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 |
|---|---|---|---|---|---|
| 2011/12/30 | 4,740 | 4,770 | 4,705 | 4,760 | 2,082 |
| 2011/12/29 | 4,715 | 4,765 | 4,690 | 4,725 | 3,485 |
| 2011/12/28 | 4,695 | 4,720 | 4,685 | 4,700 | 2,903 |
| 2011/12/27 | 4,625 | 4,690 | 4,610 | 4,655 | 1,661 |
| 2011/12/26 | 4,750 | 4,765 | 4,655 | 4,660 | 3,396 |
| 2011/12/22 | 4,745 | 4,745 | 4,625 | 4,725 | 5,738 |
| 2011/12/21 | 4,540 | 4,700 | 4,505 | 4,675 | 6,412 |
| 2011/12/20 | 4,405 | 4,510 | 4,405 | 4,505 | 1,079 |
| 2011/12/19 | 4,445 | 4,460 | 4,385 | 4,460 | 2,379 |
| 2011/12/16 | 4,505 | 4,545 | 4,480 | 4,480 | 1,551 |
| 2011/12/15 | 4,540 | 4,545 | 4,500 | 4,500 | 1,740 |
| 2011/12/14 | 4,545 | 4,550 | 4,525 | 4,535 | 1,261 |
| 2011/12/13 | 4,540 | 4,545 | 4,505 | 4,545 | 1,327 |
| 2011/12/12 | 4,580 | 4,585 | 4,550 | 4,555 | 1,254 |
| 2011/12/09 | 4,600 | 4,600 | 4,525 | 4,540 | 4,251 |
| 2011/12/08 | 4,510 | 4,570 | 4,510 | 4,560 | 2,548 |
| 2011/12/07 | 4,540 | 4,545 | 4,505 | 4,540 | 1,534 |
| 2011/12/06 | 4,490 | 4,535 | 4,490 | 4,505 | 2,563 |
| 2011/12/05 | 4,490 | 4,530 | 4,470 | 4,525 | 1,975 |
| 2011/12/02 | 4,430 | 4,500 | 4,425 | 4,500 | 4,040 |
| 2011/12/01 | 4,440 | 4,440 | 4,380 | 4,430 | 2,578 |
| 2011/11/30 | 4,295 | 4,370 | 4,285 | 4,360 | 2,548 |
| 2011/11/29 | 4,265 | 4,280 | 4,110 | 4,280 | 2,672 |
| 2011/11/28 | 4,210 | 4,275 | 4,190 | 4,225 | 2,160 |
| 2011/11/25 | 4,345 | 4,370 | 4,280 | 4,280 | 2,936 |
| 2011/11/24 | 4,330 | 4,375 | 4,320 | 4,355 | 3,900 |
| 2011/11/22 | 4,250 | 4,360 | 4,245 | 4,360 | 5,154 |
| 2011/11/21 | 4,110 | 4,210 | 4,110 | 4,200 | 2,346 |
| 2011/11/18 | 4,010 | 4,115 | 4,005 | 4,065 | 1,906 |
| 2011/11/17 | 3,985 | 4,055 | 3,985 | 4,035 | 2,225 |
| 2011/11/16 | 4,005 | 4,045 | 4,000 | 4,020 | 1,897 |
| 2011/11/15 | 4,000 | 4,050 | 3,985 | 4,045 | 4,363 |
| 2011/11/14 | 4,095 | 4,115 | 3,980 | 4,030 | 7,462 |
| 2011/11/11 | 4,145 | 4,215 | 4,045 | 4,095 | 3,501 |
| 2011/11/10 | 4,200 | 4,200 | 4,070 | 4,140 | 3,559 |
| 2011/11/09 | 4,190 | 4,265 | 4,180 | 4,240 | 1,637 |
| 2011/11/08 | 4,215 | 4,280 | 4,180 | 4,180 | 2,681 |
| 2011/11/07 | 4,205 | 4,240 | 4,200 | 4,230 | 5,156 |
| 2011/11/04 | 4,335 | 4,335 | 4,255 | 4,295 | 3,221 |
| 2011/11/02 | 4,395 | 4,395 | 4,330 | 4,335 | 3,015 |
