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 |
|---|---|---|---|---|---|
| 2009/12/30 | 5,610 | 5,620 | 5,550 | 5,570 | 17,842 |
| 2009/12/29 | 5,500 | 5,640 | 5,480 | 5,610 | 22,024 |
| 2009/12/28 | 5,470 | 5,520 | 5,430 | 5,480 | 11,425 |
| 2009/12/25 | 5,480 | 5,500 | 5,400 | 5,470 | 13,609 |
| 2009/12/24 | 5,400 | 5,490 | 5,380 | 5,460 | 20,875 |
| 2009/12/22 | 5,320 | 5,460 | 5,290 | 5,430 | 22,902 |
| 2009/12/21 | 5,340 | 5,340 | 5,230 | 5,310 | 10,812 |
| 2009/12/18 | 5,210 | 5,330 | 5,210 | 5,330 | 20,703 |
| 2009/12/17 | 5,130 | 5,200 | 5,120 | 5,200 | 8,807 |
| 2009/12/16 | 5,090 | 5,180 | 5,090 | 5,130 | 10,025 |
| 2009/12/15 | 5,100 | 5,150 | 5,080 | 5,110 | 7,936 |
| 2009/12/14 | 5,110 | 5,150 | 5,090 | 5,100 | 6,682 |
| 2009/12/11 | 5,100 | 5,150 | 5,070 | 5,150 | 10,883 |
| 2009/12/10 | 5,230 | 5,240 | 5,090 | 5,110 | 8,879 |
| 2009/12/09 | 5,130 | 5,160 | 5,100 | 5,130 | 6,853 |
| 2009/12/08 | 5,100 | 5,260 | 5,080 | 5,080 | 10,418 |
| 2009/12/07 | 5,090 | 5,200 | 5,070 | 5,130 | 10,601 |
| 2009/12/04 | 5,340 | 5,370 | 5,120 | 5,190 | 24,532 |
| 2009/12/03 | 5,400 | 5,460 | 5,330 | 5,430 | 20,786 |
| 2009/12/02 | 5,560 | 5,570 | 5,380 | 5,400 | 23,500 |
| 2009/12/01 | 5,530 | 5,630 | 5,510 | 5,570 | 41,705 |
| 2009/11/30 | 5,310 | 5,500 | 5,310 | 5,500 | 19,422 |
| 2009/11/27 | 5,300 | 5,370 | 5,220 | 5,300 | 11,775 |
| 2009/11/26 | 5,000 | 5,400 | 5,000 | 5,390 | 19,808 |
| 2009/11/25 | 5,100 | 5,110 | 4,980 | 5,000 | 18,137 |
| 2009/11/24 | 5,060 | 5,300 | 5,060 | 5,120 | 11,423 |
| 2009/11/20 | 5,340 | 5,350 | 5,130 | 5,210 | 42,983 |
| 2009/11/19 | 5,430 | 5,440 | 5,200 | 5,350 | 22,339 |
| 2009/11/18 | 5,480 | 5,500 | 5,380 | 5,430 | 23,208 |
| 2009/11/17 | 5,450 | 5,550 | 5,320 | 5,440 | 41,341 |
| 2009/11/16 | 5,400 | 5,450 | 5,250 | 5,450 | 53,724 |
| 2009/11/13 | 4,790 | 4,970 | 4,690 | 4,950 | 19,100 |
| 2009/11/12 | 4,910 | 4,970 | 4,760 | 4,820 | 18,673 |
| 2009/11/11 | 5,040 | 5,120 | 4,850 | 4,980 | 14,231 |
| 2009/11/10 | 5,050 | 5,160 | 5,030 | 5,060 | 8,740 |
| 2009/11/09 | 5,150 | 5,170 | 5,010 | 5,090 | 11,614 |
| 2009/11/06 | 5,300 | 5,300 | 5,150 | 5,200 | 7,988 |
| 2009/11/05 | 5,270 | 5,320 | 5,190 | 5,250 | 10,191 |
| 2009/11/04 | 5,290 | 5,360 | 5,260 | 5,310 | 9,033 |
