リソルホールディングス(5261)の株価時系列情報
リソルホールディングス(5261)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/27 | 130 | 130 | 130 | 130 | 3,000 |
1983/12/26 | 128 | 128 | 128 | 128 | 4,000 |
1983/12/24 | 127 | 127 | 127 | 127 | 6,000 |
1983/12/23 | 126 | 126 | 126 | 126 | 11,000 |
1983/12/22 | 126 | 128 | 126 | 126 | 28,000 |
1983/12/21 | 127 | 127 | 125 | 126 | 12,000 |
1983/12/20 | 127 | 127 | 125 | 125 | 19,000 |
1983/12/19 | 126 | 130 | 126 | 130 | 2,000 |
1983/12/17 | 129 | 130 | 125 | 125 | 4,000 |
1983/12/16 | 125 | 126 | 125 | 125 | 19,000 |
1983/12/15 | 130 | 130 | 129 | 129 | 15,000 |
1983/12/14 | 131 | 131 | 131 | 131 | 15,000 |
1983/12/12 | 135 | 135 | 130 | 130 | 25,000 |
1983/12/09 | 135 | 135 | 130 | 135 | 35,000 |
1983/12/08 | 135 | 136 | 135 | 136 | 13,000 |
1983/12/07 | 140 | 140 | 136 | 136 | 20,000 |
1983/12/05 | 136 | 143 | 136 | 143 | 11,000 |
1983/12/02 | 145 | 145 | 140 | 141 | 31,000 |
1983/12/01 | 145 | 145 | 140 | 145 | 35,000 |
1983/11/30 | 140 | 145 | 139 | 145 | 19,000 |
1983/11/29 | 144 | 144 | 139 | 144 | 10,000 |
1983/11/28 | 149 | 149 | 145 | 145 | 15,000 |
1983/11/26 | 149 | 150 | 149 | 149 | 52,000 |
1983/11/25 | 148 | 150 | 147 | 149 | 51,000 |
1983/11/24 | 147 | 148 | 145 | 146 | 40,000 |
1983/11/22 | 149 | 149 | 143 | 145 | 46,000 |
1983/11/21 | 155 | 157 | 151 | 151 | 254,000 |
1983/11/19 | 145 | 155 | 145 | 153 | 178,000 |
1983/11/18 | 144 | 145 | 142 | 143 | 121,000 |
1983/11/17 | 144 | 144 | 140 | 140 | 17,000 |
1983/11/16 | 144 | 145 | 140 | 140 | 27,000 |
1983/11/15 | 141 | 145 | 140 | 145 | 26,000 |
1983/11/14 | 141 | 141 | 140 | 140 | 32,000 |
1983/11/11 | 140 | 145 | 137 | 141 | 61,000 |
1983/11/10 | 141 | 145 | 141 | 145 | 32,000 |
1983/11/09 | 140 | 144 | 140 | 140 | 34,000 |
1983/11/08 | 140 | 145 | 140 | 145 | 46,000 |
1983/11/07 | 140 | 143 | 139 | 139 | 26,000 |
1983/11/05 | 146 | 146 | 139 | 139 | 83,000 |
1983/11/04 | 147 | 147 | 145 | 145 | 34,000 |
1983/11/02 | 146 | 147 | 146 | 147 | 97,000 |
1983/11/01 | 149 | 150 | 147 | 147 | 85,000 |
1983/10/31 | 146 | 149 | 146 | 149 | 103,000 |
1983/10/29 | 149 | 149 | 146 | 147 | 113,000 |
1983/10/28 | 151 | 154 | 149 | 149 | 310,000 |
1983/10/27 | 145 | 152 | 145 | 149 | 564,000 |
1983/10/26 | 138 | 145 | 138 | 145 | 160,000 |
1983/10/25 | 141 | 143 | 133 | 138 | 164,000 |
1983/10/24 | 145 | 147 | 141 | 141 | 362,000 |
