4714 (株)リソー教育 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 366 | 369 | 366 | 366 | 332,700 | 366 |
| 2022-12-29 | 365 | 367 | 359 | 366 | 398,500 | 366 |
| 2022-12-28 | 366 | 371 | 361 | 365 | 668,600 | 365 |
| 2022-12-27 | 362 | 369 | 361 | 368 | 658,000 | 368 |
| 2022-12-26 | 352 | 361 | 351 | 360 | 768,000 | 360 |
| 2022-12-23 | 356 | 357 | 351 | 351 | 342,600 | 351 |
| 2022-12-22 | 352 | 359 | 352 | 358 | 505,700 | 358 |
| 2022-12-21 | 354 | 356 | 350 | 354 | 901,900 | 354 |
| 2022-12-20 | 353 | 357 | 348 | 348 | 962,300 | 348 |
| 2022-12-19 | 356 | 358 | 353 | 355 | 490,600 | 355 |
| 2022-12-16 | 350 | 358 | 348 | 358 | 781,300 | 358 |
| 2022-12-15 | 355 | 357 | 352 | 356 | 372,500 | 356 |
| 2022-12-14 | 353 | 357 | 352 | 357 | 522,400 | 357 |
| 2022-12-13 | 345 | 352 | 345 | 350 | 780,400 | 350 |
| 2022-12-12 | 342 | 350 | 341 | 345 | 708,000 | 345 |
| 2022-12-09 | 329 | 345 | 329 | 344 | 1,466,300 | 344 |
| 2022-12-08 | 324 | 330 | 324 | 330 | 594,600 | 330 |
| 2022-12-07 | 324 | 324 | 320 | 324 | 413,800 | 324 |
| 2022-12-06 | 326 | 328 | 324 | 325 | 332,000 | 325 |
| 2022-12-05 | 321 | 326 | 321 | 324 | 303,100 | 324 |
| 2022-12-02 | 324 | 325 | 321 | 321 | 382,100 | 321 |
| 2022-12-01 | 328 | 328 | 324 | 327 | 327,800 | 327 |
| 2022-11-30 | 326 | 326 | 321 | 323 | 602,800 | 323 |
| 2022-11-29 | 331 | 332 | 325 | 326 | 386,000 | 326 |
| 2022-11-28 | 330 | 334 | 328 | 333 | 814,800 | 333 |
| 2022-11-25 | 329 | 330 | 326 | 326 | 396,800 | 326 |
| 2022-11-24 | 323 | 329 | 323 | 329 | 639,900 | 329 |
| 2022-11-22 | 324 | 325 | 321 | 322 | 279,600 | 322 |
| 2022-11-21 | 324 | 324 | 320 | 323 | 264,700 | 323 |
| 2022-11-18 | 324 | 325 | 320 | 323 | 303,400 | 323 |
| 2022-11-17 | 320 | 325 | 319 | 324 | 345,100 | 324 |
| 2022-11-16 | 323 | 323 | 318 | 322 | 502,500 | 322 |
| 2022-11-15 | 320 | 323 | 315 | 323 | 455,600 | 323 |
| 2022-11-14 | 325 | 325 | 322 | 322 | 387,000 | 322 |
| 2022-11-11 | 322 | 325 | 321 | 325 | 606,900 | 325 |
| 2022-11-10 | 320 | 320 | 316 | 318 | 426,200 | 318 |
| 2022-11-09 | 320 | 321 | 317 | 320 | 336,800 | 320 |
| 2022-11-08 | 316 | 320 | 315 | 320 | 554,700 | 320 |
| 2022-11-07 | 312 | 316 | 311 | 315 | 495,100 | 315 |
| 2022-11-04 | 306 | 312 | 305 | 310 | 541,000 | 310 |
| 2022-11-02 | 303 | 309 | 303 | 308 | 551,900 | 308 |
| 2022-11-01 | 305 | 308 | 302 | 304 | 472,200 | 304 |
| 2022-10-31 | 306 | 308 | 303 | 308 | 374,900 | 308 |
| 2022-10-28 | 305 | 308 | 304 | 306 | 770,500 | 306 |
| 2022-10-27 | 307 | 309 | 303 | 309 | 392,600 | 309 |
| 2022-10-26 | 302 | 308 | 302 | 305 | 945,500 | 305 |
| 2022-10-25 | 300 | 301 | 298 | 299 | 770,300 | 299 |
| 2022-10-24 | 299 | 300 | 295 | 297 | 623,000 | 297 |
