469 |
| 2007/07/05 | 6,610 | 6,680 | 6,610 | 6,680 | 6,331 |
| 2007/07/04 | 6,690 | 6,710 | 6,620 | 6,620 | 7,393 |
| 2007/07/03 | 6,590 | 6,650 | 6,550 | 6,650 | 12,431 |
| 2007/07/02 | 6,550 | 6,590 | 6,520 | 6,570 | 5,694 |
| 2007/06/29 | 6,620 | 6,630 | 6,550 | 6,600 | 4,805 |
| 2007/06/28 | 6,540 | 6,620 | 6,540 | 6,620 | 7,354 |
| 2007/06/27 | 6,630 | 6,680 | 6,540 | 6,610 | 10,092 |
| 2007/06/26 | 6,680 | 6,680 | 6,580 | 6,590 | 8,419 |
| 2007/06/25 | 6,670 | 6,710 | 6,600 | 6,600 | 10,127 |
| 2007/06/22 | 6,710 | 6,710 | 6,650 | 6,670 | 8,655 |
| 2007/06/21 | 6,650 | 6,720 | 6,620 | 6,720 | 9,603 |
| 2007/06/20 | 6,710 | 6,710 | 6,640 | 6,650 | 8,229 |
| 2007/06/19 | 6,730 | 6,730 | 6,610 | 6,690 | 13,449 |
| 2007/06/18 | 6,510 | 6,690 | 6,490 | 6,690 | 13,554 |
| 2007/06/15 | 6,410 | 6,500 | 6,400 | 6,490 | 9,129 |
| 2007/06/14 | 6,420 | 6,470 | 6,360 | 6,400 | 8,155 |
| 2007/06/13 | 6,360 | 6,460 | 6,360 | 6,440 | 5,590 |
| 2007/06/12 | 6,550 | 6,580 | 6,330 | 6,460 | 14,690 |
| 2007/06/11 | 6,640 | 6,690 | 6,540 | 6,550 | 9,122 |
| 2007/06/08 | 6,700 | 6,700 | 6,520 | 6,650 | 17,995 |
| 2007/06/07 | 6,650 | 6,730 | 6,610 | 6,720 | 8,648 |
| 2007/06/06 | 6,730 | 6,740 | 6,580 | 6,660 | 20,185 |
| 2007/06/05 | 6,730 | 6,760 | 6,710 | 6,740 | 10,726 |
| 2007/06/04 | 6,850 | 6,870 | 6,680 | 6,720 | 22,054 |
| 2007/06/01 | 6,850 | 6,920 | 6,840 | 6,880 | 4,603 |
| 2007/05/31 | 6,910 | 7,000 | 6,830 | 6,890 | 18,899 |
| 2007/05/30 | 6,910 | 6,970 | 6,870 | 6,890 | 17,897 |
| 2007/05/29 | 6,750 | 7,000 | 6,750 | 6,960 | 24,443 |
| 2007/05/28 | 6,880 | 6,880 | 6,720 | 6,740 | 24,686 |
| 2007/05/25 | 6,910 | 6,980 | 6,820 | 6,820 | 23,070 |
| 2007/05/24 | 7,000 | 7,050 | 6,850 | 6,910 | 32,961 |
| 2007/05/23 | 6,780 | 7,050 | 6,750 | 6,990 | 47,036 |
| 2007/05/22 | 6,560 | 6,730 | 6,450 | 6,730 | 34,036 |
| 2007/05/21 | 6,780 | 6,840 | 6,510 | 6,560 | 24,888 |
| 2007/05/18 | 6,870 | 6,940 | 6,720 | 6,760 | 26,559 |
| 2007/05/17 | 6,900 | 6,940 | 6,870 | 6,870 | 23,320 |
| 2007/05/16 | 6,840 | 6,970 | 6,800 | 6,870 | 42,806 |
| 2007/05/15 | 6,700 | 6,820 | 6,680 | 6,750 | 26,922 |
| 2007/05/14 | 6,720 | 6,770 | 6,520 | 6,670 | 24,067 |
| 2007/05/11 | 6,610 | 6,750 | 6,610 | 6,710 | 15,871 |
| 2007/05/10 | 6,820 | 6,850 | 6,560 | 6,600 | 27,754 |
| 2007/05/09 | 7,020 | 7,020 | 6,860 | 6,920 | 18,636 |