1983/10/22 | 139 | 144 | 138 | 143 | 179,000 |
1983/10/21 | 137 | 139 | 136 | 136 | 238,000 |
1983/10/20 | 137 | 139 | 131 | 135 | 227,000 |
1983/10/19 | 124 | 130 | 124 | 127 | 177,000 |
1983/10/18 | 123 | 124 | 123 | 123 | 32,000 |
1983/10/17 | 124 | 125 | 123 | 123 | 29,000 |
1983/10/15 | 123 | 124 | 123 | 124 | 20,000 |
1983/10/14 | 123 | 125 | 122 | 125 | 11,000 |
1983/10/13 | 121 | 125 | 119 | 120 | 60,000 |
1983/10/12 | 118 | 120 | 118 | 120 | 11,000 |
1983/10/11 | 124 | 125 | 120 | 121 | 69,000 |
1983/10/07 | 116 | 125 | 115 | 125 | 14,000 |
1983/10/05 | 115 | 115 | 115 | 115 | 19,000 |
1983/10/03 | 115 | 115 | 114 | 115 | 31,000 |
1983/10/01 | 114 | 114 | 114 | 114 | 7,000 |
1983/09/30 | 114 | 114 | 114 | 114 | 6,000 |
1983/09/29 | 114 | 115 | 113 | 113 | 17,000 |
1983/09/28 | 113 | 113 | 113 | 113 | 39,000 |
1983/09/27 | 115 | 115 | 113 | 114 | 11,000 |
1983/09/26 | 114 | 114 | 113 | 113 | 10,000 |
1983/09/24 | 113 | 113 | 113 | 113 | 5,000 |
1983/09/22 | 113 | 115 | 113 | 113 | 16,000 |
1983/09/21 | 115 | 115 | 113 | 113 | 7,000 |
1983/09/20 | 112 | 115 | 112 | 115 | 16,000 |
1983/09/17 | 112 | 112 | 112 | 112 | 5,000 |
1983/09/16 | 112 | 112 | 112 | 112 | 8,000 |
1983/09/14 | 112 | 112 | 112 | 112 | 8,000 |
1983/09/13 | 112 | 112 | 112 | 112 | 18,000 |
1983/09/12 | 112 | 112 | 111 | 112 | 29,000 |
1983/09/08 | 112 | 112 | 112 | 112 | 9,000 |
1983/09/07 | 112 | 112 | 112 | 112 | 6,000 |
1983/09/06 | 111 | 111 | 111 | 111 | 5,000 |
1983/09/05 | 111 | 111 | 111 | 111 | 2,000 |
1983/09/03 | 111 | 112 | 111 | 112 | 7,000 |
1983/09/02 | 111 | 111 | 111 | 111 | 2,000 |
1983/09/01 | 111 | 111 | 111 | 111 | 1,000 |
1983/08/31 | 110 | 112 | 108 | 112 | 25,000 |
1983/08/29 | 112 | 113 | 112 | 113 | 4,000 |
1983/08/26 | 110 | 115 | 110 | 115 | 16,000 |
1983/08/25 | 110 | 110 | 110 | 110 | 6,000 |
1983/08/24 | 109 | 110 | 109 | 110 | 3,000 |
1983/08/23 | 106 | 110 | 106 | 106 | 27,000 |
1983/08/18 | 117 | 117 | 116 | 116 | 16,000 |
1983/08/17 | 117 | 117 | 117 | 117 | 1,000 |
1983/08/16 | 118 | 118 | 117 | 117 | 15,000 |
1983/08/12 | 121 | 121 | 119 | 120 | 26,000 |
1983/08/11 | 121 | 121 | 120 | 120 | 9,000 |
1983/08/10 | 121 | 121 | 121 | 121 | 6,000 |
1983/08/09 | 124 | 124 | 121 | 121 | 34,000 |
1983/08/08 | 123 | 124 | 122 | 122 | 15,000 |
1983/08/06 | 124 | 124 | 124 | 124 | 26,000 |
