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 |
|---|---|---|---|---|---|
| 2010/12/30 | 4,515 | 4,605 | 4,515 | 4,555 | 8,199 |
| 2010/12/29 | 4,645 | 4,680 | 4,500 | 4,610 | 10,013 |
| 2010/12/28 | 4,500 | 4,625 | 4,500 | 4,615 | 12,648 |
| 2010/12/27 | 4,345 | 4,480 | 4,345 | 4,470 | 13,938 |
| 2010/12/24 | 4,310 | 4,335 | 4,310 | 4,325 | 5,771 |
| 2010/12/22 | 4,255 | 4,335 | 4,250 | 4,315 | 8,692 |
| 2010/12/21 | 4,225 | 4,260 | 4,225 | 4,250 | 6,065 |
| 2010/12/20 | 4,225 | 4,235 | 4,200 | 4,225 | 5,120 |
| 2010/12/17 | 4,165 | 4,205 | 4,160 | 4,185 | 5,679 |
| 2010/12/16 | 4,005 | 4,240 | 4,005 | 4,150 | 17,867 |
| 2010/12/15 | 4,020 | 4,030 | 4,005 | 4,030 | 2,495 |
| 2010/12/14 | 3,980 | 4,025 | 3,980 | 4,025 | 3,626 |
| 2010/12/13 | 4,000 | 4,005 | 3,980 | 4,005 | 3,843 |
| 2010/12/10 | 4,035 | 4,040 | 4,000 | 4,005 | 8,090 |
| 2010/12/09 | 4,020 | 4,025 | 4,000 | 4,015 | 2,852 |
| 2010/12/08 | 4,000 | 4,040 | 4,000 | 4,020 | 5,639 |
| 2010/12/07 | 4,000 | 4,020 | 3,980 | 4,020 | 4,008 |
| 2010/12/06 | 4,015 | 4,040 | 4,000 | 4,020 | 2,416 |
| 2010/12/03 | 4,030 | 4,055 | 3,995 | 4,015 | 4,585 |
| 2010/12/02 | 4,000 | 4,050 | 4,000 | 4,025 | 4,516 |
| 2010/12/01 | 3,895 | 3,980 | 3,895 | 3,980 | 2,721 |
| 2010/11/30 | 3,895 | 3,980 | 3,890 | 3,915 | 4,330 |
| 2010/11/29 | 4,020 | 4,020 | 3,950 | 3,955 | 3,520 |
| 2010/11/26 | 3,890 | 3,945 | 3,890 | 3,930 | 2,840 |
| 2010/11/25 | 3,885 | 3,915 | 3,875 | 3,900 | 2,360 |
| 2010/11/24 | 3,900 | 3,920 | 3,870 | 3,895 | 5,344 |
| 2010/11/22 | 3,875 | 4,000 | 3,870 | 3,915 | 7,490 |
| 2010/11/19 | 3,895 | 3,900 | 3,865 | 3,870 | 5,720 |
| 2010/11/18 | 3,850 | 3,885 | 3,825 | 3,885 | 2,433 |
| 2010/11/17 | 3,790 | 3,850 | 3,760 | 3,840 | 2,676 |
| 2010/11/16 | 3,885 | 3,895 | 3,820 | 3,830 | 4,849 |
| 2010/11/15 | 3,830 | 3,860 | 3,815 | 3,850 | 3,808 |
| 2010/11/12 | 3,805 | 3,850 | 3,805 | 3,820 | 5,339 |
| 2010/11/11 | 3,815 | 3,885 | 3,815 | 3,835 | 4,880 |
| 2010/11/10 | 3,705 | 3,860 | 3,705 | 3,805 | 7,078 |
| 2010/11/09 | 3,730 | 3,745 | 3,700 | 3,725 | 3,978 |
| 2010/11/08 | 3,730 | 3,765 | 3,730 | 3,750 | 3,539 |
| 2010/11/05 | 3,660 | 3,770 | 3,655 | 3,745 | 11,711 |
| 2010/11/04 | 3,550 | 3,660 | 3,550 | 3,645 | 7,326 |
| 2010/11/02 | 3,605 | 3,615 | 3,520 | 3,575 | 9,820 |
