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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,660 | 3,700 | 3,640 | 3,680 | 2,708 |
| 2008/12/29 | 3,750 | 3,770 | 3,650 | 3,700 | 4,956 |
| 2008/12/26 | 3,790 | 3,840 | 3,720 | 3,790 | 3,692 |
| 2008/12/25 | 3,740 | 3,800 | 3,740 | 3,790 | 3,291 |
| 2008/12/24 | 3,820 | 3,880 | 3,720 | 3,740 | 11,472 |
| 2008/12/22 | 3,610 | 3,880 | 3,570 | 3,820 | 15,798 |
| 2008/12/19 | 3,830 | 3,830 | 3,610 | 3,680 | 13,785 |
| 2008/12/18 | 3,850 | 3,890 | 3,790 | 3,830 | 15,574 |
| 2008/12/17 | 3,890 | 3,890 | 3,560 | 3,880 | 24,269 |
| 2008/12/16 | 3,900 | 3,970 | 3,610 | 3,740 | 29,810 |
| 2008/12/15 | 3,670 | 3,910 | 3,630 | 3,830 | 32,317 |
| 2008/12/12 | 3,350 | 3,740 | 3,350 | 3,570 | 29,841 |
| 2008/12/11 | 3,490 | 3,490 | 3,100 | 3,320 | 34,583 |
| 2008/12/10 | 3,690 | 3,690 | 3,420 | 3,490 | 20,515 |
| 2008/12/09 | 3,900 | 3,910 | 3,520 | 3,700 | 19,268 |
| 2008/12/08 | 3,870 | 3,920 | 3,700 | 3,900 | 14,235 |
| 2008/12/05 | 3,960 | 3,980 | 3,710 | 3,870 | 22,273 |
| 2008/12/04 | 3,950 | 4,010 | 3,780 | 3,910 | 20,595 |
| 2008/12/03 | 3,910 | 4,000 | 3,830 | 3,930 | 20,559 |
| 2008/12/02 | 4,050 | 4,050 | 3,810 | 3,810 | 23,788 |
| 2008/12/01 | 4,110 | 4,240 | 3,870 | 4,090 | 25,316 |
| 2008/11/28 | 4,260 | 4,440 | 3,720 | 4,060 | 46,687 |
| 2008/11/27 | 3,800 | 4,160 | 3,800 | 4,160 | 27,152 |
| 2008/11/26 | 2,920 | 3,660 | 2,840 | 3,660 | 38,085 |
| 2008/11/25 | 3,210 | 3,340 | 3,160 | 3,160 | 11,037 |
| 2008/11/21 | 3,850 | 3,950 | 3,660 | 3,660 | 12,754 |
| 2008/11/20 | 4,290 | 4,350 | 4,120 | 4,160 | 36,473 |
| 2008/11/19 | 4,180 | 4,300 | 4,150 | 4,280 | 36,046 |
| 2008/11/18 | 4,110 | 4,180 | 4,080 | 4,140 | 21,612 |
| 2008/11/17 | 3,990 | 4,110 | 3,980 | 4,080 | 25,229 |
| 2008/11/14 | 4,000 | 4,010 | 3,920 | 3,980 | 9,700 |
| 2008/11/13 | 3,910 | 3,970 | 3,880 | 3,930 | 9,323 |
| 2008/11/12 | 3,860 | 4,100 | 3,860 | 4,040 | 21,624 |
| 2008/11/11 | 4,100 | 4,160 | 3,800 | 3,810 | 24,141 |
| 2008/11/10 | 4,100 | 4,190 | 3,860 | 4,080 | 27,939 |
| 2008/11/07 | 3,610 | 4,050 | 3,610 | 3,860 | 42,768 |
| 2008/11/06 | 3,990 | 4,150 | 3,480 | 3,600 | 36,296 |
| 2008/11/05 | 3,580 | 3,980 | 3,500 | 3,980 | 38,608 |
| 2008/11/04 | 3,140 | 3,490 | 3,140 | 3,480 | 29,090 |
