4714 (株)リソー教育 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 348 | 358 | 348 | 356 | 126,400 | 118.67 |
| 2015-12-29 | 345 | 351 | 345 | 351 | 82,300 | 117 |
| 2015-12-28 | 340 | 351 | 340 | 348 | 194,400 | 116 |
| 2015-12-25 | 353 | 353 | 347 | 348 | 210,900 | 116 |
| 2015-12-24 | 358 | 358 | 354 | 355 | 206,700 | 118.33 |
| 2015-12-22 | 351 | 359 | 350 | 356 | 245,800 | 118.67 |
| 2015-12-21 | 363 | 365 | 354 | 354 | 297,700 | 118 |
| 2015-12-18 | 366 | 368 | 358 | 366 | 290,800 | 122 |
| 2015-12-17 | 367 | 368 | 363 | 367 | 214,500 | 122.33 |
| 2015-12-16 | 363 | 369 | 360 | 367 | 331,200 | 122.33 |
| 2015-12-15 | 370 | 370 | 361 | 363 | 194,800 | 121 |
| 2015-12-14 | 366 | 369 | 363 | 369 | 218,800 | 123 |
| 2015-12-11 | 366 | 372 | 364 | 371 | 501,000 | 123.67 |
| 2015-12-10 | 354 | 366 | 354 | 366 | 336,600 | 122 |
| 2015-12-09 | 355 | 360 | 353 | 359 | 202,600 | 119.67 |
| 2015-12-08 | 357 | 361 | 356 | 359 | 166,500 | 119.67 |
| 2015-12-07 | 356 | 363 | 356 | 360 | 284,900 | 120 |
| 2015-12-04 | 354 | 359 | 351 | 355 | 414,300 | 118.33 |
| 2015-12-03 | 356 | 360 | 356 | 357 | 183,400 | 119 |
| 2015-12-02 | 358 | 361 | 351 | 361 | 367,700 | 120.33 |
| 2015-12-01 | 359 | 365 | 357 | 361 | 256,400 | 120.33 |
| 2015-11-30 | 361 | 366 | 357 | 362 | 306,800 | 120.67 |
| 2015-11-27 | 370 | 373 | 365 | 365 | 338,200 | 121.67 |
| 2015-11-26 | 365 | 368 | 355 | 367 | 471,700 | 122.33 |
| 2015-11-25 | 380 | 384 | 361 | 365 | 2,037,800 | 121.67 |
| 2015-11-24 | 340 | 347 | 340 | 346 | 292,300 | 115.33 |
| 2015-11-20 | 333 | 337 | 332 | 336 | 233,200 | 112 |
| 2015-11-19 | 329 | 340 | 328 | 336 | 622,700 | 112 |
| 2015-11-18 | 325 | 328 | 321 | 327 | 306,500 | 109 |
| 2015-11-17 | 321 | 327 | 319 | 324 | 498,200 | 108 |
| 2015-11-16 | 310 | 321 | 310 | 318 | 311,600 | 106 |
| 2015-11-13 | 317 | 324 | 316 | 317 | 407,000 | 105.67 |
| 2015-11-12 | 317 | 325 | 313 | 322 | 582,600 | 107.33 |
| 2015-11-11 | 318 | 319 | 309 | 314 | 378,600 | 104.67 |
| 2015-11-10 | 305 | 320 | 303 | 316 | 703,500 | 105.33 |
| 2015-11-09 | 302 | 304 | 298 | 303 | 233,200 | 101 |
| 2015-11-06 | 296 | 303 | 290 | 300 | 314,600 | 100 |
| 2015-11-05 | 301 | 302 | 286 | 291 | 407,300 | 97 |
| 2015-11-04 | 315 | 317 | 294 | 300 | 1,473,800 | 100 |
| 2015-11-02 | 317 | 354 | 313 | 321 | 6,901,600 | 107 |