| 2010/11/01 | 3,685 | 3,705 | 3,655 | 3,660 | 7,461 |
| 2010/10/29 | 3,740 | 3,745 | 3,710 | 3,720 | 4,744 |
| 2010/10/28 | 3,795 | 3,800 | 3,710 | 3,780 | 11,461 |
| 2010/10/27 | 3,750 | 3,870 | 3,740 | 3,845 | 12,694 |
| 2010/10/26 | 3,895 | 3,915 | 3,725 | 3,730 | 17,385 |
| 2010/10/25 | 3,930 | 3,970 | 3,880 | 3,905 | 29,889 |
| 2010/10/22 | 3,835 | 3,930 | 3,835 | 3,920 | 18,091 |
| 2010/10/21 | 3,905 | 3,955 | 3,780 | 3,820 | 28,753 |
| 2010/10/20 | 3,770 | 3,800 | 3,695 | 3,720 | 12,547 |
| 2010/10/19 | 3,850 | 3,880 | 3,810 | 3,825 | 6,667 |
| 2010/10/18 | 3,805 | 3,880 | 3,760 | 3,865 | 10,066 |
| 2010/10/15 | 3,895 | 3,895 | 3,815 | 3,835 | 8,709 |
| 2010/10/14 | 3,960 | 3,965 | 3,900 | 3,920 | 9,389 |
| 2010/10/13 | 4,070 | 4,070 | 3,990 | 3,990 | 5,682 |
| 2010/10/12 | 4,160 | 4,185 | 4,015 | 4,020 | 9,686 |
| 2010/10/08 | 4,085 | 4,195 | 4,050 | 4,120 | 10,648 |
| 2010/10/07 | 4,040 | 4,145 | 4,040 | 4,105 | 7,585 |
| 2010/10/06 | 4,025 | 4,040 | 3,995 | 4,040 | 5,003 |
| 2010/10/05 | 4,000 | 4,050 | 3,965 | 4,030 | 4,769 |
| 2010/10/04 | 4,100 | 4,110 | 4,000 | 4,025 | 7,210 |
| 2010/10/01 | 4,115 | 4,140 | 4,085 | 4,100 | 6,236 |
| 2010/09/30 | 4,115 | 4,170 | 4,110 | 4,130 | 3,883 |
| 2010/09/29 | 4,135 | 4,140 | 4,100 | 4,140 | 4,026 |
| 2010/09/28 | 4,080 | 4,135 | 4,080 | 4,110 | 4,624 |
| 2010/09/27 | 4,155 | 4,155 | 4,015 | 4,075 | 8,373 |
| 2010/09/24 | 4,250 | 4,260 | 4,075 | 4,110 | 11,189 |
| 2010/09/22 | 4,400 | 4,410 | 4,285 | 4,290 | 5,682 |
| 2010/09/21 | 4,380 | 4,430 | 4,360 | 4,390 | 6,427 |
| 2010/09/17 | 4,250 | 4,370 | 4,250 | 4,335 | 17,142 |
| 2010/09/16 | 4,220 | 4,250 | 4,190 | 4,245 | 7,883 |
| 2010/09/15 | 4,135 | 4,210 | 4,125 | 4,175 | 7,919 |
| 2010/09/14 | 4,090 | 4,155 | 4,065 | 4,155 | 5,565 |
| 2010/09/13 | 4,170 | 4,175 | 4,060 | 4,080 | 6,257 |
| 2010/09/10 | 4,120 | 4,180 | 4,120 | 4,160 | 7,404 |
| 2010/09/09 | 4,220 | 4,225 | 4,120 | 4,185 | 5,883 |
| 2010/09/08 | 4,200 | 4,245 | 4,180 | 4,230 | 5,105 |
| 2010/09/07 | 4,170 | 4,260 | 4,165 | 4,240 | 8,965 |
| 2010/09/06 | 4,070 | 4,160 | 4,050 | 4,150 | 6,085 |
| 2010/09/03 | 4,020 | 4,080 | 4,010 | 4,035 | 8,234 |
| 2010/09/02 | 4,110 | 4,165 | 4,000 | 4,090 | 6,686 |
| 2010/09/01 | 4,200 | 4,200 | 4,090 | 4,110 | 9,653 |
