[4714 東証1部] リソー教育 日足 時系列データ

[4714 東証1部] リソー教育 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05565.00570.00565.00565.008870050239100
2016-12-02574.00574.00565.00569.0015800089981300
2016-12-01576.00579.00570.00574.0015080086826300
2016-11-30564.00578.00564.00575.00238400135860700
2016-11-29575.00578.00569.00574.00241400138322000
2016-11-28585.00585.00576.00582.00211700122599100
2016-11-25583.00583.00578.00581.00186500108248500
2016-11-24589.00589.00577.00580.00184800107656400
2016-11-22582.00587.00579.00584.0016850098236600
2016-11-21584.00585.00579.00582.0012310071685400
2016-11-18588.00588.00579.00583.00201600117397400
2016-11-17583.00590.00579.00588.00218800128273300
2016-11-16568.00586.00565.00584.00307000177049800
2016-11-15564.00568.00554.00565.0017500098254000
2016-11-14551.00566.00551.00563.00179400100669600
2016-11-11569.00572.00550.00553.00241000134269600
2016-11-10569.00575.00559.00564.00227800129198300
2016-11-09572.00576.00530.00542.00441300241691700
2016-11-08570.00578.00566.00569.00177900101430900
2016-11-07570.00578.00564.00569.00220900125731600
2016-11-04580.00580.00563.00570.00453100258564000
2016-11-02594.00595.00581.00586.00241200141567200
2016-11-01593.00595.00582.00594.00306800180318900
2016-10-31587.00605.00585.00598.00535200319752700
2016-10-28581.00587.00577.00587.00374000218058200
2016-10-27584.00584.00578.00581.00193900112567200
2016-10-26586.00587.00578.00585.00203500118602500
2016-10-25590.00590.00578.00587.00292600171055500
2016-10-24579.00593.00577.00581.00464800271836900
2016-10-21557.00579.00557.00578.00522400299660400
2016-10-20563.00564.00552.00557.00291100162020000
2016-10-19551.00567.00551.00563.00444200249039100
2016-10-18539.00550.00534.00550.00325400177053100
2016-10-17540.00540.00533.00535.0015410082572900
2016-10-14526.00540.00526.00540.00474800254700700
2016-10-13520.00526.00517.00526.00206300107989300
2016-10-12518.00533.00512.00524.00356100187378900
2016-10-11524.00527.00517.00523.0016130084303000
2016-10-07525.00526.00519.00526.0013820072284400
2016-10-06525.00528.00511.00524.00380300197875800
2016-10-05524.00539.00519.00527.00575400305033900
2016-10-04524.00524.00516.00519.0017900093110300
2016-10-03513.00532.00511.00518.00490400256692400
2016-09-30506.00515.00503.00510.00216500110384500
2016-09-29518.00518.00511.00514.00250200128644300
2016-09-28509.00518.00507.00518.00454200233678500
2016-09-27489.00505.00489.00505.00539900269118300
2016-09-26496.00498.00487.00488.00292600144022200
2016-09-23497.00499.00492.00498.00239700119124500
2016-09-21490.00495.00485.00494.0015060073987200
2016-09-20489.00496.00482.00492.00258500127139200
2016-09-16474.00490.00473.00489.00348600168689100
2016-09-15470.00472.00467.00471.008340039184000
2016-09-14470.00474.00469.00469.007050033236700
2016-09-13473.00475.00467.00473.0010350048692300
2016-09-12467.00480.00467.00472.0017170081042000
2016-09-09478.00484.00477.00478.0019790094939900
2016-09-08482.00484.00478.00479.00273300131680700
2016-09-07475.00483.00471.00480.00295400141250600
2016-09-06470.00478.00470.00478.00241200114606100
2016-09-05463.00471.00458.00467.0018690087153900
2016-09-02456.00466.00451.00459.0018380084478400
2016-09-01456.00459.00452.00456.0019670089572100
2016-08-31468.00470.00456.00462.00244800112869100
2016-08-30471.00472.00465.00465.0016660077947700
2016-08-29473.00475.00467.00475.00274600129552000
2016-08-26485.00485.00475.00475.00397300190925300
2016-08-25489.00493.00484.00491.0018010088155400
2016-08-24489.00494.00486.00492.00266900131082000
2016-08-23492.00492.00482.00484.00273500133041600
2016-08-22495.00500.00482.00491.00706800349132300
2016-08-19466.00485.00460.00480.00689200328246900
2016-08-18452.00459.00450.00450.0012700057607800
2016-08-17456.00457.00445.00452.0022060099567000
2016-08-16465.00470.00455.00456.00250600115402500
2016-08-15461.00473.00455.00463.00247900114879300
2016-08-12479.00493.00461.00464.00600000286484000
2016-08-10452.00472.00450.00472.00496700230609400
2016-08-09449.00451.00444.00451.0012020053846100
2016-08-08447.00450.00439.00447.0013150058290700
2016-08-05454.00455.00440.00443.0017340076960500
2016-08-04442.00456.00438.00454.0022080098908600