1983/08/05 | 122 | 125 | 121 | 125 | 57,000 |
1983/08/04 | 124 | 124 | 122 | 122 | 38,000 |
1983/08/03 | 120 | 124 | 120 | 123 | 59,000 |
1983/08/02 | 118 | 120 | 117 | 120 | 37,000 |
1983/08/01 | 118 | 118 | 118 | 118 | 59,000 |
1983/07/30 | 118 | 118 | 118 | 118 | 33,000 |
1983/07/29 | 117 | 117 | 117 | 117 | 14,000 |
1983/07/28 | 115 | 117 | 113 | 117 | 9,000 |
1983/07/27 | 115 | 118 | 115 | 118 | 11,000 |
1983/07/26 | 119 | 119 | 119 | 119 | 8,000 |
1983/07/25 | 119 | 119 | 116 | 116 | 16,000 |
1983/07/23 | 116 | 120 | 116 | 120 | 10,000 |
1983/07/22 | 111 | 115 | 111 | 115 | 43,000 |
1983/07/21 | 109 | 110 | 108 | 110 | 44,000 |
1983/07/20 | 107 | 107 | 107 | 107 | 5,000 |
1983/07/19 | 107 | 107 | 107 | 107 | 6,000 |
1983/07/14 | 108 | 110 | 108 | 110 | 6,000 |
1983/07/13 | 108 | 108 | 107 | 107 | 6,000 |
1983/07/12 | 107 | 107 | 107 | 107 | 4,000 |
1983/07/11 | 107 | 107 | 107 | 107 | 4,000 |
1983/07/08 | 107 | 107 | 107 | 107 | 26,000 |
1983/07/07 | 109 | 109 | 109 | 109 | 11,000 |
1983/07/06 | 105 | 105 | 105 | 105 | 22,000 |
1983/07/05 | 108 | 109 | 106 | 106 | 8,000 |
1983/06/30 | 110 | 110 | 107 | 110 | 28,000 |
1983/06/29 | 107 | 110 | 106 | 110 | 8,000 |
1983/06/28 | 106 | 106 | 106 | 106 | 7,000 |
1983/06/27 | 107 | 107 | 106 | 106 | 16,000 |
1983/06/25 | 107 | 107 | 106 | 106 | 3,000 |
1983/06/24 | 106 | 107 | 106 | 107 | 8,000 |
1983/06/23 | 110 | 110 | 105 | 105 | 8,000 |
1983/06/22 | 108 | 109 | 107 | 107 | 8,000 |
1983/06/21 | 105 | 110 | 105 | 110 | 12,000 |
1983/06/20 | 107 | 107 | 105 | 105 | 15,000 |
1983/06/17 | 110 | 110 | 105 | 108 | 21,000 |
1983/06/16 | 108 | 108 | 108 | 108 | 5,000 |
1983/06/15 | 108 | 108 | 108 | 108 | 2,000 |
1983/06/11 | 107 | 107 | 107 | 107 | 4,000 |
1983/06/10 | 106 | 106 | 106 | 106 | 20,000 |
1983/06/09 | 110 | 110 | 110 | 110 | 24,000 |
1983/06/08 | 111 | 112 | 110 | 110 | 68,000 |
1983/06/07 | 112 | 112 | 111 | 112 | 19,000 |
1983/06/06 | 111 | 111 | 111 | 111 | 2,000 |
1983/06/04 | 112 | 112 | 111 | 112 | 10,000 |
1983/06/03 | 112 | 113 | 112 | 112 | 7,000 |
1983/06/02 | 111 | 113 | 111 | 113 | 27,000 |
1983/06/01 | 111 | 111 | 111 | 111 | 8,000 |
1983/05/31 | 113 | 113 | 113 | 113 | 1,000 |
1983/05/30 | 114 | 114 | 110 | 110 | 30,000 |
1983/05/28 | 113 | 113 | 113 | 113 | 8,000 |
1983/05/27 | 112 | 113 | 112 | 112 | 24,000 |
1983/05/26 | 112 | 112 | 112 | 112 | 1,000 |