| 2015-10-30 | 275 | 279 | 273 | 276 | 110,800 | 92 |
| 2015-10-29 | 278 | 282 | 275 | 275 | 276,000 | 91.67 |
| 2015-10-28 | 276 | 277 | 272 | 277 | 90,000 | 92.33 |
| 2015-10-27 | 275 | 280 | 273 | 279 | 123,800 | 93 |
| 2015-10-26 | 280 | 283 | 275 | 278 | 119,800 | 92.67 |
| 2015-10-23 | 274 | 279 | 273 | 278 | 141,400 | 92.67 |
| 2015-10-22 | 274 | 279 | 272 | 273 | 148,200 | 91 |
| 2015-10-21 | 274 | 281 | 273 | 276 | 181,300 | 92 |
| 2015-10-20 | 277 | 279 | 271 | 276 | 221,400 | 92 |
| 2015-10-19 | 284 | 287 | 278 | 280 | 328,100 | 93.33 |
| 2015-10-16 | 281 | 285 | 277 | 282 | 385,300 | 94 |
| 2015-10-15 | 272 | 281 | 269 | 276 | 395,000 | 92 |
| 2015-10-14 | 284 | 284 | 267 | 275 | 528,100 | 91.67 |
| 2015-10-13 | 281 | 292 | 276 | 284 | 834,500 | 94.67 |
| 2015-10-09 | 255 | 275 | 254 | 273 | 682,000 | 91 |
| 2015-10-08 | 253 | 255 | 248 | 255 | 199,400 | 85 |
| 2015-10-07 | 252 | 255 | 243 | 253 | 353,600 | 84.33 |
| 2015-10-06 | 244 | 250 | 238 | 245 | 269,900 | 81.67 |
| 2015-10-05 | 236 | 245 | 236 | 242 | 252,600 | 80.67 |
| 2015-10-02 | 228 | 242 | 226 | 235 | 258,600 | 78.33 |
| 2015-10-01 | 229 | 232 | 226 | 231 | 235,200 | 77 |
| 2015-09-30 | 225 | 235 | 225 | 232 | 308,700 | 77.33 |
| 2015-09-29 | 235 | 236 | 223 | 223 | 468,000 | 74.33 |
| 2015-09-28 | 248 | 255 | 239 | 247 | 659,600 | 82.33 |
| 2015-09-25 | 253 | 260 | 243 | 251 | 1,298,500 | 83.67 |
| 2015-09-24 | 266 | 276 | 240 | 274 | 4,118,200 | 91.33 |
| 2015-09-18 | 234 | 234 | 220 | 234 | 2,457,500 | 78 |
| 2015-09-17 | 166 | 186 | 166 | 184 | 1,847,600 | 61.33 |
| 2015-09-16 | 162 | 167 | 161 | 166 | 1,454,400 | 55.33 |
| 2015-09-15 | 189 | 190 | 176 | 177 | 808,400 | 59 |
| 2015-09-14 | 197 | 199 | 184 | 188 | 1,167,200 | 62.67 |
| 2015-09-11 | 220 | 224 | 181 | 194 | 3,510,600 | 64.67 |
| 2015-09-10 | 235 | 244 | 229 | 236 | 371,100 | 78.67 |
| 2015-09-09 | 245 | 255 | 239 | 240 | 734,500 | 80 |
| 2015-09-08 | 256 | 265 | 253 | 253 | 87,000 | 84.33 |
| 2015-09-07 | 244 | 259 | 244 | 255 | 120,100 | 85 |
| 2015-09-04 | 262 | 262 | 246 | 248 | 315,900 | 82.67 |
| 2015-09-03 | 269 | 276 | 263 | 264 | 125,400 | 88 |
| 2015-09-02 | 275 | 278 | 263 | 265 | 157,800 | 88.33 |
| 2015-09-01 | 282 | 288 | 280 | 280 | 152,900 | 93.33 |
| 2015-08-31 | 275 | 292 | 275 | 289 | 153,000 | 96.33 |
