4714 (株)リソー教育 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 248,004 | 262,008 | 248,004 | 259,992 | 8 | 48.15 |
| 2001-12-27 | 253,008 | 262,998 | 248,004 | 248,004 | 13 | 45.93 |
| 2001-12-26 | 241,992 | 250,002 | 241,992 | 244,998 | 12 | 45.37 |
| 2001-12-25 | 241,002 | 241,002 | 239,994 | 241,002 | 8 | 44.63 |
| 2001-12-21 | 248,004 | 248,004 | 244,998 | 244,998 | 10 | 45.37 |
| 2001-12-20 | 253,008 | 253,008 | 250,002 | 250,002 | 13 | 46.30 |
| 2001-12-19 | 262,008 | 262,008 | 250,992 | 250,992 | 12 | 46.48 |
| 2001-12-18 | 264,006 | 264,006 | 250,992 | 257,994 | 17 | 47.78 |
| 2001-12-17 | 239,994 | 255,996 | 237,006 | 255,996 | 37 | 47.41 |
| 2001-12-14 | 248,004 | 248,004 | 235,008 | 235,998 | 19 | 43.70 |
| 2001-12-13 | 259,992 | 259,992 | 253,998 | 255,006 | 18 | 47.22 |
| 2001-12-12 | 264,996 | 264,996 | 259,992 | 264,006 | 36 | 48.89 |
| 2001-12-11 | 271,998 | 277,992 | 268,992 | 268,992 | 25 | 49.81 |
| 2001-12-10 | 286,002 | 286,002 | 271,998 | 271,998 | 33 | 50.37 |
| 2001-12-07 | 284,994 | 288,000 | 282,996 | 286,002 | 37 | 52.96 |
| 2001-12-06 | 284,994 | 284,994 | 280,008 | 282,006 | 49 | 52.22 |
| 2001-12-05 | 275,004 | 286,992 | 275,004 | 286,992 | 92 | 53.15 |
| 2001-12-04 | 275,994 | 277,002 | 273,006 | 275,004 | 24 | 50.93 |
| 2001-12-03 | 270,000 | 277,992 | 266,004 | 270,000 | 96 | 50 |
| 2001-11-30 | 268,992 | 271,998 | 264,996 | 264,996 | 25 | 49.07 |
| 2001-11-29 | 270,000 | 277,002 | 268,992 | 273,006 | 39 | 50.56 |
| 2001-11-28 | 259,992 | 271,998 | 259,992 | 268,992 | 24 | 49.81 |
| 2001-11-27 | 250,002 | 259,992 | 250,002 | 259,992 | 22 | 48.15 |
| 2001-11-26 | 264,006 | 264,006 | 255,006 | 255,996 | 23 | 47.41 |
| 2001-11-22 | 266,004 | 266,004 | 259,992 | 259,992 | 38 | 48.15 |
| 2001-11-21 | 275,004 | 275,004 | 262,008 | 264,006 | 23 | 48.89 |
| 2001-11-20 | 277,992 | 280,008 | 268,002 | 277,992 | 77 | 51.48 |
| 2001-11-19 | 270,000 | 293,994 | 270,000 | 280,008 | 217 | 51.85 |
| 2001-11-16 | 253,998 | 262,008 | 239,004 | 255,996 | 285 | 47.41 |
| 2001-11-15 | 239,994 | 241,002 | 239,994 | 239,994 | 14 | 44.44 |
| 2001-11-14 | 250,002 | 250,002 | 239,994 | 244,998 | 24 | 45.37 |
| 2001-11-13 | 259,992 | 259,992 | 250,002 | 250,002 | 34 | 46.30 |
| 2001-11-12 | 248,004 | 262,008 | 248,004 | 262,008 | 108 | 48.52 |
| 2001-11-09 | 241,992 | 246,996 | 241,002 | 244,008 | 63 | 45.19 |
| 2001-11-08 | 241,992 | 243,000 | 235,008 | 243,000 | 14 | 45 |
| 2001-11-07 | 243,000 | 243,000 | 235,998 | 243,000 | 6 | 45 |
| 2001-11-06 | 243,000 | 244,998 | 235,008 | 244,998 | 25 | 45.37 |
| 2001-11-05 | 243,000 | 243,000 | 243,000 | 243,000 | 9 | 45 |
