4714 (株)リソー教育 の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30140,000140,000136,998139,00181102.96
2003-12-29136,998144,999135,000139,001345102.96
2003-12-26131,000135,999130,001135,000326100
2003-12-25132,998134,001130,001132,99811998.52
2003-12-24134,001134,001131,000134,0018399.26
2003-12-22129,002135,000127,998132,99814798.52
2003-12-19132,998132,998130,001131,00012997.04
2003-12-18131,000134,001130,001130,00119396.30
2003-12-17135,999135,999130,001132,99816698.52
2003-12-16135,999135,999127,998131,99915397.78
2003-12-15135,000135,000129,002131,00012897.04
2003-12-12130,001130,001125,001130,00125296.30
2003-12-11129,002130,001124,002129,00215695.56
2003-12-10131,999132,998120,002132,99820798.52
2003-12-09130,001131,000129,002130,0019596.30
2003-12-08139,001139,001131,000131,9998797.78
2003-12-05139,001140,000135,000139,00190102.96
2003-12-04140,999144,000139,001139,001121102.96
2003-12-03135,000140,000135,000140,00086103.70
2003-12-02140,000141,998138,002138,00283102.22
2003-12-01140,999140,999138,002138,002172102.22
2003-11-28144,000144,999140,999141,998154105.18
2003-11-27141,998143,001140,000140,000122103.70
2003-11-26135,000140,000132,998140,000200103.70
2003-11-25132,998135,999131,000131,9998997.78
2003-11-21129,002130,001125,001129,0026895.56
2003-11-20126,999135,000126,999132,99811598.52
2003-11-19130,001130,001117,999129,00228595.56
2003-11-18125,001134,001125,001131,99919497.78
2003-11-17139,001140,000124,002139,001316102.96
2003-11-14153,999153,999149,000149,99967111.11
2003-11-13158,000158,000149,999149,999106111.11
2003-11-12148,001153,000145,998152,00168112.59
2003-11-11153,999153,999141,998148,001158109.63
2003-11-10156,002159,998154,998154,99868114.81
2003-11-07158,999162,000154,998158,000242117.04
2003-11-06157,001167,000157,001158,999244117.78
2003-11-05154,998158,999154,998157,001120116.30
2003-11-04153,999161,001153,999154,998160114.81
2003-10-31170,001170,001154,998159,998267118.52
2003-10-30159,998167,000158,000166,001357122.96
2003-10-29147,002161,001147,002154,998324114.81
2003-10-28152,001152,001144,999147,002459108.89
2003-10-27153,000158,999149,999154,998372114.81
2003-10-24153,000166,001153,000162,000238120
2003-10-23168,998174,002162,000162,000581120
2003-10-22167,999180,999167,999177,998576131.85
2003-10-21171,999175,001170,001171,999503127.41
2003-10-20172,998175,001171,000171,999295127.41
2003-10-17183,002183,002176,000176,000395130.37
2003-10-16179,001183,002175,001183,002492135.56
2003-10-15181,998181,998174,002177,998355131.85
2003-10-14181,998185,000179,001179,001358132.59
2003-10-10186,998189,000180,999183,002614135.56
2003-10-09170,001189,000165,002183,002961135.56
2003-10-08180,999180,999170,001174,002578128.89
2003-10-07189,999198,000170,001181,9982,545134.81
2003-10-06162,999188,001159,998184,0013,809136.30
2003-10-03148,001158,000148,001158,0001,421117.04
2003-10-02153,000153,000147,002147,0021,578108.89
2003-10-01136,998145,998134,001141,9981,185105.18
2003-09-30131,000135,999130,001135,000381100
2003-09-29131,999132,998126,000131,00026497.04
2003-09-26127,998136,998126,999130,00139696.30
2003-09-25126,000129,002122,000127,99819894.81
2003-09-24129,002134,001125,001126,00031393.33
2003-09-22132,998134,001125,001130,00148796.30
2003-09-19138,002140,000131,000134,00159999.26
2003-09-18139,001149,000132,998136,9982,338101.48
2003-09-17121,001135,000120,002135,0001,385100
2003-09-16124,002125,001120,002121,00155389.63
2003-09-12117,999126,999117,999125,0011,84792.59
2003-09-11109,998127,998109,998124,0022,50791.85
2003-09-1098,901108,00098,001108,00067880
2003-09-0998,19999,50097,50298,00185472.59
2003-09-0898,00198,00195,20296,20113771.26