| 2009/11/02 | 5,280 | 5,370 | 5,280 | 5,350 | 10,429 |
| 2009/10/30 | 5,340 | 5,450 | 5,280 | 5,440 | 16,452 |
| 2009/10/29 | 5,340 | 5,380 | 5,180 | 5,240 | 22,499 |
| 2009/10/28 | 5,470 | 5,530 | 5,380 | 5,440 | 14,452 |
| 2009/10/27 | 5,470 | 5,540 | 5,460 | 5,470 | 14,950 |
| 2009/10/26 | 5,530 | 5,530 | 5,450 | 5,530 | 9,318 |
| 2009/10/23 | 5,530 | 5,570 | 5,480 | 5,530 | 17,848 |
| 2009/10/22 | 5,550 | 5,560 | 5,460 | 5,540 | 11,330 |
| 2009/10/21 | 5,590 | 5,590 | 5,410 | 5,570 | 11,672 |
| 2009/10/20 | 5,600 | 5,610 | 5,500 | 5,550 | 12,722 |
| 2009/10/19 | 5,590 | 5,640 | 5,550 | 5,580 | 22,657 |
| 2009/10/16 | 5,480 | 5,590 | 5,430 | 5,550 | 23,822 |
| 2009/10/15 | 5,350 | 5,490 | 5,270 | 5,440 | 19,608 |
| 2009/10/14 | 5,640 | 5,670 | 5,410 | 5,420 | 50,050 |
| 2009/10/13 | 5,540 | 5,550 | 5,440 | 5,550 | 9,385 |
| 2009/10/09 | 5,530 | 5,620 | 5,530 | 5,530 | 17,035 |
| 2009/10/08 | 5,470 | 5,620 | 5,470 | 5,530 | 22,126 |
| 2009/10/07 | 5,450 | 5,560 | 5,310 | 5,550 | 25,551 |
| 2009/10/06 | 5,210 | 5,410 | 5,210 | 5,390 | 21,655 |
| 2009/10/05 | 5,280 | 5,360 | 5,150 | 5,180 | 31,017 |
| 2009/10/02 | 5,330 | 5,370 | 5,280 | 5,360 | 14,180 |
| 2009/10/01 | 5,370 | 5,520 | 5,360 | 5,410 | 25,333 |
| 2009/09/30 | 5,460 | 5,540 | 5,310 | 5,370 | 31,130 |
| 2009/09/29 | 5,570 | 5,700 | 5,420 | 5,520 | 67,426 |
| 2009/09/28 | 5,470 | 5,500 | 5,300 | 5,490 | 38,522 |
| 2009/09/25 | 5,370 | 5,470 | 5,310 | 5,470 | 48,770 |
| 2009/09/24 | 5,200 | 5,350 | 5,180 | 5,350 | 41,455 |
| 2009/09/18 | 5,130 | 5,230 | 5,060 | 5,220 | 56,306 |
| 2009/09/17 | 4,870 | 5,050 | 4,800 | 5,000 | 26,850 |
| 2009/09/16 | 5,070 | 5,170 | 4,960 | 4,970 | 20,625 |
| 2009/09/15 | 5,200 | 5,220 | 4,940 | 5,140 | 22,351 |
| 2009/09/14 | 5,150 | 5,240 | 5,020 | 5,140 | 21,594 |
| 2009/09/11 | 5,130 | 5,340 | 5,080 | 5,290 | 65,696 |
| 2009/09/10 | 4,900 | 5,200 | 4,860 | 5,190 | 59,650 |
| 2009/09/09 | 4,900 | 4,950 | 4,820 | 4,850 | 36,571 |
| 2009/09/08 | 4,440 | 4,800 | 4,440 | 4,800 | 36,604 |
| 2009/09/07 | 4,520 | 4,600 | 4,410 | 4,410 | 19,687 |
| 2009/09/04 | 4,570 | 4,600 | 4,300 | 4,370 | 40,005 |
| 2009/09/03 | 4,760 | 4,800 | 4,600 | 4,620 | 25,714 |
| 2009/09/02 | 4,800 | 4,870 | 4,730 | 4,810 | 18,652 |
| 2009/09/01 | 4,680 | 4,960 | 4,650 | 4,900 | 39,494 |