| 2010/08/31 | 4,220 | 4,230 | 4,140 | 4,155 | 8,984 |
| 2010/08/30 | 4,290 | 4,290 | 4,215 | 4,235 | 4,131 |
| 2010/08/27 | 4,300 | 4,300 | 4,185 | 4,220 | 11,711 |
| 2010/08/26 | 4,320 | 4,350 | 4,305 | 4,330 | 7,130 |
| 2010/08/25 | 4,275 | 4,325 | 4,255 | 4,285 | 8,047 |
| 2010/08/24 | 4,175 | 4,325 | 4,175 | 4,315 | 8,989 |
| 2010/08/23 | 4,210 | 4,250 | 4,160 | 4,220 | 4,400 |
| 2010/08/20 | 4,255 | 4,285 | 4,230 | 4,235 | 3,302 |
| 2010/08/19 | 4,270 | 4,305 | 4,270 | 4,280 | 4,683 |
| 2010/08/18 | 4,300 | 4,315 | 4,260 | 4,300 | 4,578 |
| 2010/08/17 | 4,290 | 4,300 | 4,255 | 4,300 | 2,277 |
| 2010/08/16 | 4,300 | 4,315 | 4,280 | 4,295 | 4,533 |
| 2010/08/13 | 4,235 | 4,325 | 4,235 | 4,290 | 5,285 |
| 2010/08/12 | 4,125 | 4,255 | 4,125 | 4,235 | 6,367 |
| 2010/08/11 | 4,260 | 4,265 | 4,185 | 4,185 | 6,873 |
| 2010/08/10 | 4,260 | 4,300 | 4,260 | 4,275 | 2,881 |
| 2010/08/09 | 4,250 | 4,290 | 4,195 | 4,280 | 3,592 |
| 2010/08/06 | 4,200 | 4,240 | 4,170 | 4,210 | 3,487 |
| 2010/08/05 | 4,195 | 4,220 | 4,125 | 4,190 | 5,924 |
| 2010/08/04 | 4,265 | 4,295 | 4,135 | 4,155 | 10,001 |
| 2010/08/03 | 4,350 | 4,370 | 4,280 | 4,295 | 7,635 |
| 2010/08/02 | 4,375 | 4,410 | 4,330 | 4,330 | 6,761 |
| 2010/07/30 | 4,520 | 4,570 | 4,350 | 4,365 | 16,787 |
| 2010/07/29 | 4,545 | 4,590 | 4,495 | 4,550 | 10,454 |
| 2010/07/28 | 4,605 | 4,610 | 4,530 | 4,600 | 6,573 |
| 2010/07/27 | 4,700 | 4,700 | 4,540 | 4,600 | 6,880 |
| 2010/07/26 | 4,510 | 4,655 | 4,505 | 4,630 | 9,247 |
| 2010/07/23 | 4,535 | 4,570 | 4,520 | 4,540 | 2,519 |
| 2010/07/22 | 4,430 | 4,590 | 4,430 | 4,520 | 6,265 |
| 2010/07/21 | 4,540 | 4,545 | 4,460 | 4,500 | 5,527 |
| 2010/07/20 | 4,510 | 4,570 | 4,500 | 4,540 | 4,399 |
| 2010/07/16 | 4,650 | 4,650 | 4,560 | 4,580 | 4,278 |
| 2010/07/15 | 4,650 | 4,665 | 4,540 | 4,625 | 10,709 |
| 2010/07/14 | 4,760 | 4,775 | 4,650 | 4,660 | 7,675 |
| 2010/07/13 | 4,860 | 4,895 | 4,670 | 4,700 | 8,908 |
| 2010/07/12 | 4,710 | 4,850 | 4,710 | 4,810 | 6,387 |
| 2010/07/09 | 4,780 | 4,800 | 4,700 | 4,760 | 5,721 |
| 2010/07/08 | 4,650 | 4,750 | 4,645 | 4,710 | 6,542 |
| 2010/07/07 | 4,660 | 4,690 | 4,595 | 4,625 | 4,302 |
| 2010/07/06 | 4,610 | 4,690 | 4,595 | 4,690 | 3,869 |
| 2010/07/05 | 4,530 | 4,760 | 4,500 | 4,615 | 8,390 |