| 2008/10/31 | 2,950 | 3,140 | 2,880 | 3,060 | 26,434 |
| 2008/10/30 | 2,820 | 2,950 | 2,765 | 2,930 | 39,163 |
| 2008/10/29 | 2,800 | 2,865 | 2,740 | 2,800 | 29,659 |
| 2008/10/28 | 2,655 | 2,780 | 2,550 | 2,750 | 29,293 |
| 2008/10/27 | 2,535 | 2,685 | 2,500 | 2,655 | 27,600 |
| 2008/10/24 | 2,755 | 2,805 | 2,480 | 2,535 | 34,732 |
| 2008/10/23 | 2,700 | 2,845 | 2,410 | 2,735 | 44,056 |
| 2008/10/22 | 2,420 | 2,775 | 2,410 | 2,660 | 30,859 |
| 2008/10/21 | 2,805 | 2,985 | 2,400 | 2,460 | 56,845 |
| 2008/10/20 | 2,285 | 2,605 | 2,250 | 2,605 | 35,385 |
| 2008/10/17 | 1,930 | 2,205 | 1,930 | 2,205 | 31,809 |
| 2008/10/16 | 1,871 | 1,928 | 1,780 | 1,904 | 21,781 |
| 2008/10/15 | 1,785 | 1,872 | 1,775 | 1,872 | 17,437 |
| 2008/10/14 | 1,820 | 1,823 | 1,700 | 1,785 | 11,729 |
| 2008/10/10 | 1,684 | 1,730 | 1,600 | 1,610 | 13,043 |
| 2008/10/09 | 1,640 | 1,739 | 1,624 | 1,719 | 24,278 |
| 2008/10/08 | 1,630 | 1,630 | 1,600 | 1,630 | 13,596 |
| 2008/10/07 | 1,280 | 1,480 | 1,280 | 1,430 | 10,655 |
| 2008/10/06 | 1,600 | 1,605 | 1,510 | 1,580 | 5,000 |
| 2008/10/03 | 1,650 | 1,655 | 1,608 | 1,634 | 2,926 |
| 2008/10/02 | 1,746 | 1,746 | 1,675 | 1,680 | 2,144 |
| 2008/10/01 | 1,707 | 1,777 | 1,680 | 1,739 | 3,414 |
| 2008/09/30 | 1,610 | 1,725 | 1,600 | 1,715 | 4,274 |
| 2008/09/29 | 1,789 | 1,789 | 1,735 | 1,750 | 3,676 |
| 2008/09/26 | 1,750 | 1,779 | 1,685 | 1,714 | 5,860 |
| 2008/09/25 | 1,770 | 1,790 | 1,750 | 1,750 | 3,016 |
| 2008/09/24 | 1,751 | 1,800 | 1,745 | 1,800 | 3,578 |
| 2008/09/22 | 1,878 | 1,878 | 1,750 | 1,751 | 10,078 |
| 2008/09/19 | 1,949 | 1,949 | 1,818 | 1,848 | 11,926 |
| 2008/09/18 | 1,824 | 1,950 | 1,800 | 1,944 | 16,368 |
| 2008/09/17 | 1,890 | 1,897 | 1,827 | 1,884 | 12,722 |
| 2008/09/16 | 1,770 | 1,849 | 1,730 | 1,830 | 7,866 |
| 2008/09/12 | 1,801 | 1,832 | 1,800 | 1,830 | 5,018 |
| 2008/09/11 | 1,805 | 1,825 | 1,801 | 1,801 | 2,626 |
| 2008/09/10 | 1,733 | 1,825 | 1,733 | 1,809 | 3,918 |
| 2008/09/09 | 1,825 | 1,828 | 1,755 | 1,792 | 2,279 |
| 2008/09/08 | 1,700 | 1,831 | 1,700 | 1,820 | 4,729 |
| 2008/09/05 | 1,735 | 1,770 | 1,712 | 1,730 | 3,094 |
| 2008/09/04 | 1,778 | 1,830 | 1,778 | 1,795 | 2,945 |
| 2008/09/03 | 1,812 | 1,840 | 1,802 | 1,835 | 2,931 |
| 2008/09/02 | 1,850 | 1,850 | 1,802 | 1,812 | 3,704 |