| 2009/08/31 | 5,270 | 5,340 | 4,510 | 4,930 | 63,054 |
| 2009/08/28 | 5,340 | 5,390 | 5,100 | 5,170 | 36,701 |
| 2009/08/27 | 5,510 | 5,510 | 5,330 | 5,370 | 31,825 |
| 2009/08/26 | 5,250 | 5,620 | 5,200 | 5,520 | 91,487 |
| 2009/08/25 | 5,390 | 5,400 | 5,250 | 5,280 | 20,541 |
| 2009/08/24 | 5,470 | 5,500 | 5,360 | 5,390 | 28,055 |
| 2009/08/21 | 5,160 | 5,400 | 5,120 | 5,370 | 39,533 |
| 2009/08/20 | 5,070 | 5,130 | 5,050 | 5,080 | 17,207 |
| 2009/08/19 | 5,300 | 5,310 | 5,050 | 5,140 | 27,087 |
| 2009/08/18 | 5,210 | 5,310 | 5,200 | 5,270 | 10,864 |
| 2009/08/17 | 5,410 | 5,460 | 5,250 | 5,300 | 19,209 |
| 2009/08/14 | 5,350 | 5,470 | 5,340 | 5,390 | 24,091 |
| 2009/08/13 | 5,280 | 5,360 | 5,220 | 5,320 | 17,634 |
| 2009/08/12 | 5,400 | 5,440 | 5,270 | 5,270 | 20,661 |
| 2009/08/11 | 5,490 | 5,490 | 5,010 | 5,400 | 40,107 |
| 2009/08/10 | 5,570 | 5,600 | 5,510 | 5,540 | 15,539 |
| 2009/08/07 | 5,470 | 5,600 | 5,460 | 5,510 | 20,778 |
| 2009/08/06 | 5,650 | 5,770 | 5,440 | 5,500 | 47,861 |
| 2009/08/05 | 5,440 | 5,670 | 5,420 | 5,640 | 29,318 |
| 2009/08/04 | 5,330 | 5,440 | 5,330 | 5,420 | 18,079 |
| 2009/08/03 | 5,310 | 5,360 | 5,270 | 5,330 | 18,919 |
| 2009/07/31 | 5,260 | 5,320 | 5,120 | 5,300 | 29,931 |
| 2009/07/30 | 5,340 | 5,380 | 5,180 | 5,260 | 33,137 |
| 2009/07/29 | 5,030 | 5,320 | 5,010 | 5,320 | 35,166 |
| 2009/07/28 | 4,990 | 5,130 | 4,910 | 5,000 | 28,037 |
| 2009/07/27 | 4,880 | 4,970 | 4,820 | 4,960 | 28,328 |
| 2009/07/24 | 4,780 | 4,850 | 4,750 | 4,800 | 19,828 |
| 2009/07/23 | 4,790 | 4,850 | 4,710 | 4,750 | 14,567 |
| 2009/07/22 | 4,870 | 4,890 | 4,760 | 4,790 | 21,554 |
| 2009/07/21 | 4,680 | 4,810 | 4,600 | 4,770 | 31,143 |
| 2009/07/17 | 4,360 | 4,590 | 4,320 | 4,580 | 19,044 |
| 2009/07/16 | 4,430 | 4,550 | 4,390 | 4,390 | 20,458 |
| 2009/07/15 | 4,400 | 4,480 | 4,400 | 4,440 | 13,093 |
| 2009/07/14 | 4,500 | 4,520 | 4,410 | 4,410 | 18,769 |
| 2009/07/13 | 4,300 | 4,570 | 4,250 | 4,380 | 43,157 |
| 2009/07/10 | 4,230 | 4,290 | 4,130 | 4,190 | 17,989 |
| 2009/07/09 | 4,130 | 4,220 | 4,060 | 4,130 | 19,374 |
| 2009/07/08 | 4,390 | 4,390 | 4,150 | 4,180 | 27,451 |
| 2009/07/07 | 4,750 | 4,750 | 4,200 | 4,400 | 66,350 |
| 2009/07/06 | 4,230 | 4,700 | 4,220 | 4,700 | 83,141 |