| 2011/11/01 | 4,360 | 4,475 | 4,360 | 4,415 | 2,296 |
| 2011/10/31 | 4,390 | 4,485 | 4,300 | 4,430 | 5,507 |
| 2011/10/28 | 4,345 | 4,390 | 4,330 | 4,370 | 2,190 |
| 2011/10/27 | 4,285 | 4,340 | 4,285 | 4,320 | 1,893 |
| 2011/10/26 | 4,360 | 4,360 | 4,280 | 4,305 | 2,661 |
| 2011/10/25 | 4,435 | 4,435 | 4,385 | 4,390 | 1,834 |
| 2011/10/24 | 4,440 | 4,440 | 4,365 | 4,405 | 2,306 |
| 2011/10/21 | 4,430 | 4,435 | 4,400 | 4,400 | 1,325 |
| 2011/10/20 | 4,445 | 4,470 | 4,400 | 4,400 | 2,657 |
| 2011/10/19 | 4,420 | 4,440 | 4,420 | 4,435 | 1,459 |
| 2011/10/18 | 4,430 | 4,430 | 4,400 | 4,410 | 2,097 |
| 2011/10/17 | 4,425 | 4,440 | 4,400 | 4,410 | 2,528 |
| 2011/10/14 | 4,430 | 4,495 | 4,400 | 4,410 | 2,942 |
| 2011/10/13 | 4,445 | 4,500 | 4,445 | 4,450 | 3,335 |
| 2011/10/12 | 4,550 | 4,555 | 4,420 | 4,455 | 5,587 |
| 2011/10/11 | 4,595 | 4,610 | 4,540 | 4,550 | 4,814 |
| 2011/10/07 | 4,650 | 4,650 | 4,570 | 4,620 | 2,268 |
| 2011/10/06 | 4,525 | 4,675 | 4,520 | 4,615 | 2,134 |
| 2011/10/05 | 4,690 | 4,730 | 4,520 | 4,595 | 3,715 |
| 2011/10/04 | 4,745 | 4,745 | 4,650 | 4,650 | 2,341 |
| 2011/10/03 | 4,840 | 4,840 | 4,700 | 4,750 | 2,596 |
| 2011/09/30 | 4,865 | 4,880 | 4,855 | 4,865 | 2,386 |
| 2011/09/29 | 4,810 | 4,880 | 4,785 | 4,865 | 4,617 |
| 2011/09/28 | 4,615 | 4,880 | 4,615 | 4,845 | 6,159 |
| 2011/09/27 | 4,690 | 4,720 | 4,630 | 4,685 | 3,308 |
| 2011/09/26 | 4,615 | 4,720 | 4,575 | 4,575 | 3,788 |
| 2011/09/22 | 4,805 | 4,830 | 4,700 | 4,700 | 5,800 |
| 2011/09/21 | 4,950 | 4,965 | 4,860 | 4,885 | 3,977 |
| 2011/09/20 | 4,855 | 4,940 | 4,785 | 4,930 | 6,563 |
| 2011/09/16 | 4,830 | 4,895 | 4,830 | 4,880 | 9,476 |
| 2011/09/15 | 4,785 | 4,815 | 4,750 | 4,815 | 7,480 |
| 2011/09/14 | 4,710 | 4,785 | 4,710 | 4,760 | 8,093 |
| 2011/09/13 | 4,780 | 4,790 | 4,660 | 4,700 | 7,760 |
| 2011/09/12 | 4,575 | 4,760 | 4,505 | 4,735 | 12,630 |
| 2011/09/09 | 4,600 | 4,710 | 4,600 | 4,645 | 9,756 |
| 2011/09/08 | 4,415 | 4,645 | 4,415 | 4,615 | 5,900 |
| 2011/09/07 | 4,455 | 4,490 | 4,440 | 4,460 | 4,369 |
| 2011/09/06 | 4,520 | 4,580 | 4,470 | 4,495 | 4,772 |
| 2011/09/05 | 4,600 | 4,610 | 4,400 | 4,565 | 4,945 |
| 2011/09/02 | 4,650 | 4,655 | 4,610 | 4,615 | 4,619 |
| 2011/09/01 | 4,750 | 4,790 | 4,650 | 4,690 | 9,188 |