| 2010/07/02 | 4,580 | 4,605 | 4,490 | 4,530 | 5,319 |
| 2010/07/01 | 4,650 | 4,720 | 4,600 | 4,645 | 13,216 |
| 2010/06/30 | 4,500 | 4,610 | 4,300 | 4,610 | 10,825 |
| 2010/06/29 | 4,700 | 4,700 | 4,520 | 4,580 | 19,796 |
| 2010/06/28 | 4,825 | 4,845 | 4,750 | 4,760 | 3,988 |
| 2010/06/25 | 4,805 | 4,900 | 4,770 | 4,820 | 4,892 |
| 2010/06/24 | 4,740 | 4,810 | 4,725 | 4,795 | 5,266 |
| 2010/06/23 | 4,810 | 4,830 | 4,760 | 4,785 | 5,614 |
| 2010/06/22 | 4,865 | 4,875 | 4,820 | 4,835 | 5,166 |
| 2010/06/21 | 4,915 | 4,915 | 4,845 | 4,885 | 5,669 |
| 2010/06/18 | 4,905 | 4,930 | 4,885 | 4,895 | 2,426 |
| 2010/06/17 | 4,950 | 4,950 | 4,890 | 4,900 | 3,054 |
| 2010/06/16 | 4,910 | 4,950 | 4,905 | 4,925 | 5,025 |
| 2010/06/15 | 4,950 | 4,955 | 4,905 | 4,915 | 4,498 |
| 2010/06/14 | 4,990 | 4,990 | 4,930 | 4,960 | 4,284 |
| 2010/06/11 | 4,960 | 5,030 | 4,950 | 4,960 | 8,204 |
| 2010/06/10 | 5,040 | 5,050 | 4,935 | 4,955 | 6,465 |
| 2010/06/09 | 5,070 | 5,140 | 5,050 | 5,080 | 11,891 |
| 2010/06/08 | 5,030 | 5,100 | 5,000 | 5,060 | 11,115 |
| 2010/06/07 | 4,925 | 5,080 | 4,855 | 5,000 | 21,262 |
| 2010/06/04 | 5,010 | 5,030 | 4,900 | 4,920 | 15,477 |
| 2010/06/03 | 5,050 | 5,080 | 5,000 | 5,010 | 10,925 |
| 2010/06/02 | 5,190 | 5,220 | 5,020 | 5,070 | 20,050 |
| 2010/06/01 | 5,240 | 5,350 | 5,170 | 5,180 | 16,502 |
| 2010/05/31 | 5,090 | 5,190 | 5,080 | 5,190 | 8,455 |
| 2010/05/28 | 5,130 | 5,140 | 5,050 | 5,100 | 5,665 |
| 2010/05/27 | 5,100 | 5,100 | 4,960 | 5,050 | 5,156 |
| 2010/05/26 | 5,050 | 5,090 | 4,965 | 4,990 | 5,884 |
| 2010/05/25 | 5,150 | 5,180 | 5,010 | 5,030 | 7,716 |
| 2010/05/24 | 5,100 | 5,280 | 4,990 | 5,080 | 24,812 |
| 2010/05/21 | 4,780 | 4,930 | 4,740 | 4,930 | 11,751 |
| 2010/05/20 | 4,935 | 4,990 | 4,870 | 4,990 | 4,423 |
| 2010/05/19 | 4,950 | 5,070 | 4,850 | 4,950 | 12,739 |
| 2010/05/18 | 5,280 | 5,290 | 5,010 | 5,090 | 12,035 |
| 2010/05/17 | 5,470 | 5,470 | 5,290 | 5,290 | 9,224 |
| 2010/05/14 | 5,360 | 5,470 | 5,360 | 5,420 | 10,144 |
| 2010/05/13 | 5,400 | 5,500 | 5,390 | 5,460 | 17,499 |
| 2010/05/12 | 5,310 | 5,400 | 5,310 | 5,360 | 7,659 |
| 2010/05/11 | 5,400 | 5,420 | 5,310 | 5,330 | 15,647 |
| 2010/05/10 | 5,160 | 5,390 | 5,150 | 5,350 | 12,072 |
| 2010/05/07 | 5,250 | 5,250 | 5,000 | 5,200 | 16,052 |