| 2007/05/08 | 6,990 | 7,060 | 6,890 | 6,930 | 32,824 |
| 2007/05/07 | 6,690 | 6,930 | 6,690 | 6,890 | 35,158 |
| 2007/05/02 | 6,770 | 6,780 | 6,600 | 6,690 | 29,165 |
| 2007/05/01 | 6,320 | 6,820 | 6,320 | 6,770 | 53,809 |
| 2007/04/27 | 6,100 | 6,440 | 6,100 | 6,420 | 47,419 |
| 2007/04/26 | 6,320 | 6,350 | 6,060 | 6,150 | 48,648 |
| 2007/04/25 | 6,480 | 6,480 | 6,270 | 6,330 | 49,451 |
| 2007/04/24 | 6,500 | 6,550 | 6,210 | 6,300 | 115,848 |
| 2007/04/23 | 6,940 | 6,940 | 6,650 | 6,760 | 45,151 |
| 2007/04/20 | 7,000 | 7,000 | 6,900 | 6,940 | 31,767 |
| 2007/04/19 | 7,010 | 7,040 | 6,880 | 6,990 | 42,175 |
| 2007/04/18 | 7,200 | 7,270 | 6,980 | 7,000 | 51,727 |
| 2007/04/17 | 7,110 | 7,200 | 7,060 | 7,120 | 29,349 |
| 2007/04/16 | 7,300 | 7,300 | 6,940 | 6,980 | 62,741 |
| 2007/04/13 | 7,300 | 7,300 | 7,210 | 7,230 | 29,418 |
| 2007/04/12 | 7,400 | 7,470 | 7,250 | 7,310 | 34,287 |
| 2007/04/11 | 7,400 | 7,540 | 7,400 | 7,450 | 32,751 |
| 2007/04/10 | 7,660 | 7,660 | 7,360 | 7,390 | 44,769 |
| 2007/04/09 | 7,770 | 7,790 | 7,630 | 7,690 | 27,078 |
| 2007/04/06 | 7,840 | 7,890 | 7,700 | 7,720 | 22,373 |
| 2007/04/05 | 7,900 | 7,930 | 7,810 | 7,870 | 10,092 |
| 2007/04/04 | 7,880 | 7,950 | 7,840 | 7,910 | 9,666 |
| 2007/04/03 | 7,840 | 7,920 | 7,730 | 7,860 | 18,717 |
| 2007/04/02 | 7,800 | 7,880 | 7,710 | 7,830 | 13,854 |
| 2007/03/30 | 7,900 | 7,940 | 7,830 | 7,860 | 5,176 |
| 2007/03/29 | 7,840 | 7,970 | 7,770 | 7,800 | 14,563 |
| 2007/03/28 | 7,970 | 8,040 | 7,870 | 8,020 | 12,431 |
| 2007/03/27 | 7,970 | 7,970 | 7,690 | 7,890 | 17,425 |
| 2007/03/26 | 8,030 | 8,050 | 7,850 | 7,940 | 15,330 |
| 2007/03/23 | 7,790 | 8,060 | 7,790 | 8,030 | 41,923 |
| 2007/03/22 | 7,660 | 7,980 | 7,640 | 7,870 | 20,958 |
| 2007/03/20 | 7,670 | 7,720 | 7,600 | 7,650 | 25,099 |
| 2007/03/19 | 7,720 | 7,770 | 7,640 | 7,670 | 23,378 |
| 2007/03/16 | 7,940 | 7,980 | 7,610 | 7,770 | 22,791 |
| 2007/03/15 | 8,000 | 8,080 | 7,940 | 7,940 | 13,915 |
| 2007/03/14 | 8,020 | 8,140 | 8,000 | 8,000 | 9,990 |
| 2007/03/13 | 8,320 | 8,340 | 8,220 | 8,220 | 11,593 |
| 2007/03/12 | 8,240 | 8,330 | 8,220 | 8,310 | 12,075 |
| 2007/03/09 | 8,040 | 8,300 | 8,010 | 8,210 | 25,427 |
| 2007/03/08 | 8,000 | 8,120 | 7,960 | 8,080 | 24,339 |
| 2007/03/07 | 8,000 | 8,060 | 7,930 | 8,000 | 19,372 |