| 2001-11-02 | 239,004 | 241,992 | 237,006 | 239,994 | 58 | 44.44 |
| 2001-11-01 | 235,008 | 239,004 | 234,000 | 239,004 | 54 | 44.26 |
| 2001-10-31 | 228,006 | 235,998 | 223,992 | 235,008 | 30 | 43.52 |
| 2001-10-30 | 230,004 | 230,004 | 223,992 | 223,992 | 65 | 41.48 |
| 2001-10-29 | 230,004 | 235,008 | 219,996 | 228,006 | 121 | 42.22 |
| 2001-10-26 | 235,008 | 237,006 | 230,004 | 235,008 | 37 | 43.52 |
| 2001-10-25 | 230,004 | 239,004 | 230,004 | 235,008 | 89 | 43.52 |
| 2001-10-24 | 219,006 | 226,998 | 219,006 | 225,000 | 33 | 41.67 |
| 2001-10-23 | 221,004 | 225,000 | 219,996 | 219,996 | 14 | 40.74 |
| 2001-10-22 | 221,004 | 228,006 | 219,996 | 219,996 | 26 | 40.74 |
| 2001-10-19 | 221,004 | 223,992 | 221,004 | 223,992 | 4 | 41.48 |
| 2001-10-18 | 219,996 | 223,992 | 219,996 | 221,004 | 4 | 40.93 |
| 2001-10-17 | 219,996 | 221,004 | 219,006 | 221,004 | 28 | 40.93 |
| 2001-10-16 | 214,992 | 219,996 | 210,996 | 219,996 | 16 | 40.74 |
| 2001-10-15 | 219,996 | 219,996 | 214,992 | 214,992 | 8 | 39.81 |
| 2001-10-12 | 219,006 | 219,996 | 219,006 | 219,006 | 11 | 40.56 |
| 2001-10-11 | 219,996 | 219,996 | 217,998 | 219,996 | 19 | 40.74 |
| 2001-10-10 | 214,992 | 217,008 | 214,992 | 217,008 | 10 | 40.19 |
| 2001-10-09 | 214,992 | 219,996 | 210,996 | 216,000 | 12 | 40 |
| 2001-10-05 | 219,006 | 219,006 | 217,998 | 217,998 | 4 | 40.37 |
| 2001-10-04 | 225,000 | 225,000 | 221,994 | 221,994 | 9 | 41.11 |
| 2001-10-03 | 225,000 | 230,004 | 219,996 | 230,004 | 44 | 42.59 |
| 2001-10-02 | 214,992 | 225,000 | 214,992 | 225,000 | 39 | 41.67 |
| 2001-10-01 | 208,008 | 214,992 | 208,008 | 214,992 | 28 | 39.81 |
| 2001-09-28 | 210,996 | 214,002 | 205,002 | 210,006 | 20 | 38.89 |
| 2001-09-27 | 207,000 | 212,994 | 205,992 | 210,006 | 33 | 38.89 |
| 2001-09-26 | 194,004 | 205,002 | 194,004 | 205,002 | 35 | 37.96 |
| 2001-09-25 | 190,998 | 192,006 | 190,998 | 190,998 | 4 | 35.37 |
| 2001-09-21 | 190,008 | 190,008 | 187,002 | 190,008 | 43 | 35.19 |
| 2001-09-20 | 183,006 | 185,004 | 183,006 | 185,004 | 15 | 34.26 |
| 2001-09-19 | 185,004 | 185,004 | 178,992 | 178,992 | 13 | 33.15 |
| 2001-09-18 | 181,008 | 181,008 | 181,008 | 181,008 | 5 | 33.52 |
| 2001-09-17 | 178,002 | 178,002 | 171,000 | 178,002 | 35 | 32.96 |
| 2001-09-14 | 180,000 | 180,000 | 178,992 | 178,992 | 7 | 33.15 |
| 2001-09-13 | 181,998 | 181,998 | 180,000 | 180,000 | 8 | 33.33 |
| 2001-09-12 | 172,008 | 185,994 | 172,008 | 185,994 | 6 | 34.44 |
| 2001-09-10 | 185,994 | 187,002 | 180,000 | 187,002 | 35 | 34.63 |
| 2001-09-07 | 192,996 | 192,996 | 187,002 | 187,002 | 28 | 34.63 |
| 2001-09-06 | 192,006 | 194,994 | 187,992 | 187,992 | 9 | 34.81 |