| 2011/08/31 | 4,630 | 4,740 | 4,630 | 4,715 | 4,861 |
| 2011/08/30 | 4,615 | 4,670 | 4,575 | 4,665 | 6,634 |
| 2011/08/29 | 4,500 | 4,635 | 4,430 | 4,615 | 9,728 |
| 2011/08/26 | 4,740 | 4,840 | 4,730 | 4,820 | 11,150 |
| 2011/08/25 | 4,710 | 4,820 | 4,710 | 4,715 | 5,389 |
| 2011/08/24 | 4,790 | 4,850 | 4,730 | 4,765 | 7,346 |
| 2011/08/23 | 4,720 | 4,800 | 4,715 | 4,795 | 5,863 |
| 2011/08/22 | 4,800 | 4,835 | 4,680 | 4,715 | 9,046 |
| 2011/08/19 | 4,880 | 4,920 | 4,810 | 4,860 | 6,560 |
| 2011/08/18 | 4,800 | 4,950 | 4,800 | 4,910 | 8,301 |
| 2011/08/17 | 4,695 | 4,800 | 4,690 | 4,800 | 6,056 |
| 2011/08/16 | 4,735 | 4,735 | 4,695 | 4,725 | 5,192 |
| 2011/08/15 | 4,630 | 4,735 | 4,630 | 4,735 | 8,813 |
| 2011/08/12 | 4,610 | 4,620 | 4,580 | 4,605 | 5,047 |
| 2011/08/11 | 4,545 | 4,610 | 4,505 | 4,610 | 3,427 |
| 2011/08/10 | 4,590 | 4,620 | 4,550 | 4,615 | 5,338 |
| 2011/08/09 | 4,500 | 4,510 | 4,380 | 4,465 | 12,842 |
| 2011/08/08 | 4,660 | 4,670 | 4,550 | 4,650 | 6,444 |
| 2011/08/05 | 4,510 | 4,660 | 4,475 | 4,660 | 9,937 |
| 2011/08/04 | 4,560 | 4,685 | 4,555 | 4,660 | 9,190 |
| 2011/08/03 | 4,490 | 4,570 | 4,460 | 4,555 | 5,336 |
| 2011/08/02 | 4,610 | 4,615 | 4,510 | 4,540 | 6,103 |
| 2011/08/01 | 4,440 | 4,630 | 4,440 | 4,605 | 8,848 |
| 2011/07/29 | 4,380 | 4,495 | 4,375 | 4,440 | 7,951 |
| 2011/07/28 | 4,390 | 4,430 | 4,355 | 4,410 | 4,210 |
| 2011/07/27 | 4,425 | 4,460 | 4,400 | 4,430 | 3,717 |
| 2011/07/26 | 4,390 | 4,460 | 4,390 | 4,440 | 3,651 |
| 2011/07/25 | 4,360 | 4,435 | 4,360 | 4,390 | 4,582 |
| 2011/07/22 | 4,330 | 4,380 | 4,315 | 4,360 | 3,775 |
| 2011/07/21 | 4,335 | 4,335 | 4,300 | 4,315 | 2,064 |
| 2011/07/20 | 4,310 | 4,345 | 4,310 | 4,335 | 3,054 |
| 2011/07/19 | 4,300 | 4,320 | 4,250 | 4,310 | 3,333 |
| 2011/07/15 | 4,290 | 4,340 | 4,275 | 4,290 | 2,480 |
| 2011/07/14 | 4,315 | 4,325 | 4,290 | 4,290 | 1,822 |
| 2011/07/13 | 4,230 | 4,275 | 4,230 | 4,270 | 1,312 |
| 2011/07/12 | 4,245 | 4,260 | 4,220 | 4,235 | 3,278 |
| 2011/07/11 | 4,245 | 4,315 | 4,230 | 4,270 | 5,556 |
| 2011/07/08 | 4,360 | 4,400 | 4,360 | 4,370 | 3,250 |
| 2011/07/07 | 4,310 | 4,380 | 4,290 | 4,340 | 5,208 |
| 2011/07/06 | 4,280 | 4,280 | 4,255 | 4,280 | 2,549 |
| 2011/07/05 | 4,300 | 4,310 | 4,270 | 4,280 | 3,856 |