2003-09-0598,10099,00097,79998,00135672.59
2003-09-0499,00099,80197,79998,10021772.67
2003-09-0399,00099,00097,50297,60123272.30
2003-09-0297,50299,00097,50298,80234473.19
2003-09-0192,89897,50291,99897,50247772.22
2003-08-2991,99892,50289,10091,99836168.15
2003-08-2890,40191,89987,80091,89944868.07
2003-08-2787,30087,89987,30087,8009365.04
2003-08-2686,99988,00286,20286,30110163.93
2003-08-2586,99989,00186,59886,9998864.44
2003-08-2288,00289,19986,99986,99912164.44
2003-08-2188,00288,20086,59888,0029365.19
2003-08-2090,00090,00086,59888,20015965.33
2003-08-1989,19991,09889,00190,00022866.67
2003-08-1888,00289,50185,00189,00168065.93
2003-08-1591,09892,89891,09892,89822168.81
2003-08-1491,89991,89990,99991,0988467.48
2003-08-1390,09991,99890,00091,99820968.15
2003-08-1290,09991,49990,09990,0996466.74
2003-08-1191,99891,99890,00090,09910566.74
2003-08-0887,10289,50187,10288,00213665.19
2003-08-0786,09987,49885,00187,3996964.74
2003-08-0690,00090,00085,00185,00110162.96
2003-08-0591,99892,20190,00090,99911667.41
2003-08-0490,99992,30090,00092,30027568.37
2003-08-0191,99893,20090,99991,99842768.15
2003-07-3187,60292,79987,60292,60167168.59
2003-07-3085,00187,49884,00287,49825864.81
2003-07-2985,00188,50285,00186,00059563.70
2003-07-2883,20185,00181,99985,00124462.96
2003-07-2581,00082,49981,00082,2029560.89
2003-07-2481,80182,20281,00081,0007460
2003-07-2382,20282,30180,80281,9005160.67
2003-07-2281,80182,49981,50082,2028160.89
2003-07-1882,09882,99880,90182,49920061.11
2003-07-1781,99982,99880,69981,99919960.74
2003-07-1681,99981,99980,50181,99922460.74
2003-07-1582,89982,89980,50181,19810160.15
2003-07-1480,69981,70280,50181,0004860
2003-07-1181,19881,19880,69980,6994259.78
2003-07-1082,80083,50282,20282,20213960.89
2003-07-0982,99882,99880,50181,09913060.07
2003-07-0881,99982,49980,80282,49921761.11
2003-07-0782,09882,80080,00181,99925160.74
2003-07-0482,99883,79982,30182,49913261.11
2003-07-0385,00185,00182,99882,99816061.48
2003-07-0284,00285,00181,50084,00246762.22
2003-07-0184,40284,40282,20282,3015760.96
2003-06-3080,10084,79880,10084,00227862.22
2003-06-2782,49982,49980,00180,10013959.33
2003-06-2681,50081,99981,19881,30211660.22
2003-06-2582,49985,00181,09982,49912161.11
2003-06-2485,19985,19983,79983,79927362.07
2003-06-2384,29985,19984,20084,69925162.74
2003-06-2083,50284,29983,50283,79916862.07
2003-06-1983,50283,89882,99883,39923561.78
2003-06-1884,10184,40283,50283,50215161.85
2003-06-1783,30084,29983,30084,00215762.22
2003-06-1684,50184,69983,50284,1019762.30
2003-06-1382,89985,00182,89983,50242261.85
2003-06-1285,00185,40183,39984,20020962.37
2003-06-1184,00286,49983,50284,50122062.59
2003-06-1084,50186,80183,20186,00024163.70
2003-06-0984,00285,00183,20185,00112162.96
2003-06-0683,79984,79883,30084,60014262.67
2003-06-0583,20185,00182,99883,20113961.63
2003-06-0483,39985,30282,99883,20115561.63
2003-06-0385,50086,00082,99883,30021561.70
2003-06-0285,50086,99985,50085,5009863.33
2003-05-3083,60186,00083,60185,10017863.04
2003-05-2983,60184,60082,89984,60020462.67
2003-05-2882,60283,89882,60283,60115161.93
2003-05-2786,00086,00083,60183,60119661.93
2003-05-2687,39987,49884,50185,00153062.96
2003-05-2376,80281,00076,80280,40232759.56
2003-05-2276,50077,49976,10076,80210256.89
2003-05-2177,00077,99976,19976,19911356.44
2003-05-2076,59977,99976,59977,0008757.04
2003-05-1976,10077,99976,10077,00011857.04
2003-05-1678,60279,60178,10278,8007958.37
2003-05-1578,49879,90278,10279,6019058.96
2003-05-1477,99980,00177,99979,00211158.52
2003-05-1380,00180,00177,99979,00211158.52
2003-05-1278,49879,50277,00079,5029958.89
2003-05-0978,70180,00178,39979,79935759.11