| 2010/05/06 | 5,430 | 5,470 | 5,350 | 5,350 | 11,188 |
| 2010/04/30 | 5,530 | 5,550 | 5,490 | 5,530 | 12,277 |
| 2010/04/28 | 5,400 | 5,550 | 5,390 | 5,480 | 23,594 |
| 2010/04/27 | 5,350 | 5,460 | 5,320 | 5,440 | 23,109 |
| 2010/04/26 | 5,300 | 5,360 | 5,270 | 5,340 | 12,876 |
| 2010/04/23 | 5,250 | 5,290 | 5,250 | 5,280 | 5,674 |
| 2010/04/22 | 5,300 | 5,300 | 5,240 | 5,290 | 9,247 |
| 2010/04/21 | 5,230 | 5,320 | 5,230 | 5,300 | 18,455 |
| 2010/04/20 | 5,160 | 5,260 | 5,160 | 5,220 | 21,307 |
| 2010/04/19 | 5,080 | 5,140 | 5,030 | 5,140 | 14,583 |
| 2010/04/16 | 5,050 | 5,130 | 5,000 | 5,070 | 12,889 |
| 2010/04/15 | 5,150 | 5,150 | 5,050 | 5,080 | 13,407 |
| 2010/04/14 | 5,250 | 5,290 | 5,180 | 5,190 | 17,543 |
| 2010/04/13 | 5,130 | 5,260 | 5,120 | 5,250 | 25,834 |
| 2010/04/12 | 5,120 | 5,130 | 5,100 | 5,110 | 6,053 |
| 2010/04/09 | 5,140 | 5,140 | 5,100 | 5,110 | 7,029 |
| 2010/04/08 | 5,050 | 5,130 | 5,050 | 5,110 | 9,931 |
| 2010/04/07 | 5,130 | 5,180 | 5,080 | 5,090 | 12,916 |
| 2010/04/06 | 4,980 | 5,100 | 4,955 | 5,100 | 21,854 |
| 2010/04/05 | 4,830 | 4,940 | 4,810 | 4,930 | 12,673 |
| 2010/04/02 | 4,840 | 4,840 | 4,800 | 4,805 | 5,959 |
| 2010/04/01 | 4,845 | 4,845 | 4,795 | 4,835 | 9,092 |
| 2010/03/31 | 4,710 | 4,815 | 4,710 | 4,795 | 10,898 |
| 2010/03/30 | 4,710 | 4,760 | 4,685 | 4,755 | 7,390 |
| 2010/03/29 | 4,710 | 4,755 | 4,650 | 4,695 | 9,374 |
| 2010/03/26 | 4,725 | 4,765 | 4,610 | 4,715 | 15,490 |
| 2010/03/25 | 4,630 | 4,770 | 4,630 | 4,715 | 19,810 |
| 2010/03/24 | 4,530 | 4,585 | 4,530 | 4,560 | 7,701 |
| 2010/03/23 | 4,625 | 4,650 | 4,570 | 4,590 | 9,711 |
| 2010/03/19 | 4,680 | 4,690 | 4,640 | 4,645 | 4,125 |
| 2010/03/18 | 4,710 | 4,725 | 4,665 | 4,680 | 3,316 |
| 2010/03/17 | 4,665 | 4,710 | 4,630 | 4,690 | 7,339 |
| 2010/03/16 | 4,750 | 4,770 | 4,610 | 4,705 | 8,403 |
| 2010/03/15 | 4,840 | 4,860 | 4,760 | 4,775 | 5,231 |
| 2010/03/12 | 4,895 | 4,945 | 4,815 | 4,840 | 13,603 |
| 2010/03/11 | 4,650 | 4,845 | 4,650 | 4,845 | 10,745 |
| 2010/03/10 | 4,580 | 4,635 | 4,560 | 4,610 | 6,959 |
| 2010/03/09 | 4,560 | 4,610 | 4,560 | 4,560 | 4,831 |
| 2010/03/08 | 4,545 | 4,635 | 4,530 | 4,585 | 7,916 |
| 2010/03/05 | 4,560 | 4,645 | 4,545 | 4,570 | 11,783 |
| 2010/03/04 | 4,750 | 4,765 | 4,550 | 4,560 | 15,166 |
