4714 (株)リソー教育の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	7,960	7,990	7,890	7,900	5,432	263.33
2006-12-28	7,980	8,000	7,880	8,000	8,817	266.67
2006-12-27	7,870	7,980	7,840	7,930	6,892	264.33
2006-12-26	7,840	7,870	7,770	7,840	12,711	261.33
2006-12-25	7,930	7,950	7,850	7,860	10,223	262
2006-12-22	7,980	8,000	7,910	7,930	10,132	264.33
2006-12-21	7,960	8,000	7,950	7,990	8,035	266.33
2006-12-20	7,910	8,000	7,910	7,960	10,437	265.33
2006-12-19	8,010	8,050	7,910	8,010	14,242	267
2006-12-18	8,030	8,080	8,000	8,010	10,054	267
2006-12-15	8,020	8,060	8,010	8,010	13,697	267
2006-12-14	8,020	8,060	8,010	8,010	14,131	267
2006-12-13	8,040	8,090	8,000	8,060	12,503	268.67
2006-12-12	8,080	8,100	8,010	8,100	13,770	270
2006-12-11	8,110	8,110	7,980	8,100	12,335	270
2006-12-08	8,070	8,110	8,030	8,070	9,708	269
2006-12-07	8,100	8,130	8,040	8,100	9,894	270
2006-12-06	8,110	8,150	8,060	8,100	9,504	270
2006-12-05	8,160	8,180	8,080	8,100	9,093	270
2006-12-04	8,050	8,160	8,030	8,150	6,713	271.67
2006-12-01	8,110	8,200	8,020	8,060	12,774	268.67
2006-11-30	8,230	8,300	8,110	8,180	12,578	272.67
2006-11-29	8,050	8,220	8,000	8,220	17,919	274
2006-11-28	8,000	8,080	7,900	8,040	12,550	268
2006-11-27	7,900	8,030	7,860	8,000	10,190	266.67
2006-11-24	7,920	8,030	7,840	7,940	11,734	264.67
2006-11-22	7,840	8,070	7,780	8,030	14,813	267.67
2006-11-21	7,810	8,000	7,750	7,770	15,129	259
2006-11-20	8,060	8,100	7,710	7,800	25,226	260
2006-11-17	8,230	8,260	8,100	8,100	13,065	270
2006-11-16	8,150	8,330	8,150	8,220	12,878	274
2006-11-15	8,390	8,390	8,180	8,210	12,436	273.67
2006-11-14	8,150	8,410	8,150	8,320	13,944	277.33
2006-11-13	8,210	8,230	8,030	8,110	14,371	270.33
2006-11-10	8,110	8,270	8,110	8,220	12,163	274
2006-11-09	8,240	8,320	8,170	8,180	9,880	272.67
2006-11-08	8,430	8,440	8,200	8,240	13,457	274.67
2006-11-07	8,510	8,540	8,300	8,360	14,869	278.67
2006-11-06	8,470	8,550	8,430	8,500	7,709	283.33
2006-11-02	8,480	8,520	8,380	8,490	17,772	283
2006-11-01	8,480	8,600	8,410	8,520	19,650	284
2006-10-31	8,350	8,530	8,320	8,490	23,612	283
2006-10-30	8,350	8,400	8,230	8,300	30,005	276.67
2006-10-27	8,470	8,530	8,340	8,410	20,245	280.33
2006-10-26	8,390	8,560	8,300	8,400	23,745	280
2006-10-25	8,460	8,510	8,210	8,310	40,952	277
2006-10-24	8,650	8,780	8,400	8,450	27,268	281.67
2006-10-23	8,550	8,720	8,530	8,690	21,447	289.67
2006-10-20	8,730	8,750	8,550	8,610	22,330	287
2006-10-19	8,890	8,890	8,640	8,780	24,727	292.67
2006-10-18	8,640	8,750	8,500	8,730	37,767	291
2006-10-17	9,080	9,080	8,650	8,760	35,878	292
2006-10-16	8,960	9,100	8,740	9,070	37,428	302.33
2006-10-13	8,280	8,840	8,140	8,820	67,226	294
2006-10-12	8,300	8,390	8,070	8,180	45,234	272.67
2006-10-11	8,680	8,680	8,150	8,300	41,333	276.67
2006-10-10	8,770	8,970	8,520	8,700	28,882	290
2006-10-06	9,380	9,380	8,960	9,070	23,839	302.33
2006-10-05	9,370	9,490	9,190	9,290	30,006	309.67
2006-10-04	9,140	9,500	8,970	9,160	28,744	305.33
2006-10-03	9,350	9,360	9,060	9,130	21,615	304.33
2006-10-02	9,600	9,680	9,400	9,430	27,279	314.33
2006-09-29	9,530	9,630	9,440	9,570	25,081	319