| 2015-08-28 | 269 | 284 | 267 | 283 | 192,300 | 94.33 |
| 2015-08-27 | 264 | 268 | 262 | 264 | 111,500 | 88 |
| 2015-08-26 | 250 | 262 | 244 | 261 | 252,400 | 87 |
| 2015-08-25 | 229 | 262 | 228 | 247 | 422,800 | 82.33 |
| 2015-08-24 | 267 | 289 | 259 | 259 | 382,100 | 86.33 |
| 2015-08-21 | 279 | 289 | 278 | 283 | 183,700 | 94.33 |
| 2015-08-20 | 289 | 295 | 286 | 290 | 127,800 | 96.67 |
| 2015-08-19 | 292 | 294 | 288 | 289 | 81,100 | 96.33 |
| 2015-08-18 | 287 | 295 | 287 | 295 | 78,700 | 98.33 |
| 2015-08-17 | 285 | 293 | 281 | 290 | 187,600 | 96.67 |
| 2015-08-14 | 275 | 281 | 275 | 281 | 90,000 | 93.67 |
| 2015-08-13 | 279 | 284 | 276 | 278 | 132,000 | 92.67 |
| 2015-08-12 | 280 | 286 | 280 | 280 | 162,200 | 93.33 |
| 2015-08-11 | 286 | 289 | 285 | 287 | 119,300 | 95.67 |
| 2015-08-10 | 284 | 289 | 284 | 286 | 147,400 | 95.33 |
| 2015-08-07 | 290 | 293 | 278 | 292 | 291,000 | 97.33 |
| 2015-08-06 | 298 | 298 | 290 | 290 | 234,700 | 96.67 |
| 2015-08-05 | 300 | 300 | 294 | 295 | 140,500 | 98.33 |
| 2015-08-04 | 305 | 305 | 298 | 300 | 122,600 | 100 |
| 2015-08-03 | 306 | 308 | 302 | 305 | 94,500 | 101.67 |
| 2015-07-31 | 305 | 309 | 303 | 309 | 101,200 | 103 |
| 2015-07-30 | 306 | 306 | 304 | 305 | 79,900 | 101.67 |
| 2015-07-29 | 312 | 312 | 305 | 305 | 65,400 | 101.67 |
| 2015-07-28 | 308 | 312 | 301 | 311 | 175,100 | 103.67 |
| 2015-07-27 | 314 | 314 | 308 | 309 | 80,100 | 103 |
| 2015-07-24 | 314 | 317 | 312 | 315 | 104,500 | 105 |
| 2015-07-23 | 308 | 315 | 308 | 315 | 153,200 | 105 |
| 2015-07-22 | 310 | 311 | 308 | 308 | 112,800 | 102.67 |
| 2015-07-21 | 310 | 310 | 306 | 308 | 139,800 | 102.67 |
| 2015-07-17 | 309 | 313 | 307 | 310 | 165,800 | 103.33 |
| 2015-07-16 | 304 | 307 | 302 | 306 | 138,600 | 102 |
| 2015-07-15 | 303 | 307 | 299 | 307 | 202,500 | 102.33 |
| 2015-07-14 | 306 | 307 | 298 | 303 | 303,300 | 101 |
| 2015-07-13 | 302 | 310 | 302 | 309 | 205,300 | 103 |
| 2015-07-10 | 296 | 303 | 295 | 296 | 151,400 | 98.67 |
| 2015-07-09 | 300 | 303 | 264 | 296 | 801,800 | 98.67 |
| 2015-07-08 | 315 | 316 | 306 | 306 | 266,900 | 102 |
| 2015-07-07 | 312 | 317 | 312 | 316 | 167,600 | 105.33 |
| 2015-07-06 | 313 | 318 | 311 | 311 | 168,900 | 103.67 |
| 2015-07-03 | 321 | 321 | 315 | 317 | 140,000 | 105.67 |
| 2015-07-02 | 324 | 324 | 316 | 319 | 198,700 | 106.33 |