| 2008/09/01 | 1,793 | 1,845 | 1,793 | 1,820 | 3,045 |
| 2008/08/29 | 1,835 | 1,859 | 1,833 | 1,853 | 5,549 |
| 2008/08/28 | 1,802 | 1,825 | 1,802 | 1,818 | 3,309 |
| 2008/08/27 | 1,848 | 1,855 | 1,813 | 1,832 | 5,128 |
| 2008/08/26 | 1,791 | 1,819 | 1,765 | 1,819 | 2,042 |
| 2008/08/25 | 1,791 | 1,848 | 1,791 | 1,824 | 2,762 |
| 2008/08/22 | 1,785 | 1,822 | 1,764 | 1,809 | 2,315 |
| 2008/08/21 | 1,770 | 1,807 | 1,770 | 1,795 | 2,193 |
| 2008/08/20 | 1,700 | 1,803 | 1,690 | 1,800 | 2,876 |
| 2008/08/19 | 1,778 | 1,779 | 1,740 | 1,740 | 3,998 |
| 2008/08/18 | 1,643 | 1,858 | 1,641 | 1,767 | 8,328 |
| 2008/08/15 | 1,711 | 1,738 | 1,629 | 1,673 | 3,752 |
| 2008/08/14 | 1,696 | 1,850 | 1,681 | 1,766 | 3,498 |
| 2008/08/13 | 1,770 | 1,820 | 1,740 | 1,756 | 3,180 |
| 2008/08/12 | 1,800 | 1,830 | 1,770 | 1,800 | 4,671 |
| 2008/08/11 | 1,796 | 1,813 | 1,785 | 1,801 | 3,929 |
| 2008/08/08 | 1,805 | 1,849 | 1,780 | 1,821 | 3,867 |
| 2008/08/07 | 1,850 | 1,850 | 1,805 | 1,829 | 2,778 |
| 2008/08/06 | 1,820 | 1,850 | 1,795 | 1,825 | 4,437 |
| 2008/08/05 | 1,769 | 1,850 | 1,753 | 1,800 | 2,888 |
| 2008/08/04 | 1,789 | 1,805 | 1,730 | 1,770 | 4,483 |
| 2008/08/01 | 1,895 | 1,895 | 1,775 | 1,789 | 5,542 |
| 2008/07/31 | 1,903 | 1,910 | 1,834 | 1,865 | 6,698 |
| 2008/07/30 | 1,800 | 1,850 | 1,770 | 1,816 | 8,000 |
| 2008/07/29 | 1,709 | 1,753 | 1,703 | 1,750 | 3,793 |
| 2008/07/28 | 1,763 | 1,769 | 1,702 | 1,769 | 5,412 |
| 2008/07/25 | 1,656 | 1,730 | 1,650 | 1,673 | 4,089 |
| 2008/07/24 | 1,580 | 1,685 | 1,580 | 1,674 | 4,651 |
| 2008/07/23 | 1,586 | 1,635 | 1,550 | 1,610 | 4,261 |
| 2008/07/22 | 1,640 | 1,662 | 1,555 | 1,590 | 6,197 |
| 2008/07/18 | 1,611 | 1,646 | 1,609 | 1,638 | 3,635 |
| 2008/07/17 | 1,563 | 1,605 | 1,563 | 1,595 | 3,364 |
| 2008/07/16 | 1,540 | 1,623 | 1,537 | 1,562 | 6,468 |
| 2008/07/15 | 1,650 | 1,660 | 1,590 | 1,600 | 4,645 |
| 2008/07/14 | 1,700 | 1,700 | 1,627 | 1,643 | 8,207 |
| 2008/07/11 | 1,880 | 1,882 | 1,700 | 1,730 | 26,928 |
| 2008/07/10 | 1,641 | 1,851 | 1,620 | 1,851 | 32,893 |
| 2008/07/09 | 1,471 | 1,556 | 1,470 | 1,551 | 11,733 |
| 2008/07/08 | 1,500 | 1,500 | 1,456 | 1,458 | 4,467 |
| 2008/07/07 | 1,530 | 1,536 | 1,451 | 1,500 | 14,472 |
| 2008/07/04 | 1,570 | 1,570 | 1,530 | 1,551 | 8,561 |
