[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 
2017-11-21868.00870.00863.00869.00138700120340500
2017-11-20851.00859.00849.00855.00122200104382500
2017-11-17847.00857.00846.00852.00180500153788700
2017-11-16827.00851.00823.00845.00154000129405800
2017-11-15858.00859.00831.00834.00331200279095900
2017-11-14865.00871.00860.00860.00193100166559600
2017-11-13865.00873.00860.00867.00137900119464400
2017-11-10863.00874.00857.00866.00386300334633300
2017-11-09874.00880.00862.00873.00314900274583400
2017-11-08881.00885.00867.00877.00225900197420400
2017-11-07873.00882.00873.00881.00136800120073900
2017-11-06874.00882.00869.00879.00252800221386500
2017-11-02891.00891.00872.00881.00335600294846200
2017-11-01900.00912.00882.00889.00326900292588200
2017-10-31878.00900.00878.00900.00300000267845100
2017-10-30885.00891.00877.00884.00354100312790600
2017-10-27886.00895.00881.00889.00146700130282400
2017-10-26880.00890.00871.00885.00212400187437300
2017-10-25900.00900.00884.00885.00316000280710500
2017-10-24880.00904.00878.00900.00355700318826700
2017-10-23881.00887.00880.00882.00229100202359900
2017-10-20874.00885.00867.00881.00157500138250000
2017-10-19875.00879.00863.00876.00198000172431200
2017-10-18877.00884.00876.00876.0010820095166600
2017-10-17885.00885.00877.00883.00179300157862200
2017-10-16898.00902.00886.00887.00258900230846400
2017-10-13874.00900.00870.00896.00619900551390100
2017-10-12870.00885.00866.00874.00386500338719200
2017-10-11861.00883.00855.00868.00699500606821900
2017-10-10873.00876.00868.00875.00248500216894000
2017-10-06853.00859.00846.00858.00216500184753800
2017-10-05873.00875.00856.00858.00228400197216800
2017-10-04854.00889.00852.00877.00503600443713400
2017-10-03861.00867.00853.00859.00191500164697600
2017-10-02876.00879.00860.00866.00229700199065600
2017-09-29863.00877.00858.00874.00208200181310300
2017-09-28861.00871.00845.00868.00247000212987200
2017-09-27877.00883.00856.00861.00272500235985800
2017-09-26845.00877.00843.00871.00640200552856300
2017-09-25809.00838.00809.00837.00283200234452600
2017-09-22821.00823.00812.00813.00164200134065500
2017-09-21825.00832.00815.00825.00247400203900900
2017-09-20834.00834.00819.00824.00282200233092800
2017-09-19848.00848.00833.00837.00306100256427200
2017-09-15837.00849.00835.00837.00279200234709100
2017-09-14832.00844.00831.00839.00122100102535400
2017-09-13837.00843.00831.00837.0011060092504400
2017-09-12840.00842.00832.00836.0011450095767600
2017-09-11834.00846.00829.00833.00226100189246900
2017-09-08822.00836.00819.00823.00210800174196700
2017-09-07821.00824.00810.00817.00165700135466200
2017-09-06789.00815.00786.00811.00189800152342500
2017-09-05832.00833.00802.00804.00284500231292200
2017-09-04842.00843.00824.00832.00222700185063500
2017-09-01856.00857.00840.00843.00297200251586100
2017-08-31871.00871.00854.00855.00195500168321000
2017-08-30875.00875.00857.00871.00211800183248100
2017-08-29854.00877.00850.00872.00280200242989500
2017-08-28866.00877.00840.00867.00274700237865000
2017-08-25852.00864.00851.00858.00158200135721900
2017-08-24857.00864.00851.00852.00138700118866800
2017-08-23852.00872.00852.00861.00347500299781900
2017-08-22838.00852.00837.00850.00154000130351800
2017-08-21848.00853.00836.00837.00161500136032700
2017-08-18851.00852.00840.00847.00243900206700500
2017-08-17854.00872.00853.00866.00342800296600700
2017-08-16839.00855.00832.00853.00240100203541300
2017-08-15840.00845.00836.00841.00210800177147700
2017-08-14841.00842.00831.00837.00245200204804000
2017-08-10848.00857.00845.00853.00134500114448000
2017-08-09859.00864.00842.00850.00241000205067800
2017-08-08846.00856.00846.00856.00172300146728700
2017-08-07848.00848.00837.00845.00185300156043700
2017-08-04851.00852.00843.00846.00227100192389800
2017-08-03848.00857.00840.00857.00407700346864400
2017-08-02836.00841.00825.00837.00310600258724300
2017-08-01820.00840.00818.00839.00299300249186300
2017-07-31850.00852.00819.00826.00424300352082400
2017-07-28860.00863.00849.00854.00330700282633300