| 2009/07/03 | 4,120 | 4,240 | 4,110 | 4,200 | 21,641 |
| 2009/07/02 | 4,150 | 4,190 | 4,060 | 4,070 | 16,335 |
| 2009/07/01 | 3,900 | 4,090 | 3,750 | 4,040 | 14,245 |
| 2009/06/30 | 3,710 | 4,000 | 3,610 | 3,920 | 13,498 |
| 2009/06/29 | 3,750 | 3,760 | 3,690 | 3,710 | 7,777 |
| 2009/06/26 | 3,750 | 3,780 | 3,690 | 3,720 | 2,823 |
| 2009/06/25 | 3,680 | 3,740 | 3,660 | 3,740 | 4,249 |
| 2009/06/24 | 3,660 | 3,690 | 3,590 | 3,630 | 4,082 |
| 2009/06/23 | 3,760 | 3,790 | 3,610 | 3,610 | 6,061 |
| 2009/06/22 | 3,800 | 3,870 | 3,510 | 3,810 | 10,991 |
| 2009/06/19 | 3,950 | 3,950 | 3,830 | 3,850 | 2,899 |
| 2009/06/18 | 3,960 | 3,970 | 3,890 | 3,930 | 3,155 |
| 2009/06/17 | 3,980 | 4,050 | 3,950 | 3,950 | 8,742 |
| 2009/06/16 | 3,820 | 3,960 | 3,810 | 3,890 | 11,582 |
| 2009/06/15 | 3,670 | 3,960 | 3,670 | 3,920 | 10,789 |
| 2009/06/12 | 3,600 | 3,670 | 3,560 | 3,670 | 8,115 |
| 2009/06/11 | 3,590 | 3,590 | 3,520 | 3,560 | 3,828 |
| 2009/06/10 | 3,600 | 3,620 | 3,510 | 3,590 | 8,622 |
| 2009/06/09 | 3,630 | 3,690 | 3,590 | 3,610 | 5,506 |
| 2009/06/08 | 3,700 | 3,730 | 3,630 | 3,690 | 7,856 |
| 2009/06/05 | 3,470 | 3,650 | 3,470 | 3,600 | 9,704 |
| 2009/06/04 | 3,330 | 3,470 | 3,310 | 3,470 | 6,819 |
| 2009/06/03 | 3,190 | 3,470 | 3,180 | 3,280 | 13,491 |
| 2009/06/02 | 3,220 | 3,220 | 3,100 | 3,180 | 5,826 |
| 2009/06/01 | 3,210 | 3,220 | 3,170 | 3,190 | 3,310 |
| 2009/05/29 | 3,220 | 3,230 | 3,130 | 3,220 | 4,091 |
| 2009/05/28 | 3,130 | 3,200 | 3,080 | 3,200 | 4,934 |
| 2009/05/27 | 3,280 | 3,280 | 3,070 | 3,130 | 7,804 |
| 2009/05/26 | 3,110 | 3,280 | 3,090 | 3,280 | 14,066 |
| 2009/05/25 | 2,955 | 3,020 | 2,910 | 3,010 | 5,939 |
| 2009/05/22 | 2,850 | 2,910 | 2,830 | 2,875 | 1,985 |
| 2009/05/21 | 2,870 | 2,925 | 2,800 | 2,890 | 5,543 |
| 2009/05/20 | 2,915 | 2,930 | 2,880 | 2,895 | 2,164 |
| 2009/05/19 | 2,925 | 2,925 | 2,870 | 2,910 | 2,176 |
| 2009/05/18 | 2,890 | 2,935 | 2,860 | 2,885 | 2,434 |
| 2009/05/15 | 2,845 | 2,950 | 2,845 | 2,910 | 3,156 |
| 2009/05/14 | 2,970 | 2,970 | 2,880 | 2,885 | 4,429 |
| 2009/05/13 | 2,960 | 3,050 | 2,955 | 2,970 | 7,242 |
| 2009/05/12 | 2,945 | 2,975 | 2,830 | 2,950 | 13,218 |
| 2009/05/11 | 2,800 | 2,950 | 2,765 | 2,895 | 13,456 |
| 2009/05/08 | 2,630 | 2,755 | 2,605 | 2,725 | 7,207 |