1983/05/25 | 111 | 112 | 111 | 112 | 8,000 |
1983/05/24 | 111 | 111 | 111 | 111 | 2,000 |
1983/05/23 | 113 | 113 | 111 | 111 | 10,000 |
1983/05/19 | 113 | 113 | 113 | 113 | 13,000 |
1983/05/16 | 113 | 113 | 113 | 113 | 14,000 |
1983/05/14 | 113 | 113 | 113 | 113 | 12,000 |
1983/05/13 | 113 | 113 | 113 | 113 | 9,000 |
1983/05/12 | 113 | 113 | 113 | 113 | 43,000 |
1983/05/10 | 113 | 113 | 113 | 113 | 24,000 |
1983/05/09 | 113 | 113 | 113 | 113 | 8,000 |
1983/05/07 | 111 | 111 | 110 | 110 | 7,000 |
1983/05/06 | 113 | 113 | 110 | 110 | 34,000 |
1983/05/04 | 113 | 113 | 113 | 113 | 8,000 |
1983/05/02 | 113 | 113 | 113 | 113 | 9,000 |
1983/04/28 | 113 | 115 | 113 | 113 | 28,000 |
1983/04/27 | 113 | 115 | 113 | 113 | 29,000 |
1983/04/26 | 113 | 114 | 110 | 111 | 48,000 |
1983/04/25 | 113 | 113 | 113 | 113 | 12,000 |
1983/04/23 | 103 | 105 | 103 | 103 | 60,000 |
1983/04/22 | 110 | 111 | 100 | 100 | 211,000 |
1983/04/19 | 112 | 113 | 112 | 113 | 15,000 |
1983/04/13 | 110 | 110 | 110 | 110 | 6,000 |
1983/04/12 | 113 | 113 | 110 | 110 | 28,000 |
1983/04/11 | 113 | 113 | 113 | 113 | 6,000 |
1983/04/09 | 113 | 113 | 112 | 113 | 5,000 |
1983/04/08 | 113 | 113 | 113 | 113 | 2,000 |
1983/04/07 | 111 | 113 | 111 | 113 | 35,000 |
1983/04/06 | 111 | 111 | 111 | 111 | 9,000 |
1983/04/05 | 112 | 112 | 110 | 110 | 22,000 |
1983/04/04 | 113 | 115 | 113 | 113 | 8,000 |
1983/04/02 | 114 | 114 | 113 | 114 | 10,000 |
1983/04/01 | 114 | 114 | 114 | 114 | 17,000 |
1983/03/31 | 110 | 112 | 110 | 112 | 13,000 |
1983/03/30 | 110 | 110 | 108 | 110 | 24,000 |
1983/03/29 | 108 | 110 | 108 | 110 | 9,000 |
1983/03/28 | 108 | 108 | 108 | 108 | 7,000 |
1983/03/26 | 108 | 108 | 108 | 108 | 11,000 |
1983/03/25 | 108 | 109 | 108 | 109 | 3,000 |
1983/03/24 | 109 | 109 | 108 | 108 | 12,000 |
1983/03/23 | 114 | 114 | 109 | 109 | 13,000 |
1983/03/22 | 110 | 110 | 110 | 110 | 4,000 |
1983/03/18 | 114 | 114 | 110 | 110 | 27,000 |
1983/03/17 | 113 | 113 | 113 | 113 | 49,000 |
1983/03/16 | 113 | 114 | 113 | 113 | 8,000 |
1983/03/15 | 113 | 113 | 113 | 113 | 6,000 |
1983/03/14 | 114 | 114 | 114 | 114 | 9,000 |
1983/03/12 | 114 | 115 | 114 | 114 | 18,000 |
1983/03/11 | 107 | 113 | 107 | 113 | 11,000 |
1983/03/10 | 106 | 107 | 106 | 107 | 2,000 |
1983/03/09 | 105 | 105 | 105 | 105 | 7,000 |
1983/03/08 | 111 | 111 | 109 | 109 | 25,000 |
1983/03/