4714 (株)リソー教育の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	8,450	8,450	8,250	8,330	21,965	277.67
2005-12-29	8,360	8,580	8,330	8,460	37,035	282
2005-12-28	8,070	8,390	8,070	8,320	23,199	277.33
2005-12-27	8,120	8,130	8,060	8,060	40,713	268.67
2005-12-26	8,120	8,160	8,110	8,150	24,873	271.67
2005-12-22	8,130	8,180	8,120	8,130	17,646	271
2005-12-21	8,130	8,210	8,120	8,140	26,772	271.33
2005-12-20	8,120	8,230	8,120	8,230	29,002	274.33
2005-12-19	8,120	8,220	8,120	8,140	23,556	271.33
2005-12-16	8,160	8,240	8,080	8,080	28,598	269.33
2005-12-15	8,340	8,340	8,170	8,180	18,012	272.67
2005-12-14	8,250	8,370	8,100	8,310	28,926	277
2005-12-13	8,350	8,350	8,210	8,250	18,949	275
2005-12-12	8,300	8,400	8,300	8,350	16,332	278.33
2005-12-09	8,360	8,440	8,310	8,310	20,065	277
2005-12-08	8,410	8,450	8,350	8,380	23,362	279.33
2005-12-07	8,470	8,520	8,410	8,430	21,358	281
2005-12-06	8,510	8,540	8,430	8,460	19,881	282
2005-12-05	8,490	8,600	8,490	8,570	16,169	285.67
2005-12-02	8,550	8,560	8,480	8,500	11,947	283.33
2005-12-01	8,500	8,550	8,470	8,550	9,608	285
2005-11-30	8,550	8,590	8,400	8,550	10,765	285
2005-11-29	8,450	8,690	8,430	8,530	19,313	284.33
2005-11-28	8,410	8,490	8,320	8,460	11,338	282
2005-11-25	8,500	8,580	8,400	8,450	14,449	281.67
2005-11-24	8,620	8,700	8,450	8,500	18,324	283.33
2005-11-22	8,570	8,720	8,560	8,720	14,337	290.67
2005-11-21	8,690	8,690	8,540	8,540	15,538	284.67
2005-11-18	9,000	9,000	8,610	8,710	24,582	290.33
2005-11-17	8,520	8,980	8,520	8,910	24,608	297
2005-11-16	8,500	8,550	8,410	8,520	11,454	284
2005-11-15	8,800	8,800	8,520	8,550	11,691	285
2005-11-14	8,950	9,070	8,760	8,780	22,292	292.67
2005-11-11	8,330	8,970	8,330	8,900	31,061	296.67
2005-11-10	8,380	8,490	8,300	8,380	15,487	279.33
2005-11-09	8,570	8,670	8,410	8,450	15,995	281.67
2005-11-08	8,500	8,750	8,270	8,670	33,619	289
2005-11-07	8,800	8,890	8,620	8,650	22,566	288.33
2005-11-04	8,780	8,970	8,720	8,900	31,418	296.67
2005-11-02	9,270	9,290	9,000	9,080	27,635	302.67
2005-11-01	9,400	9,410	9,150	9,350	15,304	311.67
2005-10-31	9,300	9,470	9,290	9,370	44,758	312.33
2005-10-28	9,210	9,500	8,820	9,120	85,149	304
2005-10-27	8,300	9,120	8,220	9,110	157,279	303.67
2005-10-26	8,080	8,190	7,830	8,150	26,657	271.67
2005-10-25	8,330	8,380	8,000	8,030	31,213	267.67
2005-10-24	8,020	8,560	8,020	8,130	91,793	271
2005-10-21	7,140	8,190	7,050	8,120	134,637	270.67
2005-10-20	7,360	7,420	7,140	7,200	65,270	240
2005-10-19	7,610	7,620	7,350	7,460	51,786	248.67
2005-10-18	7,800	7,870	7,530	7,640	47,200	254.67
2005-10-17	8,150	8,190	7,880	7,950	43,133	265
2005-10-14	8,200	8,240	8,110	8,120	17,154	270.67
2005-10-13	8,250	8,250	8,080	8,240	21,212	274.67
2005-10-12	8,400	8,500	8,100	8,150	46,049	271.67
2005-10-11	8,170	8,520	8,170	8,400	32,278	280
2005-10-07	8,200	8,320	8,150	8,170	39,094	272.33
2005-10-06	8,550	8,560	8,330	8,350	27,711	278.33
2005-10-05	8,740	8,740	8,540	8,560	39,697	285.33
2005-10-04	8,810	8,840	8,740	8,780	21,008	292.67
2005-10-03	8,810	8,880	8,810	8,860	13,763	295.33
2005-09-30	8,830	8,900	8,800	8,810	22,475	293.67
2005-09-29	8,980	8,990	8,850	8,870	24,264	295.67
2005-09-28	8,980	9,030	8,960	8,970	15,556	299