| 2015-07-01 | 315 | 325 | 314 | 325 | 251,200 | 108.33 |
| 2015-06-30 | 311 | 317 | 310 | 313 | 286,700 | 104.33 |
| 2015-06-29 | 313 | 318 | 311 | 312 | 432,500 | 104 |
| 2015-06-26 | 323 | 324 | 317 | 321 | 196,200 | 107 |
| 2015-06-25 | 329 | 329 | 322 | 323 | 227,800 | 107.67 |
| 2015-06-24 | 330 | 333 | 325 | 331 | 243,100 | 110.33 |
| 2015-06-23 | 328 | 330 | 325 | 328 | 202,100 | 109.33 |
| 2015-06-22 | 317 | 326 | 316 | 324 | 216,400 | 108 |
| 2015-06-19 | 318 | 320 | 314 | 317 | 337,700 | 105.67 |
| 2015-06-18 | 339 | 340 | 313 | 315 | 1,178,500 | 105 |
| 2015-06-17 | 316 | 354 | 315 | 344 | 1,792,900 | 114.67 |
| 2015-06-16 | 317 | 317 | 313 | 314 | 98,100 | 104.67 |
| 2015-06-15 | 313 | 318 | 312 | 318 | 157,200 | 106 |
| 2015-06-12 | 310 | 313 | 309 | 313 | 207,700 | 104.33 |
| 2015-06-11 | 309 | 310 | 306 | 307 | 218,200 | 102.33 |
| 2015-06-10 | 306 | 311 | 306 | 309 | 183,800 | 103 |
| 2015-06-09 | 310 | 310 | 307 | 307 | 167,800 | 102.33 |
| 2015-06-08 | 309 | 311 | 309 | 309 | 88,100 | 103 |
| 2015-06-05 | 307 | 312 | 307 | 310 | 134,100 | 103.33 |
| 2015-06-04 | 316 | 316 | 306 | 307 | 370,000 | 102.33 |
| 2015-06-03 | 305 | 315 | 305 | 313 | 328,600 | 104.33 |
| 2015-06-02 | 313 | 314 | 309 | 309 | 242,100 | 103 |
| 2015-06-01 | 311 | 316 | 311 | 313 | 163,100 | 104.33 |
| 2015-05-29 | 316 | 316 | 310 | 313 | 317,500 | 104.33 |
| 2015-05-28 | 318 | 320 | 317 | 317 | 201,300 | 105.67 |
| 2015-05-27 | 319 | 319 | 316 | 319 | 78,800 | 106.33 |
| 2015-05-26 | 318 | 321 | 315 | 316 | 187,500 | 105.33 |
| 2015-05-25 | 325 | 325 | 317 | 317 | 322,100 | 105.67 |
| 2015-05-22 | 319 | 324 | 317 | 322 | 176,400 | 107.33 |
| 2015-05-21 | 322 | 323 | 314 | 315 | 244,800 | 105 |
| 2015-05-20 | 319 | 328 | 318 | 322 | 426,800 | 107.33 |
| 2015-05-19 | 306 | 315 | 306 | 315 | 275,000 | 105 |
| 2015-05-18 | 306 | 310 | 305 | 308 | 121,100 | 102.67 |
| 2015-05-15 | 310 | 311 | 306 | 307 | 132,300 | 102.33 |
| 2015-05-14 | 317 | 317 | 302 | 306 | 494,400 | 102 |
| 2015-05-13 | 320 | 323 | 317 | 318 | 120,300 | 106 |
| 2015-05-12 | 327 | 327 | 316 | 321 | 302,500 | 107 |
| 2015-05-11 | 331 | 333 | 325 | 329 | 388,500 | 109.67 |
| 2015-05-08 | 310 | 325 | 310 | 323 | 391,300 | 107.67 |
| 2015-05-07 | 305 | 312 | 304 | 310 | 207,700 | 103.33 |
| 2015-05-01 | 311 | 319 | 305 | 305 | 455,000 | 101.67 |