| 2009/05/07 | 2,615 | 2,635 | 2,610 | 2,630 | 1,714 |
| 2009/05/01 | 2,625 | 2,655 | 2,580 | 2,605 | 3,887 |
| 2009/04/30 | 2,640 | 2,700 | 2,625 | 2,645 | 3,781 |
| 2009/04/28 | 2,750 | 2,765 | 2,625 | 2,625 | 3,363 |
| 2009/04/27 | 2,815 | 2,815 | 2,705 | 2,725 | 4,803 |
| 2009/04/24 | 2,695 | 2,820 | 2,680 | 2,755 | 8,391 |
| 2009/04/23 | 2,545 | 2,720 | 2,530 | 2,660 | 5,918 |
| 2009/04/22 | 2,555 | 2,580 | 2,530 | 2,545 | 3,857 |
| 2009/04/21 | 2,620 | 2,620 | 2,555 | 2,595 | 3,394 |
| 2009/04/20 | 2,605 | 2,630 | 2,600 | 2,620 | 2,909 |
| 2009/04/17 | 2,680 | 2,690 | 2,600 | 2,630 | 2,647 |
| 2009/04/16 | 2,740 | 2,745 | 2,660 | 2,675 | 5,691 |
| 2009/04/15 | 2,745 | 2,755 | 2,705 | 2,725 | 3,641 |
| 2009/04/14 | 2,730 | 2,745 | 2,705 | 2,735 | 4,725 |
| 2009/04/13 | 2,750 | 2,750 | 2,700 | 2,730 | 4,486 |
| 2009/04/10 | 2,730 | 2,745 | 2,700 | 2,715 | 3,609 |
| 2009/04/09 | 2,710 | 2,720 | 2,700 | 2,715 | 3,126 |
| 2009/04/08 | 2,730 | 2,750 | 2,700 | 2,700 | 3,048 |
| 2009/04/07 | 2,760 | 2,760 | 2,720 | 2,730 | 2,571 |
| 2009/04/06 | 2,750 | 2,765 | 2,720 | 2,760 | 4,481 |
| 2009/04/03 | 2,775 | 2,775 | 2,705 | 2,725 | 7,556 |
| 2009/04/02 | 2,765 | 2,785 | 2,740 | 2,740 | 3,680 |
| 2009/04/01 | 2,790 | 2,790 | 2,740 | 2,760 | 3,648 |
| 2009/03/31 | 2,785 | 2,800 | 2,750 | 2,790 | 4,008 |
| 2009/03/30 | 2,825 | 2,825 | 2,760 | 2,795 | 4,100 |
| 2009/03/27 | 2,800 | 2,825 | 2,750 | 2,750 | 4,806 |
| 2009/03/26 | 2,750 | 2,795 | 2,720 | 2,735 | 3,354 |
| 2009/03/25 | 2,780 | 2,795 | 2,520 | 2,710 | 7,754 |
| 2009/03/24 | 2,830 | 2,850 | 2,780 | 2,780 | 7,923 |
| 2009/03/23 | 2,725 | 2,820 | 2,670 | 2,800 | 9,691 |
| 2009/03/19 | 2,530 | 2,850 | 2,465 | 2,780 | 12,420 |
| 2009/03/18 | 2,610 | 2,610 | 2,450 | 2,450 | 4,568 |
| 2009/03/17 | 2,555 | 2,585 | 2,500 | 2,570 | 5,355 |
| 2009/03/16 | 2,600 | 2,605 | 2,500 | 2,540 | 6,542 |
| 2009/03/13 | 2,320 | 2,600 | 2,320 | 2,510 | 22,652 |
| 2009/03/12 | 2,700 | 2,740 | 2,665 | 2,720 | 3,433 |
| 2009/03/11 | 2,850 | 2,910 | 2,810 | 2,820 | 2,527 |
| 2009/03/10 | 2,900 | 3,060 | 2,705 | 2,800 | 5,056 |
| 2009/03/09 | 3,140 | 3,140 | 3,010 | 3,040 | 2,018 |
| 2009/03/06 | 3,150 | 3,200 | 3,110 | 3,110 | 3,569 |
| 2009/03/05 | 3,180 | 3,290 | 3,180 | 3,180 | 4,800 |