| 2008/07/03 | 1,560 | 1,581 | 1,556 | 1,556 | 7,762 |
| 2008/07/02 | 1,620 | 1,645 | 1,570 | 1,615 | 11,991 |
| 2008/07/01 | 1,625 | 1,688 | 1,622 | 1,638 | 10,945 |
| 2008/06/30 | 1,780 | 1,799 | 1,715 | 1,715 | 10,581 |
| 2008/06/27 | 1,793 | 1,819 | 1,710 | 1,780 | 9,605 |
| 2008/06/26 | 1,810 | 1,819 | 1,750 | 1,773 | 11,583 |
| 2008/06/25 | 1,915 | 1,915 | 1,830 | 1,831 | 15,980 |
| 2008/06/24 | 1,925 | 1,925 | 1,901 | 1,915 | 6,585 |
| 2008/06/23 | 1,903 | 1,935 | 1,900 | 1,901 | 8,624 |
| 2008/06/20 | 1,915 | 1,945 | 1,903 | 1,903 | 14,960 |
| 2008/06/19 | 1,920 | 1,939 | 1,901 | 1,903 | 14,920 |
| 2008/06/18 | 1,935 | 1,939 | 1,915 | 1,928 | 6,954 |
| 2008/06/17 | 1,935 | 1,949 | 1,902 | 1,940 | 9,802 |
| 2008/06/16 | 1,980 | 1,999 | 1,941 | 1,955 | 10,644 |
| 2008/06/13 | 2,025 | 2,065 | 2,020 | 2,025 | 8,288 |
| 2008/06/12 | 2,100 | 2,105 | 2,020 | 2,105 | 10,247 |
| 2008/06/11 | 2,155 | 2,165 | 2,100 | 2,105 | 7,760 |
| 2008/06/10 | 2,230 | 2,240 | 2,110 | 2,165 | 10,771 |
| 2008/06/09 | 2,255 | 2,260 | 2,230 | 2,230 | 5,694 |
| 2008/06/06 | 2,290 | 2,290 | 2,255 | 2,255 | 6,911 |
| 2008/06/05 | 2,260 | 2,270 | 2,255 | 2,270 | 4,715 |
| 2008/06/04 | 2,270 | 2,285 | 2,265 | 2,265 | 6,186 |
| 2008/06/03 | 2,305 | 2,315 | 2,270 | 2,280 | 8,998 |
| 2008/06/02 | 2,300 | 2,310 | 2,290 | 2,300 | 4,984 |
| 2008/05/30 | 2,345 | 2,345 | 2,280 | 2,300 | 9,497 |
| 2008/05/29 | 2,315 | 2,355 | 2,300 | 2,310 | 7,273 |
| 2008/05/28 | 2,420 | 2,435 | 2,350 | 2,355 | 9,483 |
| 2008/05/27 | 2,515 | 2,515 | 2,415 | 2,415 | 4,308 |
| 2008/05/26 | 2,465 | 2,480 | 2,455 | 2,475 | 4,481 |
| 2008/05/23 | 2,460 | 2,480 | 2,460 | 2,465 | 3,403 |
| 2008/05/22 | 2,480 | 2,485 | 2,450 | 2,460 | 5,756 |
| 2008/05/21 | 2,505 | 2,525 | 2,485 | 2,490 | 6,010 |
| 2008/05/20 | 2,520 | 2,530 | 2,505 | 2,505 | 4,619 |
| 2008/05/19 | 2,555 | 2,570 | 2,525 | 2,545 | 6,682 |
| 2008/05/16 | 2,555 | 2,575 | 2,550 | 2,555 | 3,875 |
| 2008/05/15 | 2,590 | 2,595 | 2,550 | 2,555 | 6,624 |
| 2008/05/14 | 2,555 | 2,580 | 2,555 | 2,580 | 6,634 |
| 2008/05/13 | 2,600 | 2,600 | 2,550 | 2,575 | 6,772 |
| 2008/05/12 | 2,550 | 2,600 | 2,535 | 2,585 | 8,215 |
| 2008/05/09 | 2,535 | 2,615 | 2,535 | 2,560 | 7,845 |
| 2008/05/08 | 2,525 | 2,545 | 2,525 | 2,535 | 5,833 |
| 2008/05/07 | 2,530 | 2,550 | 2,510 | 2,540 | 7,780 |