| 2022-10-21 | 299 | 299 | 296 | 297 | 511,700 | 297 |
| 2022-10-20 | 299 | 300 | 297 | 298 | 781,300 | 298 |
| 2022-10-19 | 301 | 302 | 299 | 299 | 552,500 | 299 |
| 2022-10-18 | 304 | 304 | 299 | 302 | 824,100 | 302 |
| 2022-10-17 | 305 | 305 | 301 | 301 | 743,300 | 301 |
| 2022-10-14 | 302 | 309 | 300 | 309 | 915,300 | 309 |
| 2022-10-13 | 304 | 304 | 297 | 299 | 814,500 | 299 |
| 2022-10-12 | 303 | 304 | 293 | 302 | 2,170,500 | 302 |
| 2022-10-11 | 325 | 329 | 320 | 322 | 805,900 | 322 |
| 2022-10-07 | 330 | 339 | 329 | 329 | 767,000 | 329 |
| 2022-10-06 | 330 | 334 | 330 | 332 | 545,700 | 332 |
| 2022-10-05 | 329 | 332 | 327 | 329 | 555,800 | 329 |
| 2022-10-04 | 326 | 329 | 323 | 325 | 770,100 | 325 |
| 2022-10-03 | 321 | 323 | 313 | 323 | 541,700 | 323 |
| 2022-09-30 | 325 | 325 | 319 | 320 | 353,500 | 320 |
| 2022-09-29 | 322 | 327 | 319 | 326 | 535,400 | 326 |
| 2022-09-28 | 325 | 325 | 316 | 318 | 653,200 | 318 |
| 2022-09-27 | 320 | 325 | 319 | 323 | 453,500 | 323 |
| 2022-09-26 | 318 | 322 | 315 | 315 | 434,200 | 315 |
| 2022-09-22 | 322 | 323 | 319 | 320 | 417,300 | 320 |
| 2022-09-21 | 324 | 326 | 322 | 323 | 296,400 | 323 |
| 2022-09-20 | 328 | 328 | 323 | 326 | 377,000 | 326 |
| 2022-09-16 | 321 | 326 | 321 | 325 | 314,300 | 325 |
| 2022-09-15 | 324 | 324 | 321 | 324 | 307,200 | 324 |
| 2022-09-14 | 322 | 327 | 321 | 321 | 515,200 | 321 |
| 2022-09-13 | 324 | 330 | 323 | 329 | 631,800 | 329 |
| 2022-09-12 | 318 | 323 | 318 | 322 | 552,500 | 322 |
| 2022-09-09 | 310 | 318 | 310 | 318 | 624,600 | 318 |
| 2022-09-08 | 312 | 314 | 310 | 311 | 497,300 | 311 |
| 2022-09-07 | 306 | 312 | 306 | 312 | 515,900 | 312 |
| 2022-09-06 | 307 | 311 | 305 | 307 | 506,000 | 307 |
| 2022-09-05 | 307 | 308 | 304 | 307 | 504,600 | 307 |
| 2022-09-02 | 313 | 313 | 308 | 308 | 663,800 | 308 |
| 2022-09-01 | 313 | 319 | 312 | 313 | 757,300 | 313 |
| 2022-08-31 | 307 | 319 | 307 | 313 | 1,179,900 | 313 |
| 2022-08-30 | 308 | 310 | 306 | 306 | 646,100 | 306 |
| 2022-08-29 | 310 | 311 | 307 | 310 | 990,600 | 310 |
| 2022-08-26 | 315 | 317 | 313 | 314 | 580,800 | 314 |
| 2022-08-25 | 315 | 316 | 313 | 313 | 310,900 | 313 |
| 2022-08-24 | 312 | 315 | 312 | 315 | 205,600 | 315 |
| 2022-08-23 | 313 | 314 | 311 | 312 | 293,000 | 312 |
| 2022-08-22 | 314 | 317 | 313 | 315 | 491,200 | 315 |
| 2022-08-19 | 313 | 316 | 313 | 313 | 355,500 | 313 |
| 2022-08-18 | 312 | 315 | 311 | 312 | 304,000 | 312 |
| 2022-08-17 | 311 | 315 | 310 | 315 | 576,900 | 315 |
| 2022-08-16 | 311 | 317 | 311 | 312 | 550,600 | 312 |
| 2022-08-15 | 315 | 315 | 311 | 311 | 247,200 | 311 |
| 2022-08-12 | 312 | 315 | 310 | 313 | 464,100 | 313 |
| 2022-08-10 | 310 | 312 | 307 | 308 | 372,000 | 308 |
| 2022-08-09 | 314 | 316 | 310 | 311 | 389,000 | 311 |