2016-08-03456.00457.00446.00446.0020350091834700
2016-08-02461.00463.00451.00460.0019110087521400
2016-08-01456.00464.00448.00462.00274100125591700
2016-07-29451.00456.00445.00456.0016870075959400
2016-07-28448.00453.00448.00450.0018940085229900
2016-07-27438.00459.00436.00456.00794800357667000
2016-07-26446.00446.00433.00433.0016160070653900
2016-07-25439.00449.00435.00446.00307400136226500
2016-07-22435.00442.00434.00439.0020690090680700
2016-07-21447.00455.00437.00443.00545700243025800
2016-07-20420.00473.00416.00443.002202600981554000
2016-07-19394.00401.00392.00398.0015940063332400
2016-07-15381.00385.00381.00383.0011160042741300
2016-07-14390.00394.00383.00384.0022740087747400
2016-07-13404.00404.00390.00392.0018160071989300
2016-07-12408.00419.00396.00396.00369700149412500
2016-07-11418.00422.00412.00413.00243300101579500
2016-07-08418.00420.00407.00407.0013400055195100
2016-07-07412.00420.00407.00417.0016360067993100
2016-07-06405.00411.00404.00406.009990040640100
2016-07-05417.00418.00409.00411.008200033839600
2016-07-04414.00420.00403.00417.0020670085506400
2016-07-01403.00415.00401.00412.0023650097060100
2016-06-30397.00406.00392.00401.0014320056948600
2016-06-29383.00390.00379.00389.0010010038609300
2016-06-28369.00385.00362.00376.0011070041361300
2016-06-27369.00373.00365.00370.009400034647200
2016-06-24385.00387.00350.00366.0026650097258800
2016-06-23377.00385.00374.00382.009070034370800
2016-06-22380.00380.00371.00379.008950033708600
2016-06-21378.00381.00375.00377.006380024104600
2016-06-20385.00385.00374.00377.005900022327900
2016-06-17370.00376.00368.00371.008670032193000
2016-06-16382.00391.00370.00370.0026500099769100
2016-06-15381.00391.00381.00385.009010034829900
2016-06-14398.00400.00384.00384.0014960058218100
2016-06-13402.00405.00396.00398.009940039632900
2016-06-10407.00410.00399.00409.0019210078106200
2016-06-09408.00408.00400.00400.0011090044563800
2016-06-08388.00413.00385.00412.00280800112230400
2016-06-07393.00393.00384.00385.0012530048498700
2016-06-06390.00395.00388.00390.008240032206200
2016-06-03395.00398.00389.00393.0010090039541700
2016-06-02392.00398.00391.00391.007370028987800
2016-06-01397.00402.00394.00396.008180032509900
2016-05-31402.00403.00395.00399.007030028048700
2016-05-30399.00404.00390.00399.0016730066309400
2016-05-27400.00400.00392.00394.009750038510700
2016-05-26400.00402.00392.00395.009650038285100
2016-05-25393.00399.00393.00396.009320036926300
2016-05-24398.00400.00392.00395.009330036891900
2016-05-23402.00402.00397.00398.0011020043958900
2016-05-20402.00410.00401.00404.0010140041049900
2016-05-19398.00408.00397.00403.0013220053147900
2016-05-18407.00408.00398.00402.0017050068540300
2016-05-17404.00415.00402.00408.00344500140918500
2016-05-16408.00411.00396.00400.0023320093815600
2016-05-13414.00415.00404.00408.0020420083484300
2016-05-12413.00417.00412.00416.0016000066295100
2016-05-11418.00419.00409.00414.0015120062619100
2016-05-10407.00415.00405.00413.0013560055681200
2016-05-09410.00417.00400.00407.00309000126042900
2016-05-06402.00409.00402.00407.0013970056779500
2016-05-02405.00412.00402.00403.00348700141321000
2016-04-28425.00425.00416.00416.00314400131988600
2016-04-27425.00426.00421.00425.00260700110526100
2016-04-26413.00424.00412.00422.00301100126578000
2016-04-25417.00420.00412.00415.0018980078885100
2016-04-22416.00419.00409.00417.0022900094738800
2016-04-21420.00424.00413.00417.00323600135392900
2016-04-20402.00426.00401.00412.00533900219889800
2016-04-19384.00400.00384.00400.00629500246234600
2016-04-18372.00382.00370.00380.00308300116560900
2016-04-15369.00376.00367.00376.00288700107594600
2016-04-14371.00382.00360.00373.00534500198857500
2016-04-13373.00387.00355.00375.001257400472819900
2016-04-12360.00372.00354.00372.00328900120073700
2016-04-11352.00359.00351.00357.00318000112931500
2016-04-08336.00348.00332.00345.0021230072268500
2016-04-07343.00344.00338.00341.00354300121040100
2016-04-06318.00328.00316.00325.0012930041767600
2016-04-05333.00337.00322.00324.0010980036169300
2016-04-04331.00339.00330.00336.006340021320400
2016-04-01345.00346.00330.00330.0014500048483900