| 2008/05/02 | 2,520 | 2,540 | 2,500 | 2,540 | 7,874 |
| 2008/05/01 | 2,515 | 2,530 | 2,500 | 2,500 | 6,488 |
| 2008/04/30 | 2,520 | 2,535 | 2,500 | 2,515 | 7,235 |
| 2008/04/28 | 2,565 | 2,565 | 2,500 | 2,540 | 8,782 |
| 2008/04/25 | 2,485 | 2,535 | 2,485 | 2,515 | 8,589 |
| 2008/04/24 | 2,490 | 2,520 | 2,480 | 2,505 | 6,674 |
| 2008/04/23 | 2,500 | 2,550 | 2,495 | 2,500 | 7,462 |
| 2008/04/22 | 2,490 | 2,510 | 2,470 | 2,490 | 6,692 |
| 2008/04/21 | 2,515 | 2,530 | 2,500 | 2,505 | 5,836 |
| 2008/04/18 | 2,510 | 2,535 | 2,495 | 2,525 | 6,477 |
| 2008/04/17 | 2,515 | 2,550 | 2,495 | 2,510 | 7,769 |
| 2008/04/16 | 2,540 | 2,560 | 2,505 | 2,510 | 5,565 |
| 2008/04/15 | 2,565 | 2,590 | 2,495 | 2,535 | 8,295 |
| 2008/04/14 | 2,620 | 2,650 | 2,560 | 2,600 | 4,985 |
| 2008/04/11 | 2,650 | 2,730 | 2,640 | 2,725 | 2,699 |
| 2008/04/10 | 2,840 | 2,860 | 2,665 | 2,665 | 6,564 |
| 2008/04/09 | 2,790 | 2,810 | 2,740 | 2,760 | 3,136 |
| 2008/04/08 | 2,750 | 2,820 | 2,750 | 2,750 | 2,016 |
| 2008/04/07 | 2,800 | 2,825 | 2,770 | 2,770 | 1,859 |
| 2008/04/04 | 2,780 | 2,845 | 2,780 | 2,815 | 3,856 |
| 2008/04/03 | 2,845 | 2,860 | 2,795 | 2,860 | 2,391 |
| 2008/04/02 | 2,835 | 2,880 | 2,830 | 2,860 | 3,562 |
| 2008/04/01 | 2,800 | 2,830 | 2,795 | 2,830 | 2,349 |
| 2008/03/31 | 2,820 | 2,840 | 2,770 | 2,800 | 2,440 |
| 2008/03/28 | 2,850 | 2,860 | 2,765 | 2,855 | 3,146 |
| 2008/03/27 | 2,820 | 2,835 | 2,760 | 2,835 | 4,170 |
| 2008/03/26 | 2,670 | 2,750 | 2,665 | 2,750 | 2,471 |
| 2008/03/25 | 2,580 | 2,680 | 2,580 | 2,680 | 3,255 |
| 2008/03/24 | 2,565 | 2,670 | 2,565 | 2,610 | 3,023 |
| 2008/03/21 | 2,450 | 2,700 | 2,450 | 2,645 | 6,546 |
| 2008/03/19 | 2,545 | 2,660 | 2,545 | 2,650 | 2,885 |
| 2008/03/18 | 2,525 | 2,600 | 2,500 | 2,585 | 2,116 |
| 2008/03/17 | 2,585 | 2,585 | 2,500 | 2,580 | 3,667 |
| 2008/03/14 | 2,780 | 2,780 | 2,610 | 2,655 | 5,550 |
| 2008/03/13 | 2,720 | 2,780 | 2,700 | 2,740 | 4,377 |
| 2008/03/12 | 2,745 | 2,815 | 2,740 | 2,780 | 2,658 |
| 2008/03/11 | 2,700 | 2,735 | 2,695 | 2,720 | 2,888 |
| 2008/03/10 | 2,760 | 2,790 | 2,705 | 2,780 | 3,929 |
| 2008/03/07 | 2,810 | 2,840 | 2,800 | 2,800 | 2,266 |
| 2008/03/06 | 2,880 | 2,880 | 2,810 | 2,860 | 2,681 |
| 2008/03/05 | 2,855 | 2,880 | 2,790 | 2,835 | 4,468 |
