1. HOME >
  2. 株価時系列 >
  3. 4714 >
  4. 2012年

4714 (株)リソー教育 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-286,8806,9706,8206,93021,404231
2012-12-276,7906,8706,7706,86016,200228.67
2012-12-266,7306,7706,7106,77012,474225.67
2012-12-256,7206,7206,6706,72010,075224
2012-12-216,6706,7206,6206,67016,081222.33
2012-12-206,6706,7206,6106,62018,603220.67
2012-12-196,6106,7306,6006,71015,758223.67
2012-12-186,5406,6106,5406,5705,579219
2012-12-176,5706,6406,5206,5709,139219
2012-12-146,5206,6106,5106,57011,512219
2012-12-136,5806,5906,5006,5205,921217.33
2012-12-126,5806,6506,5206,5609,682218.67
2012-12-116,5406,6306,2206,62016,897220.67
2012-12-106,6506,6606,5306,55011,731218.33
2012-12-076,7206,7306,6206,62011,002220.67
2012-12-066,7406,7906,7206,72011,170224
2012-12-056,6406,7506,6406,7208,967224
2012-12-046,6006,6406,6006,6208,905220.67
2012-12-036,5706,6506,5506,61011,838220.33
2012-11-306,6006,6506,4306,43033,699214.33
2012-11-296,5806,6206,5706,6007,394220
2012-11-286,5906,6306,5506,5607,799218.67
2012-11-276,5206,6106,5206,6009,273220
2012-11-266,6006,6206,4806,6006,590220
2012-11-226,6006,6506,5606,5808,031219.33
2012-11-216,5806,6006,5306,5804,595219.33
2012-11-206,5906,6006,4406,59012,981219.67
2012-11-196,6006,6506,5206,60012,671220
2012-11-166,3406,4906,3306,4909,910216.33
2012-11-156,1806,3006,1706,30017,906210
2012-11-146,1706,2106,1406,1607,996205.33
2012-11-136,1506,1806,1106,1608,492205.33
2012-11-126,0906,1606,0706,1508,501205
2012-11-096,0206,0706,0206,0706,410202.33
2012-11-086,0206,0506,0106,0205,844200.67
2012-11-076,0106,0706,0106,0405,835201.33
2012-11-066,0306,0506,0006,0205,565200.67
2012-11-056,0106,0706,0006,0303,979201
2012-11-026,0106,0205,9906,0204,570200.67
2012-11-015,9806,0305,9806,0207,388200.67
2012-10-315,9105,9805,9105,9805,894199.33
2012-10-305,9105,9505,9005,91010,622197
2012-10-295,8705,9105,8605,8903,515196.33
2012-10-265,9005,9005,8205,8505,671195
2012-10-255,8405,8905,8305,8909,082196.33
2012-10-245,8605,8805,8005,8205,877194
2012-10-235,9605,9805,8505,8607,237195.33
2012-10-225,8006,0505,8005,9709,594199
2012-10-195,8205,8705,7705,8707,832195.67
2012-10-185,7805,8405,7705,8205,930194
2012-10-175,8005,8405,7005,78011,961192.67
2012-10-165,9005,9005,7205,76013,783192
2012-10-156,1306,1305,8405,85021,659195
2012-10-126,0806,2506,0506,23013,692207.67
2012-10-116,0806,1006,0506,0504,616201.67
2012-10-106,1006,1506,0706,0804,886202.67
2012-10-096,1306,1806,0906,0904,988203
2012-10-056,0706,1506,0506,1505,182205
2012-10-046,0606,0806,0006,0503,864201.67
2012-10-036,0606,0806,0206,0503,307201.67
2012-10-026,0806,1206,0406,0604,032202
2012-10-016,0106,1005,9806,0904,570203
2012-09-286,1806,1806,0406,0405,061201.33
2012-09-276,1306,1506,1006,1505,044205
2012-09-266,1006,1406,0506,1205,627204
2012-09-256,0606,1006,0406,1003,024203.33
2012-09-246,0806,1306,0306,0603,167202
2012-09-216,0706,1405,9906,1409,549204.67
2012-09-205,9806,0905,9806,0706,255202.33
2012-09-196,0006,0105,9706,0006,158200
2012-09-186,0506,0605,9606,0005,603200
2012-09-146,1606,1806,0506,0608,323202
2012-09-136,1106,1506,1106,1507,657205
2012-09-126,1006,1306,0506,0904,428203
2012-09-116,0906,1506,0606,0705,555202.33
2012-09-106,0406,1506,0306,1409,482204.67
2012-09-076,0006,0605,9906,02012,194200.67
2012-09-065,8706,0005,8505,9809,181199.33
2012-09-055,9405,9605,8505,8707,151195.67
2012-09-045,9905,9905,8805,9509,410198.33
2012-09-035,9706,0005,9505,9708,134199
