4714 (株)リソー教育の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	510	520	508	519	796,100	173
2013-12-27	508	510	503	509	717,600	169.67
2013-12-26	509	511	502	509	729,000	169.67
2013-12-25	518	519	500	507	1,736,700	169
2013-12-24	507	538	505	518	3,099,800	172.67
2013-12-20	453	520	452	492	6,992,300	164
2013-12-19	451	471	440	453	8,781,400	151
2013-12-18	467	467	467	467	209,800	155.67
2013-12-17	567	567	567	567	162,900	189
2013-12-16	680	684	667	667	260,200	222.33
2013-12-13	683	688	677	684	320,300	228
2013-12-12	697	697	681	685	443,700	228.33
2013-12-11	694	698	685	697	722,900	232.33
2013-12-10	655	679	651	678	908,700	226
2013-12-09	638	653	636	652	558,300	217.33
2013-12-06	632	633	622	623	495,600	207.67
2013-12-05	639	641	633	634	301,300	211.33
2013-12-04	645	645	638	639	403,600	213
2013-12-03	650	650	645	645	229,000	215
2013-12-02	643	649	642	646	276,100	215.33
2013-11-29	638	642	637	642	233,100	214
2013-11-28	639	643	633	638	294,700	212.67
2013-11-27	648	649	639	639	365,200	213
2013-11-26	656	656	650	651	243,400	217
2013-11-25	655	656	651	653	311,900	217.67
2013-11-22	650	652	647	650	260,900	216.67
2013-11-21	646	649	646	648	167,500	216
2013-11-20	642	645	642	645	147,000	215
2013-11-19	645	646	639	640	202,500	213.33
2013-11-18	639	643	636	642	200,700	214
2013-11-15	627	631	626	630	263,800	210
2013-11-14	614	628	613	623	276,300	207.67
2013-11-13	620	622	611	613	581,200	204.33
2013-11-12	630	630	622	625	426,000	208.33
2013-11-11	636	642	629	630	245,800	210
2013-11-08	631	634	627	629	420,200	209.67
2013-11-07	649	649	636	637	373,100	212.33
2013-11-06	650	651	643	647	255,700	215.67
2013-11-05	658	659	648	651	318,700	217
2013-11-01	666	667	652	657	285,700	219
2013-10-31	667	670	663	663	212,500	221
2013-10-30	671	673	667	667	230,000	222.33
2013-10-29	671	673	668	669	178,200	223
2013-10-28	666	670	665	670	137,200	223.33
2013-10-25	669	670	662	663	388,900	221
2013-10-24	667	671	663	670	353,400	223.33
2013-10-23	670	672	664	666	238,900	222
2013-10-22	670	673	666	668	251,500	222.67
2013-10-21	665	670	665	668	143,900	222.67
2013-10-18	663	670	663	665	191,600	221.67
2013-10-17	667	669	663	664	190,300	221.33
2013-10-16	667	670	660	663	335,400	221
2013-10-15	674	675	662	666	270,000	222
2013-10-11	667	669	661	667	224,400	222.33
2013-10-10	659	661	652	660	126,000	220
2013-10-09	641	659	641	650	271,300	216.67
2013-10-08	663	666	640	644	598,200	214.67
2013-10-07	700	702	662	663	763,700	221
2013-10-04	725	728	714	714	248,800	238
2013-10-03	731	742	731	732	131,800	244
2013-10-02	752	756	731	732	220,000	244
2013-10-01	770	770	752	754	149,800	251.33
2013-09-30	767	770	760	770	140,200	256.67
2013-09-27	772	774	765	767	127,900	255.67
2013-09-26	772	784	755	771	189,500	257
2013-09-25	752	775	749	770	517,100	256.67
2013-09-24	730	745	729	745	243,100	248.33
2013-09-20	714	725	713	725	157,000	241.67
2013-09-19	710	712	708	710	297,800	236.67