| 2008/03/04 | 2,790 | 2,850 | 2,715 | 2,850 | 5,524 |
| 2008/03/03 | 2,875 | 2,875 | 2,800 | 2,815 | 5,208 |
| 2008/02/29 | 3,000 | 3,020 | 2,905 | 2,915 | 7,489 |
| 2008/02/28 | 3,000 | 3,030 | 2,950 | 3,010 | 3,243 |
| 2008/02/27 | 2,955 | 3,070 | 2,930 | 3,000 | 11,544 |
| 2008/02/26 | 2,900 | 2,920 | 2,870 | 2,915 | 9,691 |
| 2008/02/25 | 2,870 | 2,915 | 2,855 | 2,915 | 8,141 |
| 2008/02/22 | 2,835 | 2,865 | 2,825 | 2,850 | 3,460 |
| 2008/02/21 | 2,840 | 2,875 | 2,820 | 2,870 | 7,770 |
| 2008/02/20 | 2,850 | 2,850 | 2,800 | 2,800 | 5,662 |
| 2008/02/19 | 2,820 | 2,870 | 2,815 | 2,855 | 6,782 |
| 2008/02/18 | 2,870 | 2,880 | 2,810 | 2,835 | 6,270 |
| 2008/02/15 | 2,765 | 2,835 | 2,755 | 2,805 | 4,914 |
| 2008/02/14 | 2,750 | 2,790 | 2,720 | 2,785 | 6,651 |
| 2008/02/13 | 2,710 | 2,715 | 2,670 | 2,695 | 5,361 |
| 2008/02/12 | 2,720 | 2,730 | 2,655 | 2,690 | 4,850 |
| 2008/02/08 | 2,700 | 2,745 | 2,690 | 2,705 | 5,161 |
| 2008/02/07 | 2,800 | 2,800 | 2,700 | 2,730 | 6,452 |
| 2008/02/06 | 2,805 | 2,805 | 2,760 | 2,760 | 5,265 |
| 2008/02/05 | 2,860 | 2,865 | 2,835 | 2,855 | 6,223 |
| 2008/02/04 | 2,870 | 2,880 | 2,815 | 2,870 | 5,261 |
| 2008/02/01 | 2,835 | 2,835 | 2,780 | 2,790 | 5,517 |
| 2008/01/31 | 2,700 | 2,820 | 2,660 | 2,810 | 9,404 |
| 2008/01/30 | 2,700 | 2,720 | 2,645 | 2,680 | 9,082 |
| 2008/01/29 | 2,750 | 2,770 | 2,680 | 2,735 | 7,046 |
| 2008/01/28 | 2,785 | 2,825 | 2,710 | 2,710 | 10,506 |
| 2008/01/25 | 2,650 | 2,740 | 2,650 | 2,705 | 9,246 |
| 2008/01/24 | 2,710 | 2,775 | 2,575 | 2,650 | 26,090 |
| 2008/01/23 | 2,800 | 2,830 | 2,750 | 2,790 | 11,415 |
| 2008/01/22 | 2,800 | 2,850 | 2,690 | 2,690 | 11,028 |
| 2008/01/21 | 2,965 | 3,020 | 2,860 | 2,860 | 9,689 |
| 2008/01/18 | 2,890 | 2,975 | 2,765 | 2,970 | 12,790 |
| 2008/01/17 | 2,775 | 2,850 | 2,775 | 2,850 | 13,592 |
| 2008/01/16 | 2,700 | 2,875 | 2,700 | 2,750 | 18,323 |
| 2008/01/15 | 2,680 | 2,795 | 2,680 | 2,760 | 17,763 |
| 2008/01/11 | 2,770 | 2,775 | 2,650 | 2,660 | 9,748 |
| 2008/01/10 | 2,825 | 2,865 | 2,760 | 2,770 | 8,351 |
| 2008/01/09 | 2,730 | 2,900 | 2,700 | 2,860 | 12,716 |
| 2008/01/08 | 2,805 | 2,810 | 2,720 | 2,790 | 10,338 |
| 2008/01/07 | 2,860 | 2,860 | 2,705 | 2,800 | 15,145 |
| 2008/01/04 | 3,030 | 3,030 | 2,875 | 2,875 | 9,194 |