| 2022-08-08 | 318 | 318 | 312 | 312 | 337,500 | 312 |
| 2022-08-05 | 316 | 321 | 316 | 318 | 758,600 | 318 |
| 2022-08-04 | 308 | 316 | 308 | 315 | 604,600 | 315 |
| 2022-08-03 | 311 | 312 | 308 | 309 | 588,500 | 309 |
| 2022-08-02 | 315 | 315 | 310 | 313 | 491,500 | 313 |
| 2022-08-01 | 311 | 316 | 310 | 315 | 583,900 | 315 |
| 2022-07-29 | 311 | 317 | 310 | 311 | 740,000 | 311 |
| 2022-07-28 | 308 | 311 | 305 | 311 | 646,500 | 311 |
| 2022-07-27 | 307 | 310 | 304 | 308 | 652,800 | 308 |
| 2022-07-26 | 305 | 307 | 304 | 306 | 398,700 | 306 |
| 2022-07-25 | 303 | 306 | 301 | 303 | 494,900 | 303 |
| 2022-07-22 | 305 | 306 | 301 | 305 | 449,600 | 305 |
| 2022-07-21 | 301 | 305 | 299 | 305 | 842,100 | 305 |
| 2022-07-20 | 306 | 308 | 302 | 303 | 682,500 | 303 |
| 2022-07-19 | 307 | 307 | 299 | 303 | 837,000 | 303 |
| 2022-07-15 | 306 | 314 | 304 | 304 | 1,485,000 | 304 |
| 2022-07-14 | 308 | 309 | 300 | 302 | 1,181,700 | 302 |
| 2022-07-13 | 300 | 312 | 299 | 308 | 1,887,000 | 308 |
| 2022-07-12 | 310 | 311 | 291 | 298 | 4,589,400 | 298 |
| 2022-07-11 | 325 | 328 | 323 | 324 | 721,000 | 324 |
| 2022-07-08 | 318 | 323 | 318 | 320 | 630,500 | 320 |
| 2022-07-07 | 318 | 321 | 311 | 317 | 729,300 | 317 |
| 2022-07-06 | 319 | 320 | 315 | 317 | 410,900 | 317 |
| 2022-07-05 | 319 | 322 | 316 | 320 | 464,300 | 320 |
| 2022-07-04 | 320 | 322 | 318 | 319 | 317,400 | 319 |
| 2022-07-01 | 321 | 322 | 315 | 318 | 617,300 | 318 |
| 2022-06-30 | 325 | 325 | 319 | 319 | 452,600 | 319 |
| 2022-06-29 | 319 | 325 | 319 | 325 | 443,100 | 325 |
| 2022-06-28 | 320 | 324 | 319 | 324 | 336,400 | 324 |
| 2022-06-27 | 330 | 330 | 319 | 320 | 465,400 | 320 |
| 2022-06-24 | 321 | 326 | 320 | 325 | 358,300 | 325 |
| 2022-06-23 | 322 | 325 | 318 | 318 | 319,000 | 318 |
| 2022-06-22 | 323 | 323 | 317 | 318 | 431,200 | 318 |
| 2022-06-21 | 321 | 325 | 320 | 322 | 412,100 | 322 |
| 2022-06-20 | 324 | 324 | 318 | 320 | 525,800 | 320 |
| 2022-06-17 | 314 | 324 | 313 | 320 | 990,400 | 320 |
| 2022-06-16 | 321 | 325 | 318 | 319 | 495,100 | 319 |
| 2022-06-15 | 320 | 320 | 314 | 316 | 629,200 | 316 |
| 2022-06-14 | 320 | 323 | 316 | 321 | 848,700 | 321 |
| 2022-06-13 | 330 | 330 | 321 | 322 | 908,100 | 322 |
| 2022-06-10 | 337 | 337 | 332 | 333 | 881,200 | 333 |
| 2022-06-09 | 342 | 343 | 340 | 340 | 387,300 | 340 |
| 2022-06-08 | 342 | 343 | 340 | 342 | 415,400 | 342 |
| 2022-06-07 | 346 | 347 | 342 | 343 | 352,200 | 343 |
| 2022-06-06 | 340 | 346 | 340 | 346 | 491,700 | 346 |
| 2022-06-03 | 340 | 345 | 337 | 344 | 659,200 | 344 |
| 2022-06-02 | 346 | 346 | 337 | 339 | 631,100 | 339 |
| 2022-06-01 | 341 | 346 | 340 | 345 | 534,600 | 345 |
| 2022-05-31 | 342 | 345 | 340 | 341 | 436,800 | 341 |