| 2011/07/04 | 4,285 | 4,310 | 4,260 | 4,275 | 4,520 |
| 2011/07/01 | 4,150 | 4,280 | 4,150 | 4,260 | 10,185 |
| 2011/06/30 | 4,100 | 4,150 | 4,090 | 4,130 | 3,962 |
| 2011/06/29 | 4,050 | 4,145 | 4,040 | 4,140 | 4,295 |
| 2011/06/28 | 4,105 | 4,140 | 4,020 | 4,040 | 6,519 |
| 2011/06/27 | 4,150 | 4,170 | 4,060 | 4,110 | 2,770 |
| 2011/06/24 | 4,150 | 4,195 | 4,020 | 4,140 | 4,293 |
| 2011/06/23 | 4,160 | 4,220 | 4,155 | 4,160 | 2,292 |
| 2011/06/22 | 4,195 | 4,265 | 4,120 | 4,210 | 5,510 |
| 2011/06/21 | 4,300 | 4,305 | 4,050 | 4,250 | 11,915 |
| 2011/06/20 | 4,255 | 4,320 | 4,250 | 4,280 | 7,415 |
| 2011/06/17 | 4,195 | 4,320 | 4,160 | 4,220 | 11,930 |
| 2011/06/16 | 4,050 | 4,170 | 4,040 | 4,125 | 7,167 |
| 2011/06/15 | 4,025 | 4,045 | 4,020 | 4,045 | 2,400 |
| 2011/06/14 | 3,985 | 4,045 | 3,985 | 4,030 | 3,124 |
| 2011/06/13 | 4,025 | 4,025 | 3,990 | 4,010 | 2,714 |
| 2011/06/10 | 4,020 | 4,020 | 3,920 | 3,975 | 5,302 |
| 2011/06/09 | 3,960 | 4,005 | 3,915 | 3,975 | 3,036 |
| 2011/06/08 | 3,940 | 3,970 | 3,925 | 3,965 | 1,755 |
| 2011/06/07 | 3,955 | 3,955 | 3,915 | 3,930 | 1,043 |
| 2011/06/06 | 3,915 | 3,940 | 3,905 | 3,925 | 1,863 |
| 2011/06/03 | 3,910 | 3,935 | 3,905 | 3,910 | 3,133 |
| 2011/06/02 | 3,930 | 3,935 | 3,910 | 3,920 | 2,195 |
| 2011/06/01 | 3,940 | 3,975 | 3,925 | 3,940 | 3,638 |
| 2011/05/31 | 3,940 | 3,945 | 3,925 | 3,945 | 3,723 |
| 2011/05/30 | 3,925 | 3,945 | 3,905 | 3,940 | 2,429 |
| 2011/05/27 | 3,935 | 3,945 | 3,925 | 3,925 | 2,411 |
| 2011/05/26 | 3,940 | 3,945 | 3,925 | 3,940 | 2,113 |
| 2011/05/25 | 3,960 | 3,970 | 3,935 | 3,950 | 2,692 |
| 2011/05/24 | 3,910 | 3,975 | 3,910 | 3,955 | 2,967 |
| 2011/05/23 | 3,960 | 3,970 | 3,915 | 3,935 | 3,671 |
| 2011/05/20 | 3,960 | 3,965 | 3,955 | 3,965 | 3,443 |
| 2011/05/19 | 3,980 | 3,995 | 3,960 | 3,960 | 2,699 |
| 2011/05/18 | 4,000 | 4,000 | 3,965 | 3,970 | 2,400 |
| 2011/05/17 | 4,010 | 4,010 | 3,980 | 3,985 | 3,367 |
| 2011/05/16 | 3,990 | 4,020 | 3,985 | 4,000 | 2,610 |
| 2011/05/13 | 4,005 | 4,050 | 3,965 | 3,990 | 5,285 |
| 2011/05/12 | 4,000 | 4,025 | 4,000 | 4,005 | 3,829 |
| 2011/05/11 | 4,030 | 4,035 | 4,005 | 4,005 | 1,695 |
| 2011/05/10 | 4,070 | 4,070 | 4,000 | 4,015 | 2,917 |
| 2011/05/09 | 4,100 | 4,100 | 4,025 | 4,035 | 2,346 |