2013-09-18	708	713	705	709	177,700	236.33
2013-09-17	717	719	708	708	252,700	236
2013-09-13	731	738	714	716	318,800	238.67
2013-09-12	726	735	726	731	199,700	243.67
2013-09-11	725	729	718	719	312,100	239.67
2013-09-10	711	730	711	719	288,700	239.67
2013-09-09	700	710	700	709	289,600	236.33
2013-09-06	706	713	693	698	398,300	232.67
2013-09-05	714	717	707	710	396,000	236.67
2013-09-04	727	730	711	723	482,400	241
2013-09-03	736	740	724	733	273,500	244.33
2013-09-02	750	754	732	735	294,300	245
2013-08-30	761	767	750	767	230,700	255.67
2013-08-29	770	770	760	764	133,200	254.67
2013-08-28	753	768	752	764	140,600	254.67
2013-08-27	7,880	7,990	7,860	7,880	33,214	262.67
2013-08-26	8,100	8,100	7,930	7,990	26,050	266.33
2013-08-23	8,040	8,100	7,880	8,090	34,357	269.67
2013-08-22	8,000	8,070	7,840	8,010	22,340	267
2013-08-21	8,020	8,060	8,000	8,030	13,508	267.67
2013-08-20	8,150	8,160	8,000	8,020	31,612	267.33
2013-08-19	8,100	8,170	8,060	8,150	17,966	271.67
2013-08-16	8,080	8,110	8,030	8,050	13,841	268.33
2013-08-15	7,950	8,130	7,940	8,080	20,787	269.33
2013-08-14	7,910	7,990	7,880	7,990	20,678	266.33
2013-08-13	7,840	7,900	7,830	7,900	13,190	263.33
2013-08-12	7,780	7,830	7,770	7,810	18,269	260.33
2013-08-09	7,880	7,880	7,770	7,770	14,301	259
2013-08-08	7,840	7,920	7,750	7,800	36,860	260
2013-08-07	7,840	7,890	7,750	7,760	20,880	258.67
2013-08-06	7,750	7,850	7,730	7,850	16,215	261.67
2013-08-05	7,800	7,800	7,680	7,730	28,317	257.67
2013-08-02	7,800	7,840	7,710	7,720	27,457	257.33
2013-08-01	7,750	7,790	7,630	7,720	21,547	257.33
2013-07-31	7,830	7,830	7,750	7,760	20,767	258.67
2013-07-30	7,590	7,810	7,590	7,800	23,254	260
2013-07-29	7,670	7,730	7,580	7,600	30,406	253.33
2013-07-26	7,800	7,820	7,660	7,660	33,749	255.33
2013-07-25	7,800	7,850	7,760	7,780	37,068	259.33
2013-07-24	7,740	7,820	7,740	7,780	44,133	259.33
2013-07-23	8,030	8,100	7,620	7,750	162,194	258.33
2013-07-22	8,360	8,390	8,120	8,140	70,417	271.33
2013-07-19	8,420	8,430	8,340	8,350	20,576	278.33
2013-07-18	8,450	8,460	8,320	8,380	21,323	279.33
2013-07-17	8,410	8,490	8,330	8,450	20,361	281.67
2013-07-16	8,390	8,450	8,350	8,390	20,222	279.67
2013-07-12	8,390	8,480	8,330	8,440	23,936	281.33
2013-07-11	8,350	8,490	8,220	8,450	41,599	281.67
2013-07-10	8,490	8,500	8,370	8,400	32,144	280
2013-07-09	8,500	8,540	8,370	8,480	46,626	282.67
2013-07-08	8,540	8,590	8,460	8,460	41,752	282
2013-07-05	8,470	8,480	8,320	8,450	58,175	281.67
2013-07-04	8,400	8,470	8,210	8,410	34,932	280.33
2013-07-03	8,660	8,740	8,390	8,400	63,809	280
2013-07-02	8,700	8,720	8,110	8,550	138,000	285
2013-07-01	8,830	9,140	8,800	9,000	36,184	300
2013-06-28	8,600	8,720	8,370	8,720	60,414	290.67
2013-06-27	8,910	9,020	8,520	8,580	57,681	286
2013-06-26	9,130	9,250	8,900	8,920	21,235	297.33
2013-06-25	9,270	9,320	9,100	9,180	6,900	306
2013-06-24	9,390	9,390	9,050	9,230	16,726	307.67