2012-08-315,8505,9805,8105,96012,784198.67
2012-08-305,8405,8705,7605,8706,736195.67
2012-08-295,7005,9405,6905,94013,690198
2012-08-285,8505,8605,6305,76019,968192
2012-08-275,9905,9905,8505,8508,047195
2012-08-246,0006,0105,9805,9807,773199.33
2012-08-236,0006,0105,9806,0107,195200.33
2012-08-226,0006,0305,9805,9908,440199.67
2012-08-216,0706,0705,8005,98015,315199.33
2012-08-206,1006,1206,0806,0808,933202.67
2012-08-176,1006,1406,0606,0909,187203
2012-08-166,1106,1106,0606,1006,514203.33
2012-08-156,1506,1806,1106,11016,923203.67
2012-08-146,0506,1206,0206,11013,089203.67
2012-08-135,9806,1205,9506,06017,110202
2012-08-105,9806,0005,8605,9309,945197.67
2012-08-096,0506,0505,9606,0209,975200.67
2012-08-086,0006,0605,9406,04017,935201.33
2012-08-075,9206,0005,9106,00020,044200
2012-08-065,6205,8505,6205,84022,919194.67
2012-08-035,5805,6005,5205,5205,812184
2012-08-025,5205,5905,4905,5906,609186.33
2012-08-015,5405,5505,4705,4803,896182.67
2012-07-315,5205,5805,5005,5505,739185
2012-07-305,4405,5505,3905,5506,673185
2012-07-275,4005,4405,3605,4004,930180
2012-07-265,3405,4005,3305,3905,049179.67
2012-07-255,3405,3805,3305,3403,806178
2012-07-245,3005,4205,3005,3405,632178
2012-07-235,4005,4505,3405,3504,564178.33
2012-07-205,4505,4805,3905,4103,291180.33
2012-07-195,3405,4505,3405,4404,388181.33
2012-07-185,4805,5005,2405,34010,086178
2012-07-175,5105,5505,4605,4805,146182.67
2012-07-135,5105,5805,5105,5505,612185
2012-07-125,5005,5805,4705,58011,484186
2012-07-115,4305,5305,3905,5007,456183.33
2012-07-105,4005,5005,3705,5008,087183.33
2012-07-095,4505,4705,3705,4007,748180
2012-07-065,2705,4505,2605,45011,319181.67
2012-07-055,2205,2605,2205,2504,020175
2012-07-045,2405,2505,2205,2204,239174
2012-07-035,2205,2405,2105,2302,670174.33
2012-07-025,2405,2505,1905,1904,003173
2012-06-295,2005,2205,1705,2204,578174
2012-06-285,1805,2105,1705,2002,592173.33
2012-06-275,2005,2005,1605,1701,659172.33
2012-06-265,1905,2205,1605,1702,875172.33
2012-06-255,2005,2405,1705,1703,098172.33
2012-06-225,1205,2005,1105,1803,312172.67
2012-06-215,1705,1905,1105,1402,538171.33
2012-06-205,1205,1705,1205,1402,837171.33
2012-06-195,1405,1505,1105,1202,357170.67
2012-06-185,1005,1405,0905,1404,672171.33
2012-06-155,1405,1605,1005,1002,549170
2012-06-145,1605,1705,1405,1401,699171.33
2012-06-135,1705,2105,1605,1602,336172
2012-06-125,1505,2505,1505,2003,218173.33
2012-06-115,2405,2405,2005,2003,703173.33
2012-06-085,2205,2305,1605,2104,555173.67
2012-06-075,1705,2205,1405,2204,356174
2012-06-065,1405,1505,0705,1503,116171.67
2012-06-055,0705,1005,0505,1004,755170
2012-06-045,0505,0905,0405,0703,906169
2012-06-015,1205,1905,0805,1206,156170.67
2012-05-315,1305,1905,1305,1902,304173
2012-05-305,1705,1705,1305,1401,838171.33
2012-05-295,1405,2005,1005,1703,023172.33
2012-05-285,2005,2005,1305,1301,384171
2012-05-255,0805,1805,0705,1803,262172.67
2012-05-245,0905,1105,0505,0903,031169.67
2012-05-235,1105,1305,0705,0704,575169
2012-05-225,1205,1605,1005,1103,345170.33
2012-05-215,1305,1905,0705,1305,049171
2012-05-185,1505,2105,1305,1803,830172.67
2012-05-175,1505,2805,1105,2508,267175
2012-05-165,0805,1705,0805,1506,701171.67
2012-05-155,1005,1505,0005,0809,150169.33
2012-05-145,2405,2905,1505,1707,613172.33
2012-05-115,1805,2905,1805,2507,784175
2012-05-105,2105,2905,1805,2604,605175.33
2012-05-095,2905,2905,2205,2303,319174.33
2012-05-085,3005,3005,1305,3005,153176.67
2012-05-075,2605,3205,2105,2807,614176
2012-05-025,2705,3005,2405,2605,202175.33