| 2015-04-30 | 322 | 323 | 313 | 314 | 507,000 | 104.67 |
| 2015-04-28 | 326 | 329 | 325 | 325 | 165,600 | 108.33 |
| 2015-04-27 | 329 | 330 | 324 | 327 | 377,800 | 109 |
| 2015-04-24 | 331 | 333 | 326 | 327 | 479,300 | 109 |
| 2015-04-23 | 332 | 339 | 332 | 333 | 426,500 | 111 |
| 2015-04-22 | 333 | 343 | 333 | 336 | 571,200 | 112 |
| 2015-04-21 | 325 | 336 | 325 | 333 | 461,900 | 111 |
| 2015-04-20 | 335 | 341 | 325 | 325 | 751,300 | 108.33 |
| 2015-04-17 | 335 | 342 | 332 | 332 | 613,100 | 110.67 |
| 2015-04-16 | 354 | 365 | 326 | 337 | 2,247,700 | 112.33 |
| 2015-04-15 | 375 | 380 | 351 | 362 | 2,014,100 | 120.67 |
| 2015-04-14 | 380 | 428 | 359 | 380 | 2,851,100 | 126.67 |
| 2015-04-13 | 406 | 406 | 382 | 382 | 877,000 | 127.33 |
| 2015-04-10 | 392 | 412 | 380 | 404 | 1,344,700 | 134.67 |
| 2015-04-09 | 372 | 397 | 368 | 396 | 1,116,300 | 132 |
| 2015-04-08 | 372 | 373 | 364 | 367 | 360,600 | 122.33 |
| 2015-04-07 | 376 | 376 | 365 | 368 | 884,600 | 122.67 |
| 2015-04-06 | 336 | 364 | 336 | 361 | 546,200 | 120.33 |
| 2015-04-03 | 355 | 355 | 333 | 338 | 635,500 | 112.67 |
| 2015-04-02 | 365 | 367 | 352 | 353 | 549,600 | 117.67 |
| 2015-04-01 | 350 | 364 | 336 | 363 | 735,600 | 121 |
| 2015-03-31 | 368 | 371 | 357 | 358 | 737,700 | 119.33 |
| 2015-03-30 | 350 | 365 | 350 | 360 | 1,012,300 | 120 |
| 2015-03-27 | 334 | 350 | 333 | 345 | 731,200 | 115 |
| 2015-03-26 | 333 | 337 | 323 | 335 | 448,800 | 111.67 |
| 2015-03-25 | 325 | 335 | 325 | 333 | 413,500 | 111 |
| 2015-03-24 | 320 | 332 | 319 | 325 | 334,500 | 108.33 |
| 2015-03-23 | 309 | 330 | 304 | 323 | 1,001,800 | 107.67 |
| 2015-03-20 | 330 | 337 | 315 | 323 | 739,800 | 107.67 |
| 2015-03-19 | 298 | 339 | 298 | 325 | 1,590,900 | 108.33 |
| 2015-03-18 | 290 | 302 | 289 | 298 | 612,100 | 99.33 |
| 2015-03-17 | 286 | 293 | 285 | 291 | 530,300 | 97 |
| 2015-03-16 | 286 | 288 | 281 | 284 | 284,000 | 94.67 |
| 2015-03-13 | 276 | 284 | 276 | 284 | 305,500 | 94.67 |
| 2015-03-12 | 275 | 277 | 274 | 277 | 183,900 | 92.33 |
| 2015-03-11 | 272 | 283 | 272 | 277 | 365,000 | 92.33 |
| 2015-03-10 | 272 | 274 | 272 | 273 | 115,900 | 91 |
| 2015-03-09 | 274 | 274 | 272 | 273 | 104,800 | 91 |
| 2015-03-06 | 275 | 277 | 273 | 274 | 187,000 | 91.33 |
| 2015-03-05 | 276 | 277 | 274 | 275 | 99,000 | 91.67 |
| 2015-03-04 | 275 | 277 | 273 | 276 | 138,100 | 92 |