2013-06-21	8,950	9,300	8,800	9,300	28,886	310
2013-06-20	8,820	9,260	8,790	9,040	39,656	301.33
2013-06-19	9,570	9,590	8,650	8,870	83,835	295.67
2013-06-18	9,670	9,800	9,550	9,580	15,967	319.33
2013-06-17	9,250	9,700	9,250	9,700	15,847	323.33
2013-06-14	9,550	9,660	9,250	9,260	19,240	308.67
2013-06-13	9,470	9,500	9,220	9,340	12,426	311.33
2013-06-12	9,600	9,630	9,400	9,570	10,299	319
2013-06-11	9,500	9,840	9,360	9,640	17,814	321.33
2013-06-10	9,130	9,430	9,130	9,400	23,298	313.33
2013-06-07	8,650	8,970	8,650	8,730	36,614	291
2013-06-06	9,280	9,660	8,920	9,110	38,505	303.67
2013-06-05	9,970	10,180	9,680	9,730	21,674	324.33
2013-06-04	10,000	10,190	9,550	9,990	26,096	333
2013-06-03	10,350	10,500	10,060	10,100	16,780	336.67
2013-05-31	10,280	10,560	10,200	10,560	18,218	352
2013-05-30	10,500	10,610	10,200	10,270	20,446	342.33
2013-05-29	10,490	10,840	10,410	10,700	21,837	356.67
2013-05-28	10,090	10,500	10,090	10,290	15,106	343
2013-05-27	10,600	10,620	10,000	10,270	21,610	342.33
2013-05-24	10,400	11,000	10,100	10,620	30,289	354
2013-05-23	11,200	11,270	10,250	10,500	34,735	350
2013-05-22	11,200	11,430	11,030	11,220	31,008	374
2013-05-21	11,270	11,290	11,090	11,180	21,336	372.67
2013-05-20	11,000	11,440	10,910	11,270	41,783	375.67
2013-05-17	10,380	11,000	10,340	10,970	42,694	365.67
2013-05-16	10,330	10,710	9,900	10,310	43,437	343.67
2013-05-15	10,800	10,850	10,230	10,330	43,848	344.33
2013-05-14	10,650	10,800	10,390	10,550	34,802	351.67
2013-05-13	10,230	11,000	10,060	10,580	56,645	352.67
2013-05-10	9,890	10,090	9,850	10,050	46,943	335
2013-05-09	9,900	9,980	9,820	9,870	20,566	329
2013-05-08	9,880	9,900	9,800	9,890	22,388	329.67
2013-05-07	9,950	9,970	9,860	9,910	22,729	330.33
2013-05-02	9,800	9,880	9,750	9,870	22,256	329
2013-05-01	9,860	9,990	9,730	9,880	33,049	329.33
2013-04-30	9,690	9,780	9,670	9,720	25,249	324
2013-04-26	9,860	9,960	9,550	9,580	49,009	319.33
2013-04-25	9,780	10,000	9,700	10,000	53,796	333.33
2013-04-24	9,550	9,830	9,530	9,760	54,924	325.33
2013-04-23	9,520	9,540	9,420	9,500	31,096	316.67
2013-04-22	9,560	9,640	9,490	9,520	29,512	317.33
2013-04-19	9,590	9,620	9,520	9,540	13,275	318
2013-04-18	9,600	9,690	9,460	9,530	30,565	317.67
2013-04-17	9,520	9,740	9,520	9,600	32,851	320
2013-04-16	9,710	9,720	9,460	9,520	46,444	317.33
2013-04-15	9,500	10,000	9,470	9,760	87,424	325.33
2013-04-12	9,380	9,440	9,140	9,150	57,804	305
2013-04-11	9,210	9,230	9,020	9,100	18,361	303.33
2013-04-10	9,100	9,250	9,040	9,170	19,884	305.67
2013-04-09	9,160	9,200	9,070	9,090	25,247	303
2013-04-08	9,250	9,320	9,050	9,150	36,379	305
2013-04-05	9,390	9,440	9,230	9,270	27,844	309
2013-04-04	9,060	9,380	9,010	9,340	26,836	311.33
2013-04-03	8,980	9,290	8,880	9,230	26,351	307.67
2013-04-02	8,830	9,090	8,200	8,980	27,498	299.33
2013-04-01	9,100	9,350	8,980	8,980	27,117	299.33
2013-03-29	9,320	9,370	9,170	9,280	19,372	309.33