2012-05-015,2705,2805,2105,2205,389174
2012-04-275,2505,2605,2105,2204,062174
2012-04-265,2105,2705,2105,2605,032175.33
2012-04-255,2005,2305,1605,2104,143173.67
2012-04-245,1605,2205,1505,1705,842172.33
2012-04-235,2005,2505,1705,1704,275172.33
2012-04-205,2005,2705,2005,2202,600174
2012-04-195,2905,2905,2105,2102,839173.67
2012-04-185,2805,2905,2105,2802,998176
2012-04-175,2005,2805,1805,2504,799175
2012-04-165,1605,2505,1505,1903,326173
2012-04-135,1505,2505,1005,1609,476172
2012-04-125,2605,2605,1505,1705,804172.33
2012-04-115,2405,2505,1905,2004,498173.33
2012-04-105,2405,2705,2105,2602,777175.33
2012-04-095,2605,2805,2105,2203,999174
2012-04-065,2805,2905,1805,2705,798175.67
2012-04-055,2405,2705,1705,2504,777175
2012-04-045,2905,3405,2805,2807,258176
2012-04-035,2405,2905,2205,28012,516176
2012-04-025,2005,2505,1805,2006,186173.33
2012-03-305,1505,1905,1405,1604,977172
2012-03-295,1905,1905,1105,1206,609170.67
2012-03-285,1505,1905,1205,1904,164173
2012-03-275,1505,1605,0905,1505,309171.67
2012-03-265,1505,2005,0905,0906,001169.67
2012-03-235,1805,2005,1205,2006,241173.33
2012-03-225,0905,2005,0505,2009,418173.33
2012-03-215,1505,2005,0905,09012,606169.67
2012-03-195,2705,2805,2305,2307,066174.33
2012-03-165,2905,3005,2505,2808,402176
2012-03-155,2105,2905,2005,27013,590175.67
2012-03-145,1605,2005,1605,1908,033173
2012-03-135,1505,1705,1405,1404,937171.33
2012-03-125,1705,1805,1405,1505,546171.67
2012-03-095,1105,1805,1105,1609,903172
2012-03-085,1505,1705,1105,1106,701170.33
2012-03-075,1805,1905,1305,1605,747172
2012-03-065,1605,2005,1505,1504,114171.67
2012-03-055,1905,2205,1505,1704,784172.33
2012-03-025,1205,1805,1105,1807,037172.67
2012-03-015,2005,2605,1505,18010,928172.67
2012-02-295,2205,3205,2005,2007,895173.33
2012-02-285,2105,3005,1605,27014,757175.67
2012-02-275,3005,4005,2305,31023,898177
2012-02-245,5805,6105,5705,60016,803186.67
2012-02-235,5805,5805,5605,5706,897185.67
2012-02-225,5505,5705,5105,56011,981185.33
2012-02-215,4105,5005,4005,5008,687183.33
2012-02-205,3805,4505,3305,43010,329181
2012-02-175,4105,4505,3105,39022,737179.67
2012-02-165,5005,5205,4005,4508,888181.67
2012-02-155,5005,5105,3505,50010,554183.33
2012-02-145,5705,5705,4405,52011,870184
2012-02-135,5005,5905,5005,54015,796184.67
2012-02-105,4405,5205,4305,50014,735183.33
2012-02-095,3505,4205,3505,41010,654180.33
2012-02-085,3005,3505,2605,3509,502178.33
2012-02-075,1305,3005,1305,24015,792174.67
2012-02-065,1105,1505,1105,1404,427171.33
2012-02-035,1205,1505,1005,1003,566170
2012-02-025,1405,1805,1205,1303,810171
2012-02-015,0905,1305,0905,1103,296170.33
2012-01-315,0505,1205,0405,0903,101169.67
2012-01-304,9705,0604,9705,0404,017168
2012-01-275,0005,0204,9554,9755,102165.83
2012-01-265,0505,1004,9855,0003,995166.67
2012-01-255,1005,1004,9305,0608,004168.67
2012-01-245,1705,1805,0905,1003,972170
2012-01-235,1505,1905,1505,1602,244172
2012-01-205,0605,1505,0605,1405,002171.33
2012-01-195,2005,2604,9405,0609,760168.67
2012-01-185,1205,1905,1205,1907,768173
2012-01-174,9955,1004,9905,0806,502169.33
2012-01-164,9705,0004,9355,0004,803166.67
2012-01-134,9304,9654,9254,9606,384165.33
2012-01-124,9504,9954,8954,8959,780163.17
2012-01-114,8804,9254,8604,9055,675163.50
2012-01-104,8154,8704,8154,8552,647161.83
2012-01-064,8204,8454,8104,8104,977160.33
2012-01-054,8204,8404,8104,8101,897160.33
2012-01-044,8004,8254,7904,8252,755160.83

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