| 2022-05-30 | 338 | 345 | 337 | 344 | 767,200 | 344 |
| 2022-05-27 | 338 | 338 | 333 | 337 | 422,000 | 337 |
| 2022-05-26 | 331 | 338 | 331 | 334 | 365,500 | 334 |
| 2022-05-25 | 335 | 335 | 329 | 332 | 395,700 | 332 |
| 2022-05-24 | 340 | 343 | 334 | 336 | 447,900 | 336 |
| 2022-05-23 | 339 | 346 | 338 | 344 | 558,500 | 344 |
| 2022-05-20 | 333 | 336 | 326 | 336 | 659,500 | 336 |
| 2022-05-19 | 330 | 336 | 329 | 334 | 387,600 | 334 |
| 2022-05-18 | 339 | 340 | 334 | 336 | 488,500 | 336 |
| 2022-05-17 | 341 | 346 | 337 | 339 | 533,700 | 339 |
| 2022-05-16 | 346 | 347 | 340 | 341 | 417,000 | 341 |
| 2022-05-13 | 335 | 344 | 333 | 343 | 699,200 | 343 |
| 2022-05-12 | 348 | 349 | 338 | 339 | 599,500 | 339 |
| 2022-05-11 | 362 | 366 | 352 | 354 | 666,300 | 354 |
| 2022-05-10 | 365 | 369 | 362 | 367 | 521,100 | 367 |
| 2022-05-09 | 372 | 373 | 362 | 364 | 612,600 | 364 |
| 2022-05-06 | 380 | 382 | 372 | 376 | 447,100 | 376 |
| 2022-05-02 | 384 | 387 | 376 | 380 | 415,500 | 380 |
| 2022-04-28 | 379 | 384 | 376 | 384 | 405,800 | 384 |
| 2022-04-27 | 366 | 379 | 364 | 378 | 675,600 | 378 |
| 2022-04-26 | 376 | 376 | 368 | 370 | 371,100 | 370 |
| 2022-04-25 | 375 | 376 | 370 | 371 | 364,000 | 371 |
| 2022-04-22 | 385 | 388 | 379 | 381 | 455,100 | 381 |
| 2022-04-21 | 381 | 390 | 381 | 390 | 518,100 | 390 |
| 2022-04-20 | 373 | 383 | 373 | 381 | 597,600 | 381 |
| 2022-04-19 | 367 | 373 | 367 | 372 | 304,600 | 372 |
| 2022-04-18 | 370 | 371 | 364 | 366 | 374,100 | 366 |
| 2022-04-15 | 370 | 376 | 370 | 372 | 377,500 | 372 |
| 2022-04-14 | 376 | 380 | 368 | 372 | 631,400 | 372 |
| 2022-04-13 | 375 | 381 | 370 | 379 | 768,500 | 379 |
| 2022-04-12 | 385 | 389 | 374 | 375 | 720,400 | 375 |
| 2022-04-11 | 394 | 396 | 382 | 385 | 825,100 | 385 |
| 2022-04-08 | 387 | 401 | 375 | 392 | 2,756,600 | 392 |
| 2022-04-07 | 379 | 380 | 369 | 371 | 823,300 | 371 |
| 2022-04-06 | 376 | 385 | 374 | 384 | 585,400 | 384 |
| 2022-04-05 | 384 | 384 | 377 | 379 | 458,100 | 379 |
| 2022-04-04 | 380 | 383 | 372 | 383 | 327,900 | 383 |
| 2022-04-01 | 381 | 381 | 376 | 376 | 454,300 | 376 |
| 2022-03-31 | 378 | 384 | 375 | 380 | 777,500 | 380 |
| 2022-03-30 | 375 | 378 | 367 | 378 | 617,400 | 378 |
| 2022-03-29 | 360 | 373 | 355 | 371 | 890,200 | 371 |
| 2022-03-28 | 365 | 365 | 356 | 360 | 336,000 | 360 |
| 2022-03-25 | 360 | 364 | 358 | 363 | 373,800 | 363 |
| 2022-03-24 | 361 | 363 | 357 | 361 | 317,800 | 361 |
| 2022-03-23 | 365 | 366 | 358 | 364 | 460,500 | 364 |
| 2022-03-22 | 363 | 366 | 356 | 361 | 625,500 | 361 |
| 2022-03-18 | 365 | 369 | 361 | 361 | 641,400 | 361 |
| 2022-03-17 | 364 | 367 | 361 | 366 | 723,400 | 366 |
| 2022-03-16 | 365 | 366 | 356 | 358 | 585,800 | 358 |
| 2022-03-15 | 351 | 363 | 350 | 361 | 566,700 | 361 |
| 2022-03-14 | 354 | 356 | 348 | 350 | 476,100 | 350 |
| 2022-03-11 | 356 | 360 | 346 | 350 | 655,800 | 350 |
| 2022-03-10 | 361 | 363 | 356 | 359 | 718,800 | 359 |
| 2022-03-09 | 352 | 359 | 351 | 353 | 655,500 | 353 |
| 2022-03-08 | 339 | 354 | 338 | 347 | 900,600 | 347 |
| 2022-03-07 | 354 | 354 | 339 | 344 | 1,064,900 | 344 |
| 2022-03-04 | 357 | 360 | 355 | 359 | 958,500 | 359 |
| 2022-03-03 | 368 | 369 | 358 | 359 | 735,700 | 359 |
| 2022-03-02 | 361 | 367 | 358 | 365 | 745,600 | 365 |
| 2022-03-01 | 367 | 367 | 360 | 364 | 620,200 | 364 |
| 2022-02-28 | 369 | 369 | 356 | 362 | 1,063,800 | 362 |
| 2022-02-25 | 356 | 374 | 355 | 373 | 1,046,200 | 373 |
| 2022-02-24 | 385 | 385 | 371 | 376 | 2,053,200 | 376 |
| 2022-02-22 | 386 | 390 | 384 | 387 | 579,000 | 387 |
| 2022-02-21 | 384 | 390 | 380 | 390 | 498,600 | 390 |
| 2022-02-18 | 386 | 392 | 383 | 389 | 618,200 | 389 |
| 2022-02-17 | 395 | 398 | 388 | 389 | 739,800 | 389 |
| 2022-02-16 | 404 | 405 | 394 | 395 | 953,300 | 395 |
| 2022-02-15 | 402 | 405 | 401 | 404 | 475,900 | 404 |
| 2022-02-14 | 403 | 404 | 399 | 401 | 887,200 | 401 |
| 2022-02-10 | 414 | 415 | 407 | 413 | 425,400 | 413 |
| 2022-02-09 | 412 | 413 | 406 | 410 | 600,400 | 410 |
| 2022-02-08 | 407 | 412 | 407 | 410 | 530,600 | 410 |
| 2022-02-07 | 413 | 415 | 406 | 406 | 729,700 | 406 |
| 2022-02-04 | 407 | 410 | 397 | 410 | 1,215,100 | 410 |
| 2022-02-03 | 417 | 419 | 407 | 409 | 1,029,400 | 409 |
| 2022-02-02 | 414 | 420 | 408 | 420 | 1,072,200 | 420 |
| 2022-02-01 | 414 | 419 | 410 | 413 | 1,148,000 | 413 |
| 2022-01-31 | 394 | 410 | 394 | 408 | 1,451,800 | 408 |
| 2022-01-28 | 384 | 391 | 379 | 391 | 1,186,300 | 391 |
| 2022-01-27 | 390 | 390 | 378 | 384 | 1,730,400 | 384 |
| 2022-01-26 | 393 | 400 | 390 | 391 | 1,164,900 | 391 |
| 2022-01-25 | 403 | 406 | 391 | 395 | 1,693,200 | 395 |
| 2022-01-24 | 394 | 405 | 379 | 402 | 2,355,800 | 402 |
| 2022-01-21 | 362 | 390 | 358 | 390 | 1,657,500 | 390 |
| 2022-01-20 | 357 | 366 | 350 | 365 | 1,056,200 | 365 |
| 2022-01-19 | 375 | 378 | 354 | 359 | 1,548,800 | 359 |
| 2022-01-18 | 365 | 371 | 358 | 368 | 3,230,800 | 368 |
| 2022-01-17 | 340 | 346 | 336 | 336 | 586,900 | 336 |
| 2022-01-14 | 345 | 345 | 333 | 336 | 1,068,900 | 336 |
| 2022-01-13 | 365 | 367 | 347 | 347 | 1,388,500 | 347 |
| 2022-01-12 | 367 | 368 | 351 | 365 | 2,126,300 | 365 |
| 2022-01-11 | 385 | 385 | 368 | 373 | 1,402,300 | 373 |
| 2022-01-07 | 382 | 386 | 380 | 382 | 686,500 | 382 |
| 2022-01-06 | 383 | 388 | 380 | 380 | 586,900 | 380 |
| 2022-01-05 | 396 | 396 | 384 | 384 | 729,000 | 384 |
| 2022-01-04 | 395 | 396 | 391 | 394 | 314,000 | 394 |
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