2003-05-0879,00279,50277,70277,70234557.56
2003-05-0777,90083,10274,70077,70299957.56
2003-05-0671,40276,10071,19976,00128256.30
2003-05-0270,90270,90268,99970,70011752.37
2003-05-0169,89970,29968,30170,0029351.85
2003-04-3068,80169,39968,00069,39911551.41
2003-04-2870,70070,70068,09968,49910850.74
2003-04-2570,20071,19970,00270,20017152
2003-04-2470,79971,90170,60171,1997552.74
2003-04-2370,50271,00170,20070,7007752.37
2003-04-2272,40172,40170,00270,10114951.93
2003-04-2172,50072,50070,79971,40218352.89
2003-04-1869,20171,40268,20270,20021452
2003-04-1768,20268,80168,20268,7027150.89
2003-04-1668,40068,49967,80268,2028750.52
2003-04-1568,00068,59867,90167,90112650.30
2003-04-1468,80168,90067,00168,4997950.74
2003-04-1167,40169,80066,20068,00027350.37
2003-04-1066,79866,90266,20066,90212749.56
2003-04-0966,10166,50166,00266,40215549.19
2003-04-0867,10067,19966,00266,79815449.48
2003-04-0767,50067,50065,50267,19915549.78
2003-04-0466,69966,90266,00266,9029849.56
2003-04-0366,50167,59965,60166,69913549.41
2003-04-0267,80267,80266,50166,9025149.56
2003-04-0167,00167,00166,10166,29914449.11
2003-03-3168,99969,10267,40167,5995250.07
2003-03-2868,99969,39968,20268,9995351.11
2003-03-2768,20268,99967,80268,9996351.11
2003-03-2668,40068,40066,50168,0008950.37
2003-03-2569,49869,49866,60067,9019950.30
2003-03-2467,50070,00267,50068,49910450.74
2003-03-2066,90268,00066,50167,5007350
2003-03-1967,00167,19966,00266,5016449.26
2003-03-1867,10069,39967,00167,5008550
2003-03-1770,29970,29966,60066,6005549.33
2003-03-1467,00172,99967,00169,80022251.70
2003-03-1366,50168,30166,50168,0005950.37
2003-03-1264,99868,20264,99868,0006850.37
2003-03-1167,19967,19964,99865,20115848.30
2003-03-1070,90270,90267,19967,40120549.93
2003-03-0775,29975,29970,29970,50226352.22
2003-03-0676,90177,99975,10177,3011,09657.26
2003-03-0568,20270,90268,20270,90229652.52
2003-03-0463,99965,89863,99965,89816848.81
2003-03-0363,00063,90062,80263,59922347.11
2003-02-2862,60063,50062,50163,00012346.67
2003-02-2763,70263,70262,10063,09914046.74
2003-02-2663,50063,50062,00162,69928246.44
2003-02-2566,60066,60063,50064,20241547.56
2003-02-2464,99868,00064,99866,10122348.96
2003-02-2164,60265,30064,09864,99825748.15
2003-02-2067,00167,00164,30165,20147548.30
2003-02-1967,90168,00066,69967,00134449.63
2003-02-1868,99969,10267,50067,80254550.22
2003-02-1770,00271,00168,99968,99946551.11
2003-02-1471,50171,69968,99969,89972051.78
2003-02-1372,30272,30270,50271,69943853.11
2003-02-1271,00172,80169,60271,29879752.81
2003-02-1071,90172,50068,80171,00195652.59
2003-02-0779,90280,00176,10076,90196056.96
2003-02-0681,59982,20280,60080,69940759.78
2003-02-0581,50082,40081,50081,59927960.44
2003-02-0482,70183,20180,90181,90023960.67
2003-02-0381,99982,99881,40182,20220560.89
2003-01-3182,49983,79982,09882,09815560.81
2003-01-3082,49985,69882,49983,50217561.85
2003-01-2986,99986,99982,40083,10241961.56
2003-01-2888,00288,00286,09987,49843064.81
2003-01-2791,20291,20288,00288,79927065.78
2003-01-2490,50090,99990,09990,99913467.41
2003-01-2390,80191,49990,00090,40122566.96
2003-01-2290,70290,80190,40190,80126867.26
2003-01-2190,80192,20190,40190,59910767.11
2003-01-2092,79992,79990,40191,80012468
2003-01-1791,60293,90290,80191,99840368.15
2003-01-1691,80091,99890,00091,30124867.63
2003-01-1590,19891,99890,00091,70112867.93
2003-01-1491,80091,99889,90189,9018166.59
2003-01-1093,50193,50191,49991,4998167.78
2003-01-0991,70192,89891,70191,8994068.07
2003-01-0894,10094,10091,99891,9986568.15
2003-01-0796,39996,39994,00194,10014169.70
2003-01-0694,80295,99994,80295,9006071.04

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