| 2011/05/06 | 4,000 | 4,055 | 3,990 | 4,055 | 2,848 |
| 2011/05/02 | 4,015 | 4,045 | 3,900 | 3,990 | 5,170 |
| 2011/04/28 | 4,045 | 4,045 | 3,970 | 4,010 | 2,344 |
| 2011/04/27 | 4,005 | 4,015 | 3,950 | 3,955 | 3,193 |
| 2011/04/26 | 4,015 | 4,015 | 3,995 | 4,000 | 1,830 |
| 2011/04/25 | 4,010 | 4,055 | 4,000 | 4,020 | 2,728 |
| 2011/04/22 | 4,020 | 4,050 | 4,000 | 4,030 | 7,907 |
| 2011/04/21 | 4,020 | 4,030 | 3,950 | 3,970 | 2,423 |
| 2011/04/20 | 4,040 | 4,080 | 3,975 | 3,980 | 3,239 |
| 2011/04/19 | 4,015 | 4,080 | 3,975 | 4,010 | 4,359 |
| 2011/04/18 | 4,180 | 4,200 | 4,060 | 4,085 | 5,520 |
| 2011/04/15 | 4,025 | 4,180 | 4,025 | 4,155 | 6,689 |
| 2011/04/14 | 3,990 | 4,010 | 3,930 | 3,995 | 6,457 |
| 2011/04/13 | 3,895 | 3,940 | 3,880 | 3,900 | 3,954 |
| 2011/04/12 | 3,880 | 3,925 | 3,875 | 3,890 | 3,339 |
| 2011/04/11 | 3,925 | 3,960 | 3,900 | 3,940 | 2,171 |
| 2011/04/08 | 3,845 | 3,875 | 3,800 | 3,855 | 9,563 |
| 2011/04/07 | 3,890 | 3,995 | 3,825 | 3,835 | 5,300 |
| 2011/04/06 | 3,890 | 3,905 | 3,840 | 3,845 | 3,970 |
| 2011/04/05 | 3,970 | 3,970 | 3,855 | 3,855 | 6,475 |
| 2011/04/04 | 4,020 | 4,030 | 3,955 | 3,970 | 4,911 |
| 2011/04/01 | 4,100 | 4,130 | 4,020 | 4,020 | 3,678 |
| 2011/03/31 | 4,180 | 4,180 | 4,040 | 4,095 | 4,111 |
| 2011/03/30 | 4,030 | 4,080 | 4,030 | 4,080 | 3,354 |
| 2011/03/29 | 4,070 | 4,075 | 4,025 | 4,070 | 2,975 |
| 2011/03/28 | 4,025 | 4,100 | 4,010 | 4,070 | 3,639 |
| 2011/03/25 | 4,090 | 4,130 | 3,995 | 4,025 | 6,947 |
| 2011/03/24 | 4,185 | 4,185 | 4,065 | 4,070 | 5,030 |
| 2011/03/23 | 4,250 | 4,310 | 4,165 | 4,200 | 10,838 |
| 2011/03/22 | 4,380 | 4,485 | 4,250 | 4,270 | 10,301 |
| 2011/03/18 | 4,040 | 4,490 | 4,040 | 4,185 | 20,318 |
| 2011/03/17 | 3,300 | 4,140 | 3,300 | 4,040 | 20,079 |
| 2011/03/16 | 3,220 | 3,600 | 3,115 | 3,450 | 29,153 |
| 2011/03/15 | 3,780 | 3,790 | 3,360 | 3,360 | 21,311 |
| 2011/03/14 | 3,985 | 4,275 | 3,985 | 4,060 | 14,481 |
| 2011/03/11 | 4,700 | 4,850 | 4,685 | 4,685 | 10,281 |
| 2011/03/10 | 4,800 | 4,820 | 4,725 | 4,770 | 4,323 |
| 2011/03/09 | 4,910 | 4,940 | 4,795 | 4,795 | 6,522 |
| 2011/03/08 | 4,835 | 4,950 | 4,835 | 4,900 | 5,124 |
| 2011/03/07 | 4,900 | 4,905 | 4,820 | 4,835 | 6,473 |
| 2011/03/04 | 4,980 | 4,980 | 4,915 | 4,955 | 5,801 |