| 2001-09-05 | 190,008 | 190,008 | 187,002 | 190,008 | 6 | 35.19 |
| 2001-09-04 | 185,994 | 189,000 | 185,994 | 187,002 | 11 | 34.63 |
| 2001-08-31 | 190,008 | 190,008 | 187,992 | 189,000 | 8 | 35 |
| 2001-08-30 | 194,004 | 194,994 | 190,008 | 190,008 | 13 | 35.19 |
| 2001-08-29 | 196,002 | 196,992 | 194,004 | 194,004 | 9 | 35.93 |
| 2001-08-28 | 196,002 | 196,002 | 194,994 | 196,002 | 20 | 36.30 |
| 2001-08-27 | 185,994 | 192,996 | 185,994 | 192,996 | 16 | 35.74 |
| 2001-08-24 | 185,994 | 187,992 | 185,994 | 187,992 | 21 | 34.81 |
| 2001-08-23 | 194,004 | 196,002 | 187,002 | 187,002 | 8 | 34.63 |
| 2001-08-22 | 192,996 | 196,992 | 192,996 | 194,004 | 7 | 35.93 |
| 2001-08-21 | 199,998 | 199,998 | 194,994 | 194,994 | 10 | 36.11 |
| 2001-08-20 | 203,004 | 205,992 | 203,004 | 203,994 | 49 | 37.78 |
| 2001-08-15 | 194,994 | 194,994 | 187,992 | 192,996 | 5 | 35.74 |
| 2001-08-14 | 187,002 | 194,994 | 187,002 | 194,994 | 2 | 36.11 |
| 2001-08-10 | 183,996 | 194,994 | 183,996 | 194,994 | 5 | 36.11 |
| 2001-08-09 | 187,002 | 187,002 | 185,004 | 185,004 | 11 | 34.26 |
| 2001-08-08 | 190,998 | 190,998 | 185,004 | 185,004 | 15 | 34.26 |
| 2001-08-07 | 194,994 | 194,994 | 190,998 | 190,998 | 4 | 35.37 |
| 2001-08-06 | 194,994 | 194,994 | 194,994 | 194,994 | 1 | 36.11 |
| 2001-08-03 | 194,994 | 194,994 | 194,994 | 194,994 | 3 | 36.11 |
| 2001-08-02 | 189,000 | 189,000 | 189,000 | 189,000 | 2 | 35 |
| 2001-08-01 | 194,994 | 194,994 | 194,994 | 194,994 | 3 | 36.11 |
| 2001-07-31 | 196,992 | 196,992 | 196,992 | 196,992 | 1 | 36.48 |
| 2001-07-30 | 183,006 | 198,000 | 183,006 | 198,000 | 12 | 36.67 |
| 2001-07-27 | 181,998 | 183,006 | 181,998 | 183,006 | 2 | 33.89 |
| 2001-07-25 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 33.33 |
| 2001-07-24 | 178,992 | 181,008 | 178,002 | 181,008 | 5 | 33.52 |
| 2001-07-23 | 181,008 | 181,008 | 176,994 | 176,994 | 8 | 32.78 |
| 2001-07-19 | 180,000 | 181,998 | 178,992 | 181,998 | 7 | 33.70 |
| 2001-07-18 | 180,000 | 180,000 | 178,002 | 178,992 | 10 | 33.15 |
| 2001-07-17 | 181,008 | 181,008 | 180,000 | 180,000 | 5 | 33.33 |
| 2001-07-16 | 181,998 | 181,998 | 180,000 | 181,008 | 17 | 33.52 |
| 2001-07-13 | 190,008 | 190,008 | 180,000 | 181,008 | 25 | 33.52 |
| 2001-07-12 | 187,992 | 190,008 | 187,992 | 187,992 | 10 | 34.81 |
| 2001-07-11 | 190,008 | 190,008 | 190,008 | 190,008 | 1 | 35.19 |
| 2001-07-10 | 190,998 | 192,996 | 190,008 | 190,008 | 6 | 35.19 |
| 2001-07-09 | 185,004 | 192,996 | 185,004 | 192,996 | 9 | 35.74 |
| 2001-07-06 | 194,994 | 194,994 | 192,996 | 194,004 | 9 | 35.93 |
| 2001-07-05 | 201,006 | 201,006 | 194,994 | 194,994 | 16 | 36.11 |
| 2001-07-04 | 207,000 | 207,000 | 207,000 | 207,000 | 1 | 38.33 |