| 2009/03/04 | 3,150 | 3,210 | 3,150 | 3,200 | 1,256 |
| 2009/03/03 | 3,140 | 3,270 | 3,140 | 3,200 | 2,253 |
| 2009/03/02 | 3,270 | 3,290 | 3,200 | 3,280 | 2,742 |
| 2009/02/27 | 3,300 | 3,350 | 3,250 | 3,320 | 2,826 |
| 2009/02/26 | 3,250 | 3,300 | 3,220 | 3,280 | 4,088 |
| 2009/02/25 | 3,230 | 3,300 | 3,200 | 3,250 | 2,988 |
| 2009/02/24 | 3,110 | 3,230 | 3,110 | 3,230 | 2,515 |
| 2009/02/23 | 3,110 | 3,290 | 3,060 | 3,270 | 3,721 |
| 2009/02/20 | 3,410 | 3,410 | 3,200 | 3,210 | 4,848 |
| 2009/02/19 | 3,500 | 3,500 | 3,350 | 3,400 | 3,407 |
| 2009/02/18 | 3,500 | 3,520 | 3,410 | 3,460 | 4,235 |
| 2009/02/17 | 3,570 | 3,630 | 3,430 | 3,560 | 18,396 |
| 2009/02/16 | 3,400 | 3,400 | 3,290 | 3,320 | 2,161 |
| 2009/02/13 | 3,300 | 3,370 | 3,240 | 3,360 | 4,312 |
| 2009/02/12 | 3,300 | 3,350 | 3,170 | 3,200 | 4,129 |
| 2009/02/10 | 3,530 | 3,530 | 3,320 | 3,360 | 4,210 |
| 2009/02/09 | 3,140 | 3,640 | 3,140 | 3,380 | 13,362 |
| 2009/02/06 | 3,190 | 3,210 | 3,120 | 3,140 | 2,709 |
| 2009/02/05 | 3,350 | 3,350 | 3,210 | 3,240 | 6,035 |
| 2009/02/04 | 3,300 | 3,380 | 3,260 | 3,350 | 4,294 |
| 2009/02/03 | 3,430 | 3,500 | 3,340 | 3,390 | 3,493 |
| 2009/02/02 | 3,550 | 3,560 | 3,500 | 3,510 | 2,815 |
| 2009/01/30 | 3,600 | 3,620 | 3,540 | 3,620 | 3,376 |
| 2009/01/29 | 3,540 | 3,650 | 3,520 | 3,640 | 3,929 |
| 2009/01/28 | 3,610 | 3,610 | 3,500 | 3,530 | 3,518 |
| 2009/01/27 | 3,580 | 3,610 | 3,540 | 3,590 | 3,107 |
| 2009/01/26 | 3,560 | 3,590 | 3,510 | 3,530 | 1,859 |
| 2009/01/23 | 3,650 | 3,650 | 3,550 | 3,610 | 2,810 |
| 2009/01/22 | 3,600 | 3,630 | 3,540 | 3,630 | 2,891 |
| 2009/01/21 | 3,550 | 3,630 | 3,500 | 3,550 | 3,830 |
| 2009/01/20 | 3,630 | 3,720 | 3,600 | 3,600 | 2,725 |
| 2009/01/19 | 3,600 | 3,770 | 3,600 | 3,670 | 5,247 |
| 2009/01/16 | 3,750 | 3,840 | 3,690 | 3,750 | 4,764 |
| 2009/01/15 | 3,850 | 3,860 | 3,680 | 3,780 | 7,165 |
| 2009/01/14 | 3,950 | 4,050 | 3,790 | 3,820 | 15,489 |
| 2009/01/13 | 3,750 | 3,790 | 3,630 | 3,720 | 5,491 |
| 2009/01/09 | 3,860 | 3,900 | 3,750 | 3,850 | 4,842 |
| 2009/01/08 | 3,900 | 3,970 | 3,650 | 3,960 | 8,735 |
| 2009/01/07 | 4,020 | 4,050 | 3,860 | 3,870 | 15,829 |
| 2009/01/06 | 3,950 | 4,130 | 3,850 | 4,100 | 36,929 |
| 2009/01/05 | 3,690 | 3,720 | 3,630 | 3,630 | 1,094 |