2006-09-28	9,290	9,540	9,260	9,530	40,909	317.67
2006-09-27	9,000	9,280	8,980	9,220	35,011	307.33
2006-09-26	9,090	9,090	8,870	8,930	16,851	297.67
2006-09-25	8,800	9,100	8,800	9,090	29,854	303
2006-09-22	8,800	9,070	8,620	8,760	49,769	292
2006-09-21	8,210	8,800	8,180	8,700	32,105	290
2006-09-20	8,240	8,300	7,850	8,150	23,024	271.67
2006-09-19	8,250	8,310	7,350	8,140	48,473	271.33
2006-09-15	8,200	8,350	8,080	8,350	13,465	278.33
2006-09-14	8,300	8,450	8,220	8,330	11,691	277.67
2006-09-13	8,730	8,730	8,310	8,320	9,316	277.33
2006-09-12	8,710	8,740	8,530	8,530	8,225	284.33
2006-09-11	8,900	8,970	8,670	8,670	7,549	289
2006-09-08	8,630	8,950	8,620	8,830	11,908	294.33
2006-09-07	8,990	8,990	8,830	8,830	6,256	294.33
2006-09-06	9,170	9,180	8,960	8,960	10,625	298.67
2006-09-05	8,920	9,100	8,840	9,080	11,700	302.67
2006-09-04	8,860	8,980	8,770	8,860	9,282	295.33
2006-09-01	9,000	9,010	8,870	8,890	8,305	296.33
2006-08-31	9,060	9,160	8,910	9,050	11,842	301.67
2006-08-30	8,810	9,140	8,810	9,110	12,849	303.67
2006-08-29	8,770	9,050	8,770	8,850	9,701	295
2006-08-28	9,110	9,140	8,800	8,810	15,382	293.67
2006-08-25	9,230	9,240	8,950	8,950	28,490	298.33
2006-08-24	9,550	9,560	9,210	9,300	26,568	310
2006-08-23	9,710	9,870	9,550	9,590	25,133	319.67
2006-08-22	9,900	9,970	9,700	9,800	43,062	326.67
2006-08-21	9,560	9,940	9,500	9,900	57,369	330
2006-08-18	9,280	9,500	9,250	9,470	18,865	315.67
2006-08-17	9,700	9,710	9,270	9,380	33,564	312.67
2006-08-16	9,290	9,890	9,150	9,400	75,618	313.33
2006-08-15	8,430	9,300	8,390	9,300	85,386	310
2006-08-14	7,840	8,350	7,840	8,350	24,634	278.33
2006-08-11	7,850	7,940	7,800	7,860	7,394	262
2006-08-10	7,710	7,950	7,580	7,950	10,417	265
2006-08-09	7,760	7,810	7,610	7,730	20,744	257.67
2006-08-08	8,010	8,080	7,750	7,950	9,533	265
2006-08-07	8,150	8,160	8,020	8,150	9,665	271.67
2006-08-04	8,040	8,170	8,040	8,160	10,056	272
2006-08-03	8,200	8,200	8,000	8,020	12,448	267.33
2006-08-02	7,750	8,000	7,660	8,000	18,230	266.67
2006-08-01	7,700	7,800	7,590	7,650	17,418	255
2006-07-31	7,470	7,660	7,400	7,600	21,344	253.33
2006-07-28	7,300	7,420	7,170	7,340	12,230	244.67
2006-07-27	7,430	7,470	7,170	7,370	12,440	245.67
2006-07-26	7,660	7,720	7,500	7,510	13,998	250.33
2006-07-25	7,770	7,840	7,620	7,660	18,008	255.33
2006-07-24	7,840	7,840	7,620	7,700	9,069	256.67
2006-07-21	8,000	8,010	7,850	7,860	6,792	262
2006-07-20	7,950	7,990	7,780	7,990	13,323	266.33
2006-07-19	7,850	7,980	7,650	7,650	14,313	255
2006-07-18	8,090	8,130	7,820	7,850	21,963	261.67
2006-07-14	8,260	8,390	8,100	8,130	10,210	271
2006-07-13	8,300	8,500	8,270	8,360	13,397	278.67
2006-07-12	8,460	8,550	8,350	8,380	14,834	279.33
2006-07-11	8,520	8,600	8,430	8,480	24,947	282.67
2006-07-10	8,630	8,640	8,270	8,420	27,577	280.67
2006-07-07	9,000	9,000	8,560	8,640	22,947	288
2006-07-06	9,000	9,070	8,850	8,890	19,549	296.33
2006-07-05	9,080	9,120	8,930	9,010	14,046	300.33
2006-07-04	9,200	9,220	9,110	9,140	13,045	304.67
2006-07-03	9,160	9,270	9,040	9,100	14,329	303.33
2006-06-30	9,120	9,230	9,070	9,120	20,084	304
2006-06-29	8,820	9,050	8,820	8,900	29,111	296.67
2006-06-28	8,830	8,980	8,650	8,810	32,066	293.67
2006-06-27	9,250	9,330	9,200	9,230	14,689	307.67
2006-06-26	9,270	9,290	9,200	9,200	15,136	306.67
2006-06-23	9,210	9,370	9,200	9,320	15,464	310.67
2006-06-22	9,250	9,430	9,210	9,410	20,079	313.67
2006-06-21	9,470	9,550	9,000	9,150	22,771	305
2006-06-20	9,680	9,730	9,130	9,370	31,171	312.33
2006-06-19	9,480	9,770	9,470	9,730	26,632	324.33
2006-06-16	9,800	9,840	9,380	9,400	50,198	313.33
2006-06-15	9,010	9,440	9,000	9,400	46,778	313.33
2006-06-14	8,420	8,800	8,420	8,770	22,178	292.33
2006-06-13	8,650	8,750	8,420	8,420	22,208	280.67
2006-06-12	8,350	8,840	8,250	8,550	33,833	285
2006-06-09	8,320	8,490	8,080	8,300	23,845	276.67
2006-06-08	8,350	8,410	8,000	8,060	29,670	268.67
2006-06-07	8,690	8,790	8,420	8,440	21,779	281.33
2006-06-06	8,740	8,840	8,600	8,770	28,733	292.33
2006-06-05	8,690	8,950	8,510	8,840	39,163	294.67
2006-06-02	8,150	9,100	7,600	8,990	97,925	299.67
2006-06-01	8,650	8,650	8,200	8,250	33,668	275
2006-05-31	8,510	8,600	8,330	8,330	40,186	277.67
2006-05-30	9,000	9,050	8,600	8,790	45,615	293
2006-05-29	9,730	9,730	9,200	9,250	24,429	308.33
2006-05-26	9,720	9,780	9,550	9,620	26,318	320.67
2006-05-25	9,900	9,900	9,540	9,650	19,533	321.67
2006-05-24	9,810	9,880	9,600	9,700	26,221	323.33
2006-05-23	9,750	9,970	9,450	9,750	47,122	325
2006-05-22	10,200	10,430	9,600	9,680	57,662	322.67
2006-05-19	9,550	10,200	9,550	10,180	48,242	339.33
2006-05-18	9,340	9,490	9,260	9,410	34,895	313.67
2006-05-17	9,790	10,160	9,450	9,740	47,985	324.67
2006-05-16	10,390	10,750	9,760	9,850	60,594	328.33
2006-05-15	10,250	10,770	10,010	10,190	48,437	339.67
2006-05-12	10,190	10,800	9,810	10,650	75,457	355
2006-05-11	10,590	10,790	10,190	10,200	72,070	340
2006-05-10	10,850	11,420	10,840	10,990	71,124	366.33
2006-05-09	11,400	11,560	10,800	10,860	106,081	362
2006-05-08	12,030	12,080	11,510	11,660	97,644	388.67
2006-05-02	11,810	12,150	11,750	12,060	54,632	402
2006-05-01	12,210	12,230	11,950	11,990	46,722	399.67
2006-04-28	12,140	12,250	11,670	12,100	123,744	403.33
2006-04-27	12,180	12,390	12,080	12,100	118,144	403.33
2006-04-26	11,520	12,080	11,520	12,070	158,711	402.33
2006-04-25	11,280	11,500	11,200	11,480	69,859	382.67
2006-04-24	11,300	12,060	11,020	11,260	192,867	375.33
2006-04-21	10,720	11,710	10,600	11,650	187,460	388.33
2006-04-20	10,320	10,750	10,310	10,650	112,300	355
2006-04-19	10,270	10,320	10,100	10,190	70,698	339.67
2006-04-18	9,770	10,190	9,760	10,070	53,885	335.67
2006-04-17	10,150	10,310	9,600	9,730	87,802	324.33
2006-04-14	9,810	10,180	9,800	10,140	92,260	338
2006-04-13	9,700	9,820	9,600	9,750	35,737	325
2006-04-12	9,700	9,750	9,520	9,710	36,060	323.67
2006-04-11	9,700	9,940	9,600	9,710	111,563	323.67
2006-04-10	9,400	9,570	9,250	9,500	66,790	316.67
2006-04-07	9,090	9,300	8,960	9,300	42,106	310
2006-04-06	9,000	9,190	8,910	9,120	54,306	304
2006-04-05	8,850	9,000	8,780	8,910	39,033	297
2006-04-04	8,600	8,880	8,560	8,820	41,860	294
2006-04-03	8,440	8,490	8,420	8,460	9,038	282
2006-03-31	8,530	8,530	8,430	8,430	9,314	281
2006-03-30	8,550	8,570	8,510	8,520	13,737	284
2006-03-29	8,330	8,500	8,320	8,470	12,964	282.33
2006-03-28	8,350	8,390	8,310	8,320	12,138	277.33
2006-03-27	8,320	8,390	8,310	8,360	20,656	278.67
2006-03-24	8,400	8,430	8,320	8,320	15,942	277.33
2006-03-23	8,500	8,500	8,340	8,370	23,863	279
2006-03-22	8,380	8,460	8,360	8,410	25,332	280.33
2006-03-20	8,420	8,500	8,350	8,380	32,563	279.33
2006-03-17	8,680	8,750	8,420	8,560	14,986	285.33
2006-03-16	8,800	8,810	8,660	8,680	12,375	289.33
2006-03-15	8,840	8,860	8,740	8,740	14,186	291.33
2006-03-14	8,760	8,880	8,750	8,840	18,188	294.67
2006-03-13	8,800	8,880	8,760	8,770	14,805	292.33
2006-03-10	8,560	8,840	8,550	8,740	40,810	291.33
2006-03-09	8,610	8,840	8,610	8,760	30,981	292
2006-03-08	8,640	8,700	8,600	8,610	24,107	287
2006-03-07	8,690	8,700	8,550	8,640	12,811	288
2006-03-06	8,700	8,730	8,540	8,670	15,311	289
2006-03-03	8,470	8,600	8,460	8,500	24,414	283.33
2006-03-02	8,500	8,550	8,340	8,470	17,336	282.33
2006-03-01	8,470	8,480	8,290	8,310	13,915	277
2006-02-28	8,440	8,630	8,320	8,500	17,576	283.33
2006-02-27	8,700	8,750	8,450	8,450	16,430	281.67
2006-02-24	8,410	8,670	8,310	8,620	17,108	287.33
2006-02-23	8,300	8,500	8,220	8,420	17,780	280.67
2006-02-22	8,260	8,500	8,240	8,330	17,660	277.67
2006-02-21	8,230	8,450	8,160	8,300	25,430	276.67
2006-02-20	8,520	8,580	8,250	8,330	25,884	277.67
2006-02-17	8,950	8,950	8,710	8,720	19,874	290.67
2006-02-16	8,680	8,970	8,680	8,900	24,948	296.67
2006-02-15	8,930	9,030	8,680	8,760	30,799	292
2006-02-14	8,580	8,750	8,230	8,660	28,662	288.67
2006-02-13	9,100	9,100	8,420	8,580	27,980	286
2006-02-10	9,060	9,080	8,800	9,030	34,963	301
2006-02-09	9,050	9,070	8,910	8,950	19,027	298.33
2006-02-08	9,120	9,200	8,960	8,980	35,008	299.33
2006-02-07	8,960	9,100	8,870	9,060	38,313	302
2006-02-06	8,900	8,900	8,550	8,660	19,713	288.67
2006-02-03	8,630	8,820	8,630	8,820	11,039	294
2006-02-02	8,650	8,880	8,640	8,730	16,424	291
2006-02-01	8,870	8,970	8,620	8,650	14,279	288.33
2006-01-31	8,990	9,020	8,830	8,870	13,339	295.67
2006-01-30	9,070	9,120	8,720	8,900	26,898	296.67
2006-01-27	9,260	9,300	9,050	9,050	36,856	301.67
2006-01-26	8,570	9,020	8,550	8,960	30,585	298.67
2006-01-25	8,620	8,690	8,480	8,510	23,068	283.67
2006-01-24	8,380	8,570	8,350	8,500	21,636	283.33
2006-01-23	8,400	8,400	8,030	8,080	38,230	269.33
2006-01-20	8,890	9,130	8,250	8,430	24,908	281
2006-01-19	8,180	9,070	8,180	8,830	36,058	294.33
2006-01-18	9,100	9,120	8,130	8,380	44,543	279.33
2006-01-17	9,450	9,530	9,130	9,130	46,783	304.33
2006-01-16	9,300	9,600	9,200	9,590	60,131	319.67
2006-01-13	9,000	9,230	8,960	9,130	41,143	304.33
2006-01-12	9,040	9,070	8,920	9,060	35,237	302
2006-01-11	8,940	9,050	8,800	9,050	20,623	301.67
2006-01-10	8,830	8,960	8,830	8,930	26,317	297.67
2006-01-06	9,140	9,140	8,730	8,770	48,281	292.33
2006-01-05	9,000	9,190	8,900	9,050	118,066	301.67
2006-01-04	8,500	8,550	8,410	8,500	24,658	283.33

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 [2006年度]

4714 (株)リソー教育の時系列データ [2006年度]