| 2007/03/06 | 7,900 | 7,980 | 7,900 | 7,970 | 15,904 |
| 2007/03/05 | 8,100 | 8,110 | 7,910 | 8,040 | 20,148 |
| 2007/03/02 | 8,100 | 8,210 | 8,050 | 8,100 | 13,518 |
| 2007/03/01 | 8,170 | 8,280 | 8,000 | 8,180 | 14,574 |
| 2007/02/28 | 7,750 | 8,160 | 7,750 | 8,160 | 25,879 |
| 2007/02/27 | 8,430 | 8,500 | 8,190 | 8,250 | 17,906 |
| 2007/02/26 | 8,340 | 8,460 | 8,310 | 8,450 | 14,401 |
| 2007/02/23 | 8,450 | 8,470 | 8,350 | 8,380 | 13,287 |
| 2007/02/22 | 8,550 | 8,620 | 8,380 | 8,390 | 21,533 |
| 2007/02/21 | 8,310 | 8,500 | 8,300 | 8,460 | 16,749 |
| 2007/02/20 | 8,410 | 8,420 | 8,220 | 8,380 | 18,710 |
| 2007/02/19 | 8,570 | 8,680 | 8,200 | 8,410 | 29,030 |
| 2007/02/16 | 8,480 | 8,600 | 8,410 | 8,500 | 31,322 |
| 2007/02/15 | 8,200 | 8,520 | 8,180 | 8,520 | 52,872 |
| 2007/02/14 | 7,900 | 8,130 | 7,890 | 8,120 | 22,321 |
| 2007/02/13 | 7,890 | 7,920 | 7,850 | 7,890 | 6,037 |
| 2007/02/09 | 7,820 | 7,940 | 7,790 | 7,890 | 12,450 |
| 2007/02/08 | 7,850 | 7,860 | 7,810 | 7,820 | 11,868 |
| 2007/02/07 | 7,820 | 7,860 | 7,810 | 7,820 | 10,344 |
| 2007/02/06 | 7,800 | 7,850 | 7,790 | 7,830 | 9,486 |
| 2007/02/05 | 7,910 | 7,920 | 7,800 | 7,810 | 13,966 |
| 2007/02/02 | 7,900 | 7,950 | 7,880 | 7,910 | 6,907 |
| 2007/02/01 | 7,930 | 7,980 | 7,900 | 7,940 | 5,457 |
| 2007/01/31 | 8,000 | 8,000 | 7,900 | 7,940 | 8,740 |
| 2007/01/30 | 8,000 | 8,010 | 7,970 | 7,970 | 11,104 |
| 2007/01/29 | 8,030 | 8,030 | 7,950 | 7,970 | 7,854 |
| 2007/01/26 | 7,950 | 7,980 | 7,900 | 7,960 | 7,160 |
| 2007/01/25 | 7,970 | 8,000 | 7,930 | 7,940 | 9,966 |
| 2007/01/24 | 8,000 | 8,020 | 7,950 | 7,960 | 10,735 |
| 2007/01/23 | 8,000 | 8,030 | 7,940 | 7,950 | 13,624 |
| 2007/01/22 | 8,040 | 8,060 | 8,000 | 8,020 | 13,773 |
| 2007/01/19 | 7,980 | 8,030 | 7,960 | 8,000 | 11,768 |
| 2007/01/18 | 7,920 | 7,990 | 7,900 | 7,960 | 12,547 |
| 2007/01/17 | 7,910 | 7,970 | 7,860 | 7,930 | 8,044 |
| 2007/01/16 | 7,860 | 7,950 | 7,840 | 7,920 | 12,659 |
| 2007/01/15 | 7,870 | 7,880 | 7,820 | 7,860 | 16,020 |
| 2007/01/12 | 7,920 | 7,940 | 7,870 | 7,900 | 9,439 |
| 2007/01/11 | 7,970 | 8,000 | 7,860 | 7,900 | 16,088 |
| 2007/01/10 | 8,050 | 8,070 | 7,950 | 7,960 | 13,900 |
| 2007/01/09 | 8,100 | 8,100 | 8,010 | 8,040 | 11,039 |
| 2007/01/05 | 8,100 | 8,150 | 7,920 | 7,990 | 26,386 |
| 2007/01/04 | 7,910 | 7,960 | 7,890 | 7,900 | 4,533 |