| 2001-07-03 | 210,006 | 210,006 | 208,998 | 208,998 | 2 | 38.70 |
| 2001-06-28 | 201,996 | 212,004 | 201,996 | 212,004 | 10 | 39.26 |
| 2001-06-27 | 205,002 | 205,002 | 192,996 | 201,996 | 14 | 37.41 |
| 2001-06-26 | 214,992 | 214,992 | 208,008 | 208,998 | 19 | 38.70 |
| 2001-06-25 | 223,002 | 228,006 | 219,006 | 219,006 | 43 | 40.56 |
| 2001-06-22 | 225,000 | 225,000 | 221,004 | 221,004 | 33 | 40.93 |
| 2001-06-21 | 226,008 | 230,004 | 221,994 | 223,992 | 25 | 41.48 |
| 2001-06-20 | 226,008 | 226,008 | 225,000 | 226,008 | 14 | 41.85 |
| 2001-06-19 | 226,008 | 226,008 | 225,000 | 226,008 | 9 | 41.85 |
| 2001-06-18 | 232,002 | 232,002 | 225,000 | 225,000 | 17 | 41.67 |
| 2001-06-15 | 226,008 | 230,994 | 226,008 | 230,994 | 18 | 42.78 |
| 2001-06-14 | 230,004 | 230,004 | 230,004 | 230,004 | 3 | 42.59 |
| 2001-06-13 | 230,004 | 230,004 | 230,004 | 230,004 | 7 | 42.59 |
| 2001-06-12 | 235,008 | 239,004 | 228,996 | 228,996 | 20 | 42.41 |
| 2001-06-11 | 241,002 | 241,002 | 235,008 | 235,008 | 19 | 43.52 |
| 2001-06-08 | 235,008 | 250,002 | 235,008 | 239,994 | 34 | 44.44 |
| 2001-06-07 | 228,006 | 235,008 | 228,006 | 235,008 | 23 | 43.52 |
| 2001-06-06 | 226,008 | 228,006 | 226,008 | 228,006 | 3 | 42.22 |
| 2001-06-05 | 226,008 | 226,008 | 225,000 | 226,008 | 7 | 41.85 |
| 2001-06-04 | 228,996 | 230,994 | 226,008 | 226,008 | 12 | 41.85 |
| 2001-06-01 | 223,992 | 230,004 | 223,002 | 226,008 | 20 | 41.85 |
| 2001-05-31 | 225,000 | 225,000 | 221,994 | 221,994 | 6 | 41.11 |
| 2001-05-30 | 225,000 | 225,000 | 221,004 | 221,994 | 13 | 41.11 |
| 2001-05-29 | 221,004 | 223,002 | 221,004 | 221,994 | 15 | 41.11 |
| 2001-05-28 | 221,994 | 225,000 | 221,004 | 221,004 | 5 | 40.93 |
| 2001-05-25 | 225,000 | 225,000 | 219,996 | 219,996 | 20 | 40.74 |
| 2001-05-24 | 225,000 | 225,000 | 225,000 | 225,000 | 3 | 41.67 |
| 2001-05-23 | 230,004 | 230,004 | 219,996 | 219,996 | 10 | 40.74 |
| 2001-05-22 | 228,996 | 230,994 | 228,996 | 230,004 | 16 | 42.59 |
| 2001-05-21 | 230,004 | 230,004 | 214,992 | 228,996 | 10 | 42.41 |
| 2001-05-18 | 232,002 | 232,002 | 228,006 | 230,994 | 17 | 42.78 |
| 2001-05-17 | 230,004 | 232,002 | 228,996 | 232,002 | 16 | 42.96 |
| 2001-05-16 | 225,000 | 230,004 | 212,004 | 230,004 | 15 | 42.59 |
| 2001-05-15 | 228,996 | 232,002 | 228,006 | 228,006 | 8 | 42.22 |
| 2001-05-14 | 239,994 | 241,992 | 232,002 | 232,002 | 15 | 42.96 |
| 2001-05-11 | 237,996 | 239,994 | 232,002 | 235,008 | 53 | 43.52 |
| 2001-05-10 | 214,992 | 244,008 | 214,992 | 230,004 | 83 | 42.59 |
| 2001-05-09 | 214,002 | 217,998 | 210,996 | 212,994 | 17 | 39.44 |
| 2001-05-08 | 214,992 | 217,008 | 210,006 | 210,006 | 15 | 38.89 |