2005-09-27	9,010	9,050	8,950	8,960	17,942	298.67
2005-09-26	9,090	9,100	9,000	9,000	16,248	300
2005-09-22	9,100	9,150	9,050	9,060	12,991	302
2005-09-21	9,190	9,220	9,100	9,100	19,029	303.33
2005-09-20	9,220	9,280	9,170	9,200	12,100	306.67
2005-09-16	9,340	9,340	9,190	9,220	18,058	307.33
2005-09-15	9,400	9,430	9,260	9,340	15,959	311.33
2005-09-14	9,400	9,480	9,370	9,390	11,799	313
2005-09-13	9,260	9,360	9,220	9,360	11,222	312
2005-09-12	9,180	9,300	9,180	9,220	14,533	307.33
2005-09-09	9,250	9,250	9,100	9,130	28,330	304.33
2005-09-08	9,230	9,330	9,200	9,250	13,777	308.33
2005-09-07	9,480	9,500	9,180	9,180	25,050	306
2005-09-06	9,620	9,640	9,470	9,480	20,798	316
2005-09-05	9,730	9,770	9,620	9,650	12,598	321.67
2005-09-02	9,790	9,880	9,720	9,730	12,050	324.33
2005-09-01	10,010	10,040	9,750	9,770	31,981	325.67
2005-08-31	10,050	10,060	10,000	10,000	15,788	333.33
2005-08-30	10,020	10,080	10,000	10,010	30,283	333.67
2005-08-29	9,890	9,940	9,700	9,940	25,106	331.33
2005-08-26	9,720	9,730	9,610	9,690	13,780	323
2005-08-25	9,860	9,880	9,570	9,680	25,432	322.67
2005-08-24	9,780	9,960	9,780	9,860	46,645	328.67
2005-08-23	9,740	9,850	9,650	9,770	73,796	325.67
2005-08-22	9,200	9,550	9,040	9,540	67,903	318
2005-08-19	8,970	9,370	8,940	9,300	35,019	310
2005-08-18	8,960	8,960	8,900	8,910	23,201	297
2005-08-17	9,040	9,090	8,960	8,990	19,257	299.67
2005-08-16	9,080	9,150	8,980	9,040	24,657	301.33
2005-08-15	9,200	9,270	9,050	9,080	12,235	302.67
2005-08-12	9,380	9,420	9,190	9,190	17,005	306.33
2005-08-11	9,540	9,570	9,310	9,370	19,693	312.33
2005-08-10	9,250	9,550	9,250	9,480	27,725	316
2005-08-09	9,090	9,200	9,050	9,190	13,944	306.33
2005-08-08	9,000	9,010	8,830	8,990	19,100	299.67
2005-08-05	9,340	9,370	9,020	9,110	32,142	303.67
2005-08-04	9,530	9,630	9,330	9,340	17,594	311.33
2005-08-03	9,420	9,760	9,360	9,510	20,277	317
2005-08-02	9,660	9,670	9,410	9,440	25,451	314.67
2005-08-01	9,690	9,890	9,620	9,640	40,545	321.33
2005-07-29	9,540	9,650	9,540	9,620	24,221	320.67
2005-07-28	9,620	9,620	9,520	9,520	32,367	317.33
2005-07-27	9,730	9,750	9,600	9,650	24,053	321.67
2005-07-26	9,850	9,880	9,720	9,770	26,228	325.67
2005-07-25	9,990	10,000	9,850	9,850	25,815	328.33
2005-07-22	10,070	10,110	9,990	9,990	19,115	333
2005-07-21	10,090	10,180	10,040	10,050	27,963	335
2005-07-20	10,000	10,260	9,960	9,990	71,125	333
2005-07-19	9,950	9,970	9,910	9,920	17,940	330.67
2005-07-15	9,930	9,950	9,860	9,890	24,712	329.67
2005-07-14	10,000	10,000	9,920	9,920	19,551	330.67
2005-07-13	9,990	10,010	9,950	9,980	17,837	332.67
2005-07-12	9,990	10,030	9,980	9,990	13,530	333
2005-07-11	10,010	10,030	9,980	9,990	18,116	333
2005-07-08	10,010	10,050	10,000	10,010	20,026	333.67
2005-07-07	10,060	10,100	10,020	10,040	13,136	334.67
2005-07-06	10,110	10,150	10,070	10,070	13,136	335.67
2005-07-05	10,170	10,170	10,050	10,100	16,408	336.67
2005-07-04	10,140	10,200	9,970	10,150	47,182	338.33
2005-07-01	10,110	10,180	10,100	10,130	20,888	337.67
2005-06-30	10,200	10,240	10,100	10,110	17,817	337
2005-06-29	10,300	10,300	10,180	10,180	25,680	339.33
2005-06-28	10,380	10,400	10,010	10,160	27,317	338.67
2005-06-27	10,500	10,510	10,290	10,350	21,583	345
2005-06-24	10,600	10,600	10,520	10,590	19,862	353
2005-06-23	10,830	10,850	10,550	10,620	19,643	354
2005-06-22	10,540	10,800	10,520	10,800	18,480	360
2005-06-21	10,550	10,610	10,500	10,520	13,968	350.67
2005-06-20	10,690	10,690	10,550	10,560	12,848	352
2005-06-17	10,540	10,620	10,540	10,590	12,394	353
2005-06-16	10,600	10,620	10,520	10,530	11,769	351
2005-06-15	10,620	10,630	10,510	10,590	16,812	353
2005-06-14	10,750	10,780	10,610	10,620	14,019	354
2005-06-13	10,760	10,810	10,730	10,780	9,276	359.33
2005-06-10	10,810	10,850	10,710	10,740	15,286	358
2005-06-09	10,750	10,900	10,670	10,760	16,625	358.67
2005-06-08	10,900	10,920	10,750	10,750	13,933	358.33
2005-06-07	11,100	11,100	10,870	10,900	17,927	363.33
2005-06-06	11,140	11,150	11,020	11,050	14,897	368.33
2005-06-03	11,050	11,130	10,970	11,090	36,673	369.67
2005-06-02	11,000	11,350	10,910	10,950	58,410	365
2005-06-01	10,870	10,910	10,600	10,660	21,402	355.33
2005-05-31	10,740	10,960	10,730	10,860	18,558	362
2005-05-30	10,800	10,800	10,610	10,690	17,783	356.33
2005-05-27	10,660	10,800	10,600	10,670	15,427	355.67
2005-05-26	10,970	11,050	10,550	10,650	21,565	355
2005-05-25	11,060	11,110	10,730	11,070	24,120	369
2005-05-24	11,600	11,640	11,030	11,240	47,297	374.67
2005-05-23	10,770	11,600	10,630	11,600	51,067	386.67
2005-05-20	10,590	10,660	10,430	10,570	16,823	352.33
2005-05-19	10,500	10,690	10,400	10,410	23,127	347
2005-05-18	10,440	10,550	10,230	10,330	14,127	344.33
2005-05-17	10,910	10,930	10,300	10,380	25,297	346
2005-05-16	11,260	11,270	10,680	10,710	26,817	357
2005-05-13	11,600	11,700	11,100	11,260	22,867	375.33
2005-05-12	11,550	12,050	11,550	11,650	24,985	388.33
2005-05-11	11,770	11,860	11,510	11,560	28,078	385.33
2005-05-10	11,930	12,320	11,610	11,970	113,065	399
2005-05-09	10,750	11,480	10,630	11,330	38,589	377.67
2005-05-06	10,470	10,840	10,470	10,600	27,239	353.33
2005-05-02	11,000	11,000	10,810	10,870	11,553	362.33
2005-04-28	11,000	11,170	10,810	11,050	24,160	368.33
2005-04-27	11,450	11,540	11,130	11,430	11,898	381
2005-04-26	11,480	11,600	11,470	11,540	8,296	384.67
2005-04-25	11,540	11,650	11,480	11,480	3,045	382.67
2005-04-22	11,600	11,690	11,450	11,580	5,967	386
2005-04-21	11,500	11,580	11,200	11,400	6,817	380
2005-04-20	11,860	12,050	11,790	11,800	6,920	393.33
2005-04-19	11,360	11,770	11,360	11,680	8,338	389.33
2005-04-18	11,420	11,510	11,010	11,450	9,515	381.67
2005-04-15	12,200	12,220	12,010	12,020	7,835	400.67
2005-04-14	12,450	12,500	12,200	12,400	7,495	413.33
2005-04-13	12,600	12,700	12,460	12,540	7,116	418
2005-04-12	12,600	12,700	12,520	12,580	6,078	419.33
2005-04-11	12,910	12,910	12,620	12,720	8,296	424
2005-04-08	12,910	12,990	12,850	12,920	5,032	430.67
2005-04-07	13,050	13,060	12,910	12,930	5,593	431
2005-04-06	13,050	13,150	13,020	13,050	4,411	435
2005-04-05	13,180	13,260	13,000	13,040	5,077	434.67
2005-04-04	13,180	13,350	13,150	13,210	10,523	440.33
2005-04-01	13,000	13,500	12,800	13,370	5,595	445.67
2005-03-31	12,600	13,200	12,600	13,000	12,122	433.33
2005-03-30	13,030	13,150	12,270	12,380	15,920	412.67
2005-03-29	13,600	13,620	13,190	13,190	6,255	439.67
2005-03-28	13,630	13,680	13,500	13,520	4,996	450.67
2005-03-25	13,690	13,700	13,390	13,480	9,632	449.33
2005-03-24	13,910	13,950	13,720	13,760	9,067	458.67
2005-03-23	14,260	14,260	13,870	13,930	9,036	464.33
2005-03-22	14,370	14,380	14,240	14,260	7,769	475.33
2005-03-18	14,400	14,480	14,340	14,380	7,193	479.33
2005-03-17	14,530	14,530	14,320	14,380	8,500	479.33
2005-03-16	14,800	14,800	14,460	14,460	9,223	482
2005-03-15	14,890	15,060	14,370	14,540	15,777	484.67
2005-03-14	14,440	15,200	14,170	15,090	29,688	503
2005-03-11	14,490	14,490	13,950	14,150	19,372	471.67
2005-03-10	14,250	14,260	13,500	13,940	36,761	464.67
2005-03-09	15,540	15,540	14,050	14,410	76,569	480.33
2005-03-08	15,140	15,140	15,140	15,140	4,354	504.67
2005-03-07	67,800	67,800	64,600	65,700	22,533	438
2005-03-04	68,000	68,500	67,000	67,700	13,289	451.33
2005-03-03	69,500	69,800	68,000	68,600	9,035	457.33
2005-03-02	69,000	69,900	67,500	69,900	11,128	466
2005-03-01	70,200	70,200	68,700	69,000	11,466	460
2005-02-28	70,700	71,000	70,100	70,200	5,620	468
2005-02-25	69,900	70,600	69,800	70,300	7,189	468.67
2005-02-24	70,100	70,800	69,600	69,700	6,870	464.67
2005-02-23	70,600	71,200	70,100	70,100	6,898	467.33
2005-02-22	71,400	72,700	70,500	70,700	14,186	471.33
2005-02-21	71,200	71,900	70,400	71,500	12,165	476.67
2005-02-18	69,600	70,400	69,200	69,400	8,120	462.67
2005-02-17	68,800	71,000	68,200	69,100	10,654	460.67
2005-02-16	71,300	72,300	68,200	68,300	24,142	455.33
2005-02-15	71,300	71,300	68,100	71,300	52,000	475.33
2005-02-14	63,100	67,500	62,900	66,300	13,058	442
2005-02-10	62,800	63,000	61,500	62,700	5,737	418
2005-02-09	64,500	64,500	62,900	63,200	4,185	421.33
2005-02-08	65,000	65,900	63,900	64,600	5,061	430.67
2005-02-07	66,200	66,600	65,100	65,900	3,409	439.33
2005-02-04	67,200	67,600	65,300	66,400	5,336	442.67
2005-02-03	66,900	68,800	66,600	67,000	13,060	446.67
2005-02-02	66,300	67,800	65,000	66,400	13,801	442.67
2005-02-01	62,800	67,300	62,200	67,300	26,116	448.67
2005-01-31	62,800	62,800	62,100	62,300	3,682	415.33
2005-01-28	63,200	63,200	62,100	63,000	4,319	420
2005-01-27	62,800	63,600	61,900	63,000	6,512	420
2005-01-26	61,200	62,900	60,500	62,300	12,837	415.33
2005-01-25	63,000	63,800	60,100	61,600	17,367	410.67
2005-01-24	67,700	69,400	64,500	64,800	30,508	432
2005-01-21	61,000	65,700	61,000	65,700	30,890	438
2005-01-20	59,000	61,900	58,000	60,700	34,748	404.67
2005-01-19	55,800	58,500	55,100	58,500	14,109	390
2005-01-18	54,000	56,000	53,500	54,900	18,841	366
2005-01-17	51,500	53,200	51,100	53,000	10,208	353.33
2005-01-14	51,700	51,700	50,300	51,000	3,423	340
2005-01-13	52,200	52,200	51,000	51,200	2,242	341.33
2005-01-12	52,400	53,500	49,900	51,400	12,878	342.67
2005-01-11	47,850	51,900	47,850	51,900	10,152	346
2005-01-07	48,100	48,300	47,650	47,850	3,997	319
2005-01-06	48,850	48,850	47,950	48,000	2,799	320
2005-01-05	49,000	49,000	48,250	48,450	1,844	323
2005-01-04	48,550	49,250	48,100	49,000	639	326.67

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05月
日	月	火	水	木	金	土
« 04月30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	31

4714 (株)リソー教育 の時系列データ [2005年度]

4714 (株)リソー教育の時系列データ [2005年度]