| 2015-03-03 | 280 | 281 | 275 | 277 | 231,700 | 92.33 |
| 2015-03-02 | 283 | 285 | 280 | 280 | 216,000 | 93.33 |
| 2015-02-27 | 287 | 289 | 281 | 283 | 294,600 | 94.33 |
| 2015-02-26 | 282 | 287 | 281 | 287 | 247,100 | 95.67 |
| 2015-02-25 | 281 | 281 | 277 | 280 | 137,700 | 93.33 |
| 2015-02-24 | 283 | 284 | 280 | 281 | 169,000 | 93.67 |
| 2015-02-23 | 288 | 288 | 278 | 281 | 245,500 | 93.67 |
| 2015-02-20 | 274 | 283 | 273 | 281 | 348,500 | 93.67 |
| 2015-02-19 | 283 | 283 | 271 | 274 | 445,700 | 91.33 |
| 2015-02-18 | 296 | 296 | 276 | 282 | 892,800 | 94 |
| 2015-02-17 | 280 | 295 | 280 | 292 | 816,600 | 97.33 |
| 2015-02-16 | 272 | 284 | 270 | 278 | 623,600 | 92.67 |
| 2015-02-13 | 265 | 271 | 265 | 269 | 352,300 | 89.67 |
| 2015-02-12 | 262 | 267 | 261 | 264 | 318,800 | 88 |
| 2015-02-10 | 254 | 261 | 253 | 260 | 341,300 | 86.67 |
| 2015-02-09 | 258 | 258 | 254 | 256 | 281,600 | 85.33 |
| 2015-02-06 | 252 | 255 | 250 | 254 | 193,800 | 84.67 |
| 2015-02-05 | 251 | 252 | 248 | 250 | 77,900 | 83.33 |
| 2015-02-04 | 246 | 252 | 246 | 252 | 127,700 | 84 |
| 2015-02-03 | 247 | 249 | 246 | 246 | 117,100 | 82 |
| 2015-02-02 | 251 | 252 | 247 | 247 | 134,400 | 82.33 |
| 2015-01-30 | 254 | 258 | 250 | 251 | 202,500 | 83.67 |
| 2015-01-29 | 252 | 254 | 251 | 253 | 160,300 | 84.33 |
| 2015-01-28 | 252 | 255 | 251 | 255 | 81,700 | 85 |
| 2015-01-27 | 252 | 256 | 252 | 253 | 270,900 | 84.33 |
| 2015-01-26 | 246 | 251 | 246 | 251 | 227,700 | 83.67 |
| 2015-01-23 | 245 | 247 | 242 | 247 | 194,800 | 82.33 |
| 2015-01-22 | 246 | 247 | 241 | 247 | 336,800 | 82.33 |
| 2015-01-21 | 248 | 249 | 244 | 245 | 303,600 | 81.67 |
| 2015-01-20 | 246 | 249 | 244 | 248 | 136,100 | 82.67 |
| 2015-01-19 | 251 | 251 | 244 | 245 | 296,400 | 81.67 |
| 2015-01-16 | 253 | 254 | 247 | 248 | 400,400 | 82.67 |
| 2015-01-15 | 266 | 274 | 250 | 252 | 1,445,400 | 84 |
| 2015-01-14 | 260 | 303 | 255 | 274 | 5,305,600 | 91.33 |
| 2015-01-13 | 250 | 254 | 245 | 250 | 277,700 | 83.33 |
| 2015-01-09 | 246 | 249 | 246 | 246 | 140,100 | 82 |
| 2015-01-08 | 243 | 248 | 242 | 245 | 205,400 | 81.67 |
| 2015-01-07 | 241 | 245 | 240 | 240 | 114,800 | 80 |
| 2015-01-06 | 244 | 244 | 237 | 241 | 238,900 | 80.33 |
| 2015-01-05 | 245 | 246 | 243 | 243 | 445,300 | 81 |
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