| 2001-05-07 | 210,006 | 210,006 | 208,008 | 210,006 | 34 | 38.89 |
| 2001-05-02 | 201,996 | 210,006 | 201,996 | 210,006 | 19 | 38.89 |
| 2001-05-01 | 203,994 | 205,002 | 203,994 | 203,994 | 8 | 37.78 |
| 2001-04-27 | 201,006 | 205,002 | 201,006 | 203,004 | 10 | 37.59 |
| 2001-04-26 | 199,998 | 203,994 | 199,998 | 199,998 | 25 | 37.04 |
| 2001-04-25 | 199,998 | 199,998 | 194,994 | 199,998 | 16 | 37.04 |
| 2001-04-24 | 194,994 | 199,998 | 190,008 | 199,998 | 19 | 37.04 |
| 2001-04-23 | 194,994 | 194,994 | 192,996 | 194,994 | 18 | 36.11 |
| 2001-04-20 | 192,996 | 192,996 | 190,008 | 190,008 | 4 | 35.19 |
| 2001-04-19 | 190,008 | 192,006 | 190,008 | 192,006 | 28 | 35.56 |
| 2001-04-18 | 190,008 | 190,008 | 189,000 | 190,008 | 20 | 35.19 |
| 2001-04-17 | 189,000 | 190,008 | 189,000 | 189,000 | 14 | 35 |
| 2001-04-16 | 189,000 | 189,000 | 185,994 | 189,000 | 6 | 35 |
| 2001-04-13 | 187,992 | 187,992 | 185,004 | 185,004 | 21 | 34.26 |
| 2001-04-12 | 190,008 | 190,008 | 185,004 | 185,994 | 27 | 34.44 |
| 2001-04-11 | 187,002 | 190,008 | 185,994 | 190,008 | 12 | 35.19 |
| 2001-04-10 | 185,004 | 190,998 | 185,004 | 190,998 | 16 | 35.37 |
| 2001-04-09 | 187,002 | 187,002 | 183,996 | 185,004 | 14 | 34.26 |
| 2001-04-06 | 189,000 | 189,000 | 187,002 | 187,002 | 3 | 34.63 |
| 2001-04-04 | 190,008 | 190,008 | 190,008 | 190,008 | 3 | 35.19 |
| 2001-04-03 | 192,996 | 192,996 | 192,996 | 192,996 | 1 | 35.74 |
| 2001-04-02 | 190,008 | 192,996 | 190,008 | 192,996 | 6 | 35.74 |
| 2001-03-30 | 192,996 | 192,996 | 185,994 | 190,008 | 11 | 35.19 |
| 2001-03-29 | 187,992 | 187,992 | 183,996 | 183,996 | 3 | 34.07 |
| 2001-03-28 | 190,008 | 190,008 | 190,008 | 190,008 | 12 | 35.19 |
| 2001-03-27 | 178,992 | 190,008 | 178,992 | 190,008 | 9 | 35.19 |
| 2001-03-26 | 180,000 | 181,998 | 178,992 | 178,992 | 16 | 33.15 |
| 2001-03-23 | 185,004 | 185,004 | 180,000 | 183,006 | 7 | 33.89 |
| 2001-03-22 | 196,992 | 199,008 | 185,004 | 185,004 | 11 | 34.26 |
| 2001-03-21 | 190,008 | 198,000 | 190,008 | 194,994 | 10 | 36.11 |
| 2001-03-19 | 180,000 | 187,992 | 180,000 | 187,992 | 17 | 34.81 |
| 2001-03-16 | 174,996 | 180,000 | 174,996 | 180,000 | 8 | 33.33 |
| 2001-03-15 | 180,000 | 180,000 | 162,000 | 162,000 | 5 | 30 |
| 2001-03-14 | 190,008 | 190,008 | 178,002 | 180,000 | 16 | 33.33 |
| 2001-03-13 | 194,994 | 194,994 | 192,006 | 192,006 | 15 | 35.56 |
| 2001-03-12 | 199,998 | 199,998 | 196,002 | 196,992 | 25 | 36.48 |
| 2001-03-09 | 199,998 | 205,002 | 199,008 | 199,998 | 32 | 37.04 |
分割・併合履歴 ： [2018-11-28]1株→3株 [2013-08-28]1株→10株 [2005-03-08]1株→5株 [2004-09-27]1株→3株 [2004-03-26]1株→3株 [2002-06-25]1株→4株 [1999-11-02]1株→5株