2013-03-28	9,350	9,390	9,170	9,320	24,687	310.67
2013-03-27	9,050	9,250	9,000	9,210	14,862	307
2013-03-26	8,910	9,090	8,880	9,040	22,083	301.33
2013-03-25	9,200	9,220	8,850	9,040	33,511	301.33
2013-03-22	9,490	9,520	9,160	9,160	20,230	305.33
2013-03-21	9,350	9,560	9,340	9,500	24,366	316.67
2013-03-19	9,300	9,380	9,240	9,340	11,428	311.33
2013-03-18	9,330	9,490	9,260	9,280	15,849	309.33
2013-03-15	9,380	9,550	9,160	9,440	36,388	314.67
2013-03-14	8,870	9,300	8,860	9,260	41,850	308.67
2013-03-13	8,550	8,880	8,500	8,840	34,030	294.67
2013-03-12	8,660	8,750	8,470	8,550	31,890	285
2013-03-11	8,450	8,740	8,430	8,640	33,577	288
2013-03-08	8,200	8,410	8,160	8,370	48,593	279
2013-03-07	8,200	8,280	8,110	8,210	24,139	273.67
2013-03-06	8,090	8,210	8,080	8,160	22,348	272
2013-03-05	8,040	8,100	8,000	8,080	13,136	269.33
2013-03-04	8,040	8,100	7,980	8,050	16,744	268.33
2013-03-01	8,000	8,080	7,990	8,020	15,029	267.33
2013-02-28	7,920	8,090	7,880	8,070	17,317	269
2013-02-27	7,860	8,060	7,860	7,950	22,571	265
2013-02-26	7,640	8,060	7,620	8,010	37,301	267
2013-02-25	8,130	8,130	7,810	8,120	33,671	270.67
2013-02-22	8,230	8,230	8,070	8,140	26,750	271.33
2013-02-21	8,070	8,270	8,050	8,180	36,184	272.67
2013-02-20	7,980	8,050	7,930	8,030	28,075	267.67
2013-02-19	7,850	7,980	7,830	7,980	24,834	266
2013-02-18	7,820	7,830	7,730	7,760	22,899	258.67
2013-02-15	7,800	7,840	7,630	7,770	39,988	259
2013-02-14	7,470	7,830	7,470	7,710	42,531	257
2013-02-13	7,560	7,610	7,430	7,460	23,097	248.67
2013-02-12	7,590	7,650	7,530	7,550	23,876	251.67
2013-02-08	7,590	7,640	7,540	7,590	16,136	253
2013-02-07	7,650	7,670	7,540	7,600	18,542	253.33
2013-02-06	7,700	7,700	7,560	7,620	25,619	254
2013-02-05	7,510	7,710	7,450	7,600	39,880	253.33
2013-02-04	7,330	7,510	7,290	7,500	30,115	250
2013-02-01	7,250	7,290	7,180	7,290	25,297	243
2013-01-31	7,200	7,250	7,120	7,250	36,106	241.67
2013-01-30	7,150	7,190	7,110	7,120	28,688	237.33
2013-01-29	7,140	7,200	7,090	7,150	22,096	238.33
2013-01-28	7,230	7,230	7,110	7,150	16,988	238.33
2013-01-25	7,210	7,270	7,100	7,160	31,913	238.67
2013-01-24	7,080	7,180	7,020	7,150	19,181	238.33
2013-01-23	7,140	7,210	7,080	7,130	14,488	237.67
2013-01-22	7,230	7,240	7,100	7,140	15,961	238
2013-01-21	7,330	7,360	7,200	7,230	15,208	241
2013-01-18	7,230	7,310	7,160	7,270	22,874	242.33
2013-01-17	7,270	7,330	7,200	7,240	13,542	241.33
2013-01-16	7,250	7,420	7,240	7,250	20,384	241.67
2013-01-15	7,190	7,300	7,140	7,190	24,822	239.67
2013-01-11	7,500	7,520	7,100	7,150	48,403	238.33
2013-01-10	8,020	8,130	7,450	7,500	69,759	250
2013-01-09	7,040	8,400	6,910	8,230	159,807	274.33
2013-01-08	7,040	7,180	7,000	7,040	12,996	234.67
2013-01-07	7,100	7,310	7,010	7,030	28,716	234.33
2013-01-04	6,980	7,080	6,930	7,030	13,633	234.33

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 [2013年度]

4714 (株)リソー教育の時系列データ [2013年度]