2017-07-27863.00866.00849.00856.00401400343606700
2017-07-26868.00868.00851.00856.00361100309664600
2017-07-25875.00881.00857.00861.00604300525219900
2017-07-24861.00890.00856.00865.00764600663437800
2017-07-21832.00865.00831.00843.00731000620134800
2017-07-20823.00828.00817.00826.00345000284482200
2017-07-19813.00823.00809.00819.00503900410858200
2017-07-18810.00814.00801.00805.00423600341117800
2017-07-14787.00808.00787.00806.00583500467675800
2017-07-13799.00808.00782.00787.00584200462629900
2017-07-12811.00836.00798.00799.00935500759916400
2017-07-11889.00889.00809.00811.0018850001549381000
2017-07-10896.00907.00892.00903.00182400164306800
2017-07-07890.00895.00885.00895.00166300147911800
2017-07-06898.00903.00892.00893.00176600158298200
2017-07-05883.00901.00876.00901.00347700308966700
2017-07-04910.00911.00881.00883.00304900271670200
2017-07-03887.00902.00884.00900.00257400231011400
2017-06-30885.00892.00881.00890.00222300197068400
2017-06-29893.00902.00886.00900.00292300261524700
2017-06-28908.00909.00886.00887.00384500343559400
2017-06-27923.00924.00906.00910.00245200223789700
2017-06-26905.00928.00905.00918.00234400215542600
2017-06-23930.00934.00900.00909.00488100445886300
2017-06-22930.00941.00928.00934.00204600191481300
2017-06-21944.00952.00927.00929.00326600306729700
2017-06-20936.00952.00930.00941.00346100326831100
2017-06-19917.00936.00916.00930.00235800218877300
2017-06-16936.00937.00918.00924.00344800319061500
2017-06-15933.00939.00923.00926.00233700217284500
2017-06-14938.00948.00926.00926.00297100278404900
2017-06-13922.00930.00915.00921.00238600220359200
2017-06-12927.00935.00910.00928.00257700238112200
2017-06-09941.00945.00926.00927.00388700362988600
2017-06-08951.00953.00941.00946.00352400334019600
2017-06-07920.00950.00915.00942.00379000356885100
2017-06-06950.00953.00924.00924.00480600449249600
2017-06-05900.00949.00896.00945.00802400744994400
2017-06-02911.00912.00898.00899.00391700354218700
2017-06-01903.00914.00891.00901.00388600350326500
2017-05-31885.00910.00884.00900.00710400638826900
2017-05-30870.00882.00866.00881.00473100414193000
2017-05-29837.00865.00837.00857.00358500305725100
2017-05-26846.00849.00834.00836.00395000331670300
2017-05-25861.00867.00848.00851.00330400282901400
2017-05-24886.00887.00854.00862.00618800538643100
2017-05-23869.00883.00868.00877.00487000428008300
2017-05-22844.00864.00842.00863.00502600430448200
2017-05-19847.00850.00839.00842.00410700346545600
2017-05-18815.00839.00811.00838.00506100419983100
2017-05-17836.00836.00824.00828.00362900300986600
2017-05-16805.00830.00805.00828.00489000401752200
2017-05-15787.00808.00783.00804.00339800271162200
2017-05-12784.00793.00779.00790.00261600206040100
2017-05-11790.00795.00786.00787.00207400163943100
2017-05-10789.00796.00774.00788.00390200307337300
2017-05-09800.00805.00790.00791.00400300318967900
2017-05-08783.00795.00781.00795.00475200375054700
2017-05-02757.00783.00757.00770.00478400368712400
2017-05-01770.00771.00741.00759.00948300721151300
2017-04-28837.00838.00784.00790.001042800843514700
2017-04-27811.00843.00809.00837.00821400680742500
2017-04-26793.00814.00791.00811.00800800643723600
2017-04-25780.00797.00775.00791.00514600405554200
2017-04-24786.00794.00776.00782.00475600373194600
2017-04-21774.00783.00767.00782.00524300406108400
2017-04-20748.00773.00745.00769.00577700439323600
2017-04-19730.00750.00728.00741.00413300305765800
2017-04-18733.00736.00721.00726.00390700284416200
2017-04-17700.00727.00698.00723.00623500447731100
2017-04-14682.00703.00678.00702.00561600389958100
2017-04-13661.00696.00660.00692.00386100263595500
2017-04-12668.00674.00659.00670.00301900201156600
2017-04-11688.00698.00672.00673.00628600429167700
2017-04-10675.00694.00675.00689.00324300222780500
2017-04-07666.00680.00659.00677.00307500205945600
2017-04-06669.00670.00652.00654.00289300190313000
2017-04-05671.00680.00668.00673.0013750092712800
2017-04-04690.00692.00666.00668.00319000215577100
2017-04-03677.00692.00672.00686.00225100153954700
2017-03-31686.00688.00677.00677.00171200116810800
2017-03-30689.00692.00681.00681.00277000189698600
2017-03-29676.00690.00676.00690.00346500236890400
2017-03-28665.00680.00659.00674.00764600513183400
2017-03-27650.00650.00637.00645.00178000114698600
2017-03-24645.00655.00643.00649.00160800104603800
2017-03-23643.00649.00638.00645.00217800140278500
2017-03-22644.00654.00643.00648.00260000168628200
2017-03-21640.00655.00639.00654.00322700209744300
2017-03-17640.00643.00638.00640.0014010089768800
2017-03-16630.00644.00628.00644.00312700199820700
2017-03-15632.00633.00628.00630.0012500078766400
2017-03-14632.00636.00629.00632.0011610073406700
2017-03-13635.00638.00632.00632.00184400116874400
2017-03-10640.00640.00632.00634.00248400158098200
2017-03-09634.00635.00629.00630.00160500101406900
2017-03-08627.00633.00626.00630.00204400128545000
2017-03-07636.00636.00627.00628.00262400165354300
2017-03-06640.00640.00635.00636.0015210096937000
2017-03-03645.00645.00634.00637.00284500181923300
2017-03-02633.00647.00633.00647.00802200515549300
2017-03-01616.00632.00615.00630.00469100293148300
2017-02-28620.00624.00614.00614.00259300160257200
2017-02-27622.00629.00615.00617.00359400222347900
2017-02-24623.00633.00615.00625.00557500348290000
2017-02-23642.00644.00639.00640.00565900362934600
2017-02-22635.00643.00635.00642.00522100334075900
2017-02-21627.00635.00625.00634.00399600251975300
2017-02-20627.00633.00624.00626.00322900202904500
2017-02-17615.00624.00612.00623.00263400163058400
2017-02-16617.00620.00614.00615.0015760097060500
2017-02-15620.00622.00614.00615.00196800121289100
2017-02-14620.00627.00614.00615.00388700241306400
2017-02-13608.00617.00606.00617.00340100208286900
2017-02-10606.00610.00602.00605.00250400151579700
2017-02-09604.00606.00600.00602.00182000109600900
2017-02-08602.00605.00599.00605.00167900101002700
2017-02-07603.00604.00599.00604.00206700124366500
2017-02-06600.00603.00598.00602.0016250097662000
2017-02-03597.00601.00596.00597.00203600121771700
2017-02-02600.00602.00596.00598.00186200111476800
2017-02-01595.00602.00594.00600.00298300178524400
2017-01-31596.00604.00593.00597.00302100180799600
2017-01-30605.00605.00597.00603.00267300160767200
2017-01-27606.00611.00601.00606.00376700228273000
2017-01-26602.00602.00597.00602.00280500168455200
2017-01-25598.00599.00591.00594.00225200133917000
2017-01-24585.00592.00581.00590.00238400139910800
2017-01-23582.00588.00579.00584.00216400126312100
2017-01-20582.00587.00578.00582.00188200109675700
2017-01-19588.00591.00582.00582.00255100149398800
2017-01-18577.00583.00570.00583.00314500181061500
2017-01-17596.00596.00581.00581.00334900195876800
2017-01-16596.00604.00592.00592.00419000249561900
2017-01-13595.00596.00584.00589.00581700342744700
2017-01-12616.00617.00595.00597.00665700400194500
2017-01-11640.00640.00617.00618.00778200485312000
2017-01-10631.00639.00624.00634.00412300260798900
2017-01-06624.00627.00618.00626.00366900228791500
2017-01-05606.00625.00606.00625.00717900444015000
2017-01-04601.00605.00595.00601.00440000264464200
2016-12-30590.00598.00590.00594.00334700198716600
2016-12-29583.00590.00575.00590.00272200158807900
2016-12-28571.00584.00568.00583.00330200191283200
2016-12-27570.00574.00569.00571.00188500107659000
2016-12-26568.00571.00566.00570.00183100104275200
2016-12-22566.00570.00564.00568.0014820083992600
2016-12-21574.00574.00568.00570.0017470099734300
2016-12-20571.00572.00567.00572.0014020079863500
2016-12-19567.00572.00566.00572.0015270086947100
2016-12-16568.00570.00564.00567.0016710094632800
2016-12-15569.00573.00569.00571.0011390064988100
2016-12-14571.00573.00568.00571.0017160097846500
2016-12-13574.00577.00569.00573.00217200124148700
2016-12-12581.00582.00571.00576.0015120086983100
2016-12-09558.00571.00557.00571.00242000136640500
2016-12-08560.00562.00556.00562.0017300096920400
2016-12-07560.00561.00554.00560.00272300151876500
2016-12-06571.00571.00560.00564.0017400098136000
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

   ※ 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。 

Twitter