| 2010/03/03 | 4,805 | 4,830 | 4,755 | 4,760 | 6,648 |
| 2010/03/02 | 4,790 | 4,835 | 4,790 | 4,810 | 5,124 |
| 2010/03/01 | 4,850 | 4,850 | 4,750 | 4,790 | 6,735 |
| 2010/02/26 | 4,790 | 4,850 | 4,790 | 4,790 | 8,013 |
| 2010/02/25 | 4,875 | 4,880 | 4,800 | 4,835 | 9,781 |
| 2010/02/24 | 4,770 | 4,900 | 4,770 | 4,875 | 13,254 |
| 2010/02/23 | 5,030 | 5,040 | 4,975 | 4,990 | 14,662 |
| 2010/02/22 | 5,040 | 5,080 | 5,040 | 5,050 | 7,496 |
| 2010/02/19 | 5,060 | 5,100 | 5,010 | 5,040 | 14,747 |
| 2010/02/18 | 5,100 | 5,160 | 5,080 | 5,150 | 4,779 |
| 2010/02/17 | 5,180 | 5,190 | 5,100 | 5,100 | 6,169 |
| 2010/02/16 | 5,200 | 5,230 | 5,160 | 5,170 | 2,723 |
| 2010/02/15 | 5,330 | 5,340 | 5,150 | 5,200 | 8,299 |
| 2010/02/12 | 5,280 | 5,320 | 5,210 | 5,320 | 8,797 |
| 2010/02/10 | 5,130 | 5,280 | 5,120 | 5,280 | 11,348 |
| 2010/02/09 | 5,160 | 5,160 | 5,110 | 5,140 | 2,746 |
| 2010/02/08 | 5,080 | 5,180 | 5,050 | 5,140 | 7,210 |
| 2010/02/05 | 5,050 | 5,080 | 5,020 | 5,080 | 7,919 |
| 2010/02/04 | 5,130 | 5,140 | 5,070 | 5,070 | 4,457 |
| 2010/02/03 | 5,140 | 5,170 | 5,110 | 5,110 | 6,029 |
| 2010/02/02 | 5,100 | 5,180 | 5,100 | 5,100 | 6,502 |
| 2010/02/01 | 5,060 | 5,140 | 5,030 | 5,100 | 7,735 |
| 2010/01/29 | 5,220 | 5,250 | 5,080 | 5,120 | 9,086 |
| 2010/01/28 | 5,310 | 5,310 | 5,210 | 5,240 | 6,480 |
| 2010/01/27 | 5,220 | 5,330 | 5,190 | 5,280 | 5,984 |
| 2010/01/26 | 5,230 | 5,260 | 5,170 | 5,230 | 16,603 |
| 2010/01/25 | 5,380 | 5,430 | 5,260 | 5,280 | 19,846 |
| 2010/01/22 | 5,350 | 5,400 | 5,340 | 5,390 | 6,872 |
| 2010/01/21 | 5,380 | 5,440 | 5,350 | 5,400 | 7,690 |
| 2010/01/20 | 5,530 | 5,530 | 5,390 | 5,420 | 7,024 |
| 2010/01/19 | 5,530 | 5,530 | 5,450 | 5,490 | 7,087 |
| 2010/01/18 | 5,370 | 5,520 | 5,360 | 5,490 | 12,005 |
| 2010/01/15 | 5,430 | 5,440 | 5,280 | 5,370 | 20,579 |
| 2010/01/14 | 5,490 | 5,500 | 5,430 | 5,440 | 8,731 |
| 2010/01/13 | 5,550 | 5,570 | 5,280 | 5,500 | 14,558 |
| 2010/01/12 | 5,700 | 5,700 | 5,550 | 5,580 | 20,227 |
| 2010/01/08 | 5,650 | 5,740 | 5,510 | 5,710 | 22,675 |
| 2010/01/07 | 5,750 | 5,750 | 5,550 | 5,660 | 17,868 |
| 2010/01/06 | 5,680 | 5,750 | 5,660 | 5,740 | 16,959 |
| 2010/01/05 | 5,620 | 5,700 | 5,610 | 5,700 | 18,219 |
| 2010/01/04 | 5,560 | 5,640 | 5,540 | 5,640 | 13,368 |