2016-03-31344.00345.00340.00344.009800033612400
2016-03-30342.00343.00338.00343.006080020723800
2016-03-29340.00344.00338.00344.006230021242700
2016-03-28345.00345.00337.00343.0014060047864900
2016-03-25347.00348.00340.00342.0010530036147900
2016-03-24344.00348.00340.00347.0027880096134200
2016-03-23344.00345.00341.00344.009700033303300
2016-03-22341.00345.00336.00340.0016560056346200
2016-03-18335.00338.00323.00334.0017360057728300
2016-03-17343.00345.00336.00340.0015580053003500
2016-03-16338.00350.00337.00342.00367100126213200
2016-03-15331.00335.00329.00335.0021720072312700
2016-03-14322.00335.00321.00332.00410600134218400
2016-03-11313.00320.00313.00320.0019380061213500
2016-03-10316.00319.00315.00317.0010570033499000
2016-03-09320.00320.00313.00314.0014720046587000
2016-03-08315.00319.00313.00317.0013840043713600
2016-03-07311.00317.00311.00315.0021030066318600
2016-03-04315.00317.00312.00314.0022310070099800
2016-03-03312.00315.00312.00315.009550029988600
2016-03-02310.00314.00309.00312.0012720039668700
2016-03-01301.00311.00301.00307.0012200037383800
2016-02-29300.00314.00295.00307.0028000086222900
2016-02-26298.00299.00293.00296.0011160032961100
2016-02-25289.00301.00288.00297.0019630058250000
2016-02-24300.00304.00297.00303.0018200054741000
2016-02-23307.00315.00300.00303.0023870073073500
2016-02-22304.00309.00301.00308.0013320040679200
2016-02-19297.00299.00295.00299.007770023097900
2016-02-18303.00306.00298.00300.0012480037594000
2016-02-17295.00301.00290.00295.0016670049142000
2016-02-16291.00303.00291.00292.0022230065605900
2016-02-15303.00304.00282.00292.0028320082950700
2016-02-12290.00295.00274.00275.00369400104598400
2016-02-10301.00305.00291.00300.0021530063989800
2016-02-09310.00317.00295.00300.00333100102033300
2016-02-08318.00328.00318.00326.0021950070999700
2016-02-05311.00314.00306.00312.0021410066615100
2016-02-04310.00312.00304.00308.009610029615400
2016-02-03316.00319.00306.00315.0022360069909900
2016-02-02327.00327.00320.00322.009570030935700
2016-02-01325.00329.00325.00327.0013450043948900
2016-01-29314.00324.00308.00324.00393300124284900
2016-01-28312.00315.00308.00310.0010690033222700
2016-01-27310.00310.00302.00309.007710023613500
2016-01-26301.00310.00296.00303.0019680059765000
2016-01-25302.00309.00298.00306.0014020042674100
2016-01-22280.00297.00280.00296.0028090080802900
2016-01-21281.00294.00278.00279.0023170066058000
2016-01-20298.00301.00283.00287.0025470074204700
2016-01-19298.00306.00296.00300.0014540043629500
2016-01-18298.00300.00290.00295.00351400103656200
2016-01-15310.00317.00305.00308.0016990052749200
2016-01-14317.00318.00307.00313.0022250069222800
2016-01-13322.00327.00321.00325.0022580073092400
2016-01-12335.00338.00323.00327.0029610097895500
2016-01-08335.00343.00334.00340.0021190071698300
2016-01-07337.00346.00337.00339.0017690060100700
2016-01-06346.00350.00337.00339.0019440066619000
2016-01-05347.00353.00346.00348.0011280039288700
2016-01-04351.00359.00351.00351.0010740037933000
2015-12-30348.00358.00348.00356.0012640044744400
2015-12-29345.00351.00345.00351.008230028721200
2015-12-28340.00351.00340.00348.0019440067283500
2015-12-25353.00353.00347.00348.0021090073718800
2015-12-24358.00358.00354.00355.0020670073446600
2015-12-22351.00359.00350.00356.0024580086959700
2015-12-21363.00365.00354.00354.00297700106673400
2015-12-18366.00368.00358.00366.00290800105602900
2015-12-17367.00368.00363.00367.0021450078312600
2015-12-16363.00369.00360.00367.00331200120959600
2015-12-15370.00370.00361.00363.0019480070982100
2015-12-14366.00369.00363.00369.0021880080012800
2015-12-11366.00372.00364.00371.00501000184441000
2015-12-10354.00366.00354.00366.00336600121702800
2015-12-09355.00360.00353.00359.0020260072252800
2015-12-08357.00361.00356.00359.0016650059536000
2015-12-07356.00363.00356.00360.00284900102259400
2015-12-04354.00359.00351.00355.00414300146731600
2015-12-03356.00360.00356.00357.0018340065660700
2015-12-02358.00361.00351.00361.00367700131206800
2015-12-01359.00365.00357.00361.0025640092570900
2015-11-30361.00366.00357.00362.00306800110998900
2015-11-27370.00373.00365.00365.00338200124577100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog