4714 (株)リソー教育の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	94,901	95,801	91,602	95,801	164	70.96
2002-12-27	96,102	96,899	95,000	95,000	96	70.37
2002-12-26	95,598	97,299	95,000	95,999	93	71.11
2002-12-25	93,902	95,801	93,902	95,499	39	70.74
2002-12-24	95,000	95,099	93,002	94,901	272	70.30
2002-12-20	94,901	95,000	91,098	94,901	98	70.30
2002-12-19	90,401	92,502	88,799	92,502	157	68.52
2002-12-18	92,799	93,299	90,999	91,098	236	67.48
2002-12-17	95,000	96,399	93,798	93,798	231	69.48
2002-12-16	97,502	97,502	95,099	95,202	116	70.52
2002-12-13	100,998	100,998	97,002	97,002	250	71.85
2002-12-12	96,498	98,001	96,498	97,101	53	71.93
2002-12-11	98,501	98,501	97,002	97,299	61	72.07
2002-12-10	96,498	98,901	96,102	98,199	100	72.74
2002-12-09	99,000	99,000	98,001	98,501	166	72.96
2002-12-06	98,001	102,002	98,001	99,500	106	73.70
2002-12-05	102,002	104,000	102,002	102,002	82	75.56
2002-12-04	104,000	106,002	103,001	103,001	87	76.30
2002-12-03	104,999	108,000	103,001	106,002	202	78.52
2002-12-02	109,998	109,998	103,001	104,999	311	77.78
2002-11-29	106,002	109,998	100,998	109,998	531	81.48
2002-11-28	104,000	104,999	103,001	104,000	359	77.04
2002-11-27	103,001	103,001	99,999	103,001	174	76.30
2002-11-26	99,999	100,998	99,099	99,999	192	74.07
2002-11-25	102,002	103,001	99,801	100,998	217	74.81
2002-11-22	97,002	99,999	97,002	99,999	105	74.07
2002-11-21	93,600	97,002	93,600	97,002	152	71.85
2002-11-20	94,500	95,499	91,098	93,200	206	69.04
2002-11-19	99,000	99,099	95,499	95,499	124	70.74
2002-11-18	99,999	102,002	99,000	99,999	150	74.07
2002-11-15	102,002	104,000	99,999	99,999	174	74.07
2002-11-14	104,000	108,000	102,002	102,002	353	75.56
2002-11-13	104,999	104,999	102,002	104,000	122	77.04
2002-11-12	100,998	106,002	100,998	106,002	181	78.52
2002-11-11	107,001	108,999	104,000	107,001	360	79.26
2002-11-08	108,000	113,999	107,001	109,998	503	81.48
2002-11-07	104,000	120,002	103,001	113,999	1,138	84.44
2002-11-06	104,999	104,999	100,998	102,002	208	75.56
2002-11-05	100,998	104,999	100,998	104,999	283	77.78
2002-11-01	98,600	104,000	98,501	99,999	459	74.07
2002-10-31	99,000	103,001	99,000	99,999	143	74.07
2002-10-30	95,900	99,401	95,900	99,198	60	73.48
2002-10-29	98,699	99,401	95,999	98,001	68	72.59
2002-10-28	106,002	106,002	98,001	98,001	230	72.59
2002-10-25	93,299	104,000	93,299	104,000	475	77.04
2002-10-24	94,500	95,801	93,798	93,798	49	69.48
2002-10-23	94,802	99,000	93,002	97,502	88	72.22
2002-10-22	99,999	99,999	97,200	99,900	88	74
2002-10-21	102,002	102,002	98,001	99,999	140	74.07
2002-10-18	102,002	103,001	99,302	99,999	138	74.07
2002-10-17	99,000	104,999	99,000	100,998	172	74.81
2002-10-16	104,999	108,000	99,000	99,000	694	73.33
2002-10-15	96,899	99,900	92,601	99,900	455	74
2002-10-11	85,001	90,000	84,501	89,901	268	66.59
2002-10-10	86,999	86,999	80,001	80,501	505	59.63
2002-10-09	91,098	91,998	89,001	89,001	319	65.93
2002-10-08	94,001	94,001	90,500	90,599	353	67.11
2002-10-07	99,999	99,999	94,001	94,500	308	70
2002-10-04	98,001	100,998	95,999	99,099	250	73.41
2002-10-03	104,999	107,001	95,000	99,000	367	73.33
2002-10-02	109,998	112,001	107,001	107,001	307	79.26
2002-10-01	113,999	113,999	107,001	107,001	446	79.26
2002-09-30	117,000	117,000	111,002	113,999	403	84.44
2002-09-27	121,001	122,000	113,999	117,000	943	86.67
2002-09-26	122,000	125,001	113,999	121,001	2,336	89.63
2002-09-25	103,001	106,002	103,001	106,002	410	78.52
2002-09-24	98,501	99,401	95,000	95,801	271	70.96
2002-09-20	99,999	100,998	95,000	99,401	465	73.63
2002-09-19	99,999	103,001	99,999	100,998	332	74.81
2002-09-18	104,999	104,999	100,998	103,001	701	76.30
2002-09-17	108,999	109,998	103,001	106,002	427	78.52
2002-09-13	106,002	111,002	106,002	108,999	334	80.74
2002-09-12	113,000	113,999	111,002	112,001	168	82.96
2002-09-11	117,000	117,000	112,001	112,001	97	82.96
2002-09-10	115,002	116,001	113,999	113,999	249	84.44
2002-09-09	113,000	113,000	111,002	113,000	167	83.70
2002-09-06	113,999	113,999	108,999	113,000	221	83.70
2002-09-05	117,000	117,000	112,001	113,999	341	84.44
2002-09-04	107,001	113,999	107,001	113,999	496	84.44
2002-09-03	121,001	121,001	116,001	117,000	467	86.67
2002-09-02	122,999	124,002	115,002	121,001	453	89.63
2002-08-30	127,998	129,002	122,999	125,001	581	92.59
2002-08-29	131,999	131,999	125,001	126,000	1,129	93.33
2002-08-28	131,999	138,002	130,001	134,001	4,340	99.26
2002-08-27	117,999	127,998	117,000	126,000	2,711	93.33
2002-08-26	115,002	115,002	109,998	115,002	1,202	85.19
2002-08-23	117,999	120,002	112,001	115,002	2,752	85.19
2002-08-22	122,000	122,000	122,000	122,000	299	90.37
2002-08-21	141,998	144,999	140,000	141,998	155	105.18
2002-08-20	144,999	145,998	140,000	144,000	140	106.67
2002-08-19	145,998	145,998	139,001	140,999	119	104.44
2002-08-16	145,998	145,998	140,999	144,999	91	107.41
2002-08-15	140,000	147,002	136,998	145,998	177	108.15
2002-08-14	145,998	145,998	138,002	144,999	148	107.41
2002-08-13	148,001	150,998	145,998	148,001	86	109.63
2002-08-12	157,001	159,998	149,000	150,998	127	111.85
2002-08-09	159,998	159,998	148,001	157,001	127	116.30
2002-08-08	158,999	159,998	149,000	158,999	110	117.78
2002-08-07	162,000	165,002	157,001	158,999	138	117.78
2002-08-06	159,998	162,999	158,000	158,999	163	117.78
2002-08-05	165,002	168,998	161,001	161,001	126	119.26
2002-08-02	167,999	172,998	165,002	166,001	185	122.96
2002-08-01	167,999	171,000	165,002	167,999	130	124.44
2002-07-31	177,998	177,998	167,999	167,999	153	124.44
2002-07-30	183,002	183,002	172,998	174,002	114	128.89
2002-07-29	183,002	183,002	171,999	180,000	117	133.33
2002-07-26	188,001	188,001	180,000	180,000	155	133.33
2002-07-25	186,998	189,999	185,000	185,999	185	137.78
2002-07-24	189,999	189,999	185,000	185,999	204	137.78
2002-07-23	185,999	198,000	180,999	189,999	434	140.74
2002-07-22	168,998	185,000	165,002	184,001	366	136.30
2002-07-19	192,002	192,002	175,001	176,999	478	131.11
2002-07-18	198,999	204,998	188,001	192,002	560	142.22
2002-07-17	208,998	221,999	192,002	195,998	3,021	145.18
2002-07-16	158,000	192,002	158,000	192,002	1,153	142.22
2002-07-15	171,000	171,000	161,001	162,000	547	120
2002-07-12	179,001	183,002	171,000	174,002	522	128.89
2002-07-11	190,998	194,999	185,000	185,000	282	137.04
2002-07-10	193,001	198,000	181,998	194,000	854	143.70
2002-07-09	199,998	207,000	193,001	195,998	489	145.18
2002-07-08	215,001	215,001	194,000	198,999	888	147.41
2002-07-05	202,001	229,001	183,002	203,999	4,197	151.11
2002-07-04	257,999	257,999	213,998	213,998	4,436	158.52
2002-07-03	253,998	253,998	253,998	253,998	427	188.15
2002-07-02	202,001	213,998	202,001	213,998	2,061	158.52
2002-07-01	159,998	184,001	158,000	184,001	2,348	136.30
2002-06-28	144,000	156,002	140,999	153,999	2,528	114.07
2002-06-27	124,002	138,002	122,000	138,002	1,771	102.22
2002-06-26	117,999	118,998	116,001	117,999	298	87.41
2002-06-25	125,001	125,001	107,001	109,998	565	81.48
2002-06-24	435,006	439,992	424,998	426,006	181	78.89
2002-06-21	430,002	439,002	415,008	435,996	144	80.74
2002-06-20	419,994	435,006	410,004	435,006	94	80.56
2002-06-19	442,008	444,006	421,992	435,006	69	80.56
2002-06-18	444,996	448,002	410,004	439,992	190	81.48
2002-06-17	464,004	464,004	442,998	444,996	82	82.41
2002-06-14	468,000	471,006	462,996	462,996	173	85.74
2002-06-13	469,998	478,998	464,004	478,998	93	88.70
2002-06-12	469,998	469,998	451,998	469,008	159	86.85
2002-06-11	489,996	489,996	464,994	469,998	290	87.04
2002-06-10	469,998	489,996	469,998	480,996	383	89.07
2002-06-07	460,008	473,994	451,008	466,002	762	86.30
2002-06-06	444,996	450,000	435,006	450,000	931	83.33
2002-06-05	412,992	412,992	399,996	399,996	127	74.07
2002-06-04	419,994	428,994	408,996	412,992	173	76.48
2002-06-03	437,994	437,994	419,994	421,002	454	77.96
2002-05-31	437,994	446,994	435,996	446,004	851	82.59
2002-05-30	433,008	446,004	426,996	442,998	515	82.04
2002-05-29	410,004	437,994	408,006	433,998	1,024	80.37
2002-05-28	399,996	412,002	397,998	412,002	234	76.30
2002-05-27	397,008	403,002	397,008	399,996	81	74.07
2002-05-24	406,008	408,006	396,000	397,008	220	73.52
2002-05-23	397,998	405,000	394,992	405,000	188	75
2002-05-22	403,002	403,002	396,000	399,006	154	73.89
2002-05-21	406,998	414,000	396,000	397,998	390	73.70
2002-05-20	405,000	412,992	392,004	405,000	521	75
2002-05-17	381,006	410,004	381,006	401,004	824	74.26
2002-05-16	374,994	379,008	372,006	378,000	120	70
2002-05-15	372,006	381,996	370,008	374,994	168	69.44
2002-05-14	379,998	379,998	365,004	370,008	170	68.52
2002-05-13	388,008	388,008	379,998	381,996	114	70.74
2002-05-10	390,996	390,996	383,994	390,006	249	72.22
2002-05-09	381,996	392,994	381,996	392,004	221	72.59
2002-05-08	374,994	394,992	374,994	388,998	666	72.04
2002-05-07	367,002	379,008	354,996	372,996	245	69.07
2002-05-02	378,000	390,006	370,008	372,006	732	68.89
2002-05-01	358,002	383,994	358,002	379,008	1,292	70.19
2002-04-30	358,002	358,992	338,994	356,994	468	66.11
2002-04-26	336,006	360,000	329,994	358,002	811	66.30
2002-04-25	313,992	338,994	313,992	334,998	787	62.04
2002-04-24	313,002	315,000	304,992	311,004	531	57.59
2002-04-23	293,004	316,008	293,004	316,008	962	58.52
2002-04-22	289,008	293,004	286,992	289,008	457	53.52
2002-04-19	284,004	284,994	280,998	284,994	206	52.78
2002-04-18	284,004	289,008	280,998	284,994	476	52.78
2002-04-17	291,996	295,992	291,996	295,002	47	54.63
2002-04-16	291,996	295,002	291,996	291,996	39	54.07
2002-04-15	289,998	295,002	289,998	291,996	43	54.07
2002-04-12	289,998	289,998	289,008	289,998	111	53.70
2002-04-11	289,998	291,996	289,008	289,998	130	53.70
2002-04-10	289,998	293,004	289,998	289,998	279	53.70
2002-04-09	284,004	289,998	282,006	289,998	32	53.70
2002-04-08	280,008	289,998	280,008	282,006	78	52.22
2002-04-05	286,002	286,992	280,008	280,008	37	51.85