| 2011/03/03 | 4,995 | 5,010 | 4,905 | 4,950 | 7,820 |
| 2011/03/02 | 5,000 | 5,050 | 4,990 | 4,990 | 5,572 |
| 2011/03/01 | 5,000 | 5,120 | 5,000 | 5,080 | 9,984 |
| 2011/02/28 | 5,000 | 5,000 | 4,850 | 4,915 | 9,023 |
| 2011/02/25 | 4,850 | 4,980 | 4,850 | 4,980 | 6,877 |
| 2011/02/24 | 5,100 | 5,200 | 4,850 | 4,880 | 16,208 |
| 2011/02/23 | 5,210 | 5,400 | 5,210 | 5,270 | 10,816 |
| 2011/02/22 | 5,400 | 5,470 | 5,300 | 5,310 | 10,104 |
| 2011/02/21 | 5,260 | 5,480 | 5,260 | 5,450 | 17,391 |
| 2011/02/18 | 5,230 | 5,270 | 5,230 | 5,260 | 2,478 |
| 2011/02/17 | 5,250 | 5,280 | 5,230 | 5,270 | 5,567 |
| 2011/02/16 | 5,290 | 5,300 | 5,210 | 5,280 | 8,160 |
| 2011/02/15 | 5,320 | 5,320 | 5,280 | 5,290 | 5,882 |
| 2011/02/14 | 5,300 | 5,320 | 5,290 | 5,320 | 6,255 |
| 2011/02/10 | 5,280 | 5,300 | 5,230 | 5,280 | 6,586 |
| 2011/02/09 | 5,250 | 5,290 | 5,230 | 5,270 | 5,772 |
| 2011/02/08 | 5,300 | 5,300 | 5,250 | 5,260 | 4,933 |
| 2011/02/07 | 5,310 | 5,320 | 5,280 | 5,290 | 5,886 |
| 2011/02/04 | 5,240 | 5,320 | 5,240 | 5,250 | 8,558 |
| 2011/02/03 | 5,120 | 5,320 | 5,120 | 5,310 | 19,691 |
| 2011/02/02 | 5,060 | 5,140 | 5,060 | 5,120 | 7,171 |
| 2011/02/01 | 5,090 | 5,090 | 5,020 | 5,060 | 6,282 |
| 2011/01/31 | 5,000 | 5,070 | 4,915 | 5,050 | 8,538 |
| 2011/01/28 | 5,140 | 5,150 | 5,060 | 5,070 | 11,557 |
| 2011/01/27 | 5,130 | 5,130 | 5,010 | 5,120 | 11,024 |
| 2011/01/26 | 5,130 | 5,150 | 5,060 | 5,060 | 13,562 |
| 2011/01/25 | 4,820 | 5,090 | 4,800 | 5,080 | 35,399 |
| 2011/01/24 | 4,680 | 4,775 | 4,670 | 4,765 | 13,090 |
| 2011/01/21 | 4,770 | 4,770 | 4,655 | 4,670 | 7,516 |
| 2011/01/20 | 4,750 | 4,770 | 4,730 | 4,765 | 5,051 |
| 2011/01/19 | 4,755 | 4,765 | 4,730 | 4,755 | 5,011 |
| 2011/01/18 | 4,730 | 4,765 | 4,730 | 4,755 | 5,534 |
| 2011/01/17 | 4,775 | 4,775 | 4,650 | 4,760 | 6,692 |
| 2011/01/14 | 4,760 | 4,795 | 4,755 | 4,775 | 7,678 |
| 2011/01/13 | 4,790 | 4,790 | 4,705 | 4,760 | 6,444 |
| 2011/01/12 | 4,750 | 4,800 | 4,740 | 4,775 | 11,734 |
| 2011/01/11 | 4,740 | 4,750 | 4,715 | 4,750 | 5,865 |
| 2011/01/07 | 4,755 | 4,755 | 4,720 | 4,720 | 5,607 |
| 2011/01/06 | 4,700 | 4,755 | 4,700 | 4,740 | 9,143 |
| 2011/01/05 | 4,680 | 4,720 | 4,650 | 4,705 | 10,576 |
| 2011/01/04 | 4,630 | 4,640 | 4,525 | 4,640 | 8,358 |