2002-04-04	279,000	295,002	279,000	289,998	56	53.70
2002-04-03	280,008	280,998	275,994	277,002	23	51.30
2002-04-02	280,008	280,008	277,002	277,992	10	51.48
2002-04-01	284,994	289,008	280,008	280,008	37	51.85
2002-03-28	284,004	284,004	271,008	273,006	12	50.56
2002-03-27	273,996	273,996	271,008	273,996	8	50.74
2002-03-26	273,996	275,004	270,000	275,004	18	50.93
2002-03-25	280,998	280,998	275,004	275,994	12	51.11
2002-03-22	288,000	288,000	280,008	280,008	13	51.85
2002-03-20	295,002	295,002	280,008	284,004	40	52.59
2002-03-19	295,002	300,006	293,004	295,002	28	54.63
2002-03-18	293,994	309,996	291,006	295,002	237	54.63
2002-03-15	280,008	289,998	277,992	289,998	49	53.70
2002-03-14	271,998	277,992	270,000	277,992	9	51.48
2002-03-13	280,008	282,996	270,000	271,998	26	50.37
2002-03-12	277,992	280,008	277,002	280,008	72	51.85
2002-03-11	268,002	275,004	264,006	270,000	86	50
2002-03-08	261,000	270,000	261,000	268,002	63	49.63
2002-03-07	259,992	268,002	259,992	259,992	24	48.15
2002-03-06	264,996	264,996	255,006	259,992	49	48.15
2002-03-05	259,992	271,008	259,992	270,000	33	50
2002-03-04	259,992	277,992	259,992	277,992	48	51.48
2002-03-01	264,996	266,004	259,992	259,992	14	48.15
2002-02-28	268,002	270,000	264,996	264,996	28	49.07
2002-02-27	261,000	264,996	261,000	264,006	22	48.89
2002-02-26	262,008	262,008	259,992	259,992	23	48.15
2002-02-22	255,996	266,004	253,008	266,004	12	49.26
2002-02-21	259,992	266,004	259,992	266,004	9	49.26
2002-02-20	259,992	262,008	255,996	259,992	9	48.15
2002-02-19	268,992	268,992	259,992	266,004	24	49.26
2002-02-18	259,992	270,000	252,000	270,000	88	50
2002-02-15	255,006	289,998	252,000	289,998	113	53.70
2002-02-14	252,000	252,000	248,004	250,002	17	46.30
2002-02-13	250,002	253,008	250,002	252,000	11	46.67
2002-02-12	250,002	250,002	250,002	250,002	17	46.30
2002-02-08	248,004	248,004	248,004	248,004	1	45.93
2002-02-07	250,002	250,002	246,006	248,004	4	45.93
2002-02-06	250,002	250,992	250,002	250,002	24	46.30
2002-02-05	241,002	250,002	241,002	248,004	7	45.93
2002-02-04	252,000	252,000	248,994	250,002	20	46.30
2002-02-01	248,004	252,000	248,004	252,000	5	46.67
2002-01-31	257,004	257,004	248,004	248,004	7	45.93
2002-01-30	246,006	252,000	244,998	252,000	18	46.67
2002-01-29	248,994	248,994	246,006	246,006	9	45.56
2002-01-28	250,002	250,002	246,996	246,996	9	45.74
2002-01-25	248,994	250,002	248,994	250,002	11	46.30
2002-01-24	250,002	250,002	250,002	250,002	3	46.30
2002-01-23	248,004	250,002	248,004	250,002	5	46.30
2002-01-22	252,000	259,992	252,000	259,992	18	48.15
2002-01-21	255,006	259,992	252,000	259,992	24	48.15
2002-01-18	257,994	257,994	257,994	257,994	5	47.78
2002-01-17	253,998	253,998	246,006	248,994	8	46.11
2002-01-16	246,006	250,992	246,006	248,994	4	46.11
2002-01-15	259,992	259,992	244,998	253,998	18	47.04
2002-01-11	253,998	259,992	253,998	259,992	15	48.15
2002-01-10	250,002	250,002	241,002	248,994	13	46.11
2002-01-09	250,992	250,992	250,992	250,992	1	46.48
2002-01-08	259,992	264,006	255,006	255,006	23	47.22
2002-01-07	264,006	264,006	259,992	259,992	16	48.15
2002-01-04	264,006	264,996	264,006	264,006	27	48.89

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4714 (株)リソー教育 の時系列データ [2002年度]

4714 (株)リソー教育の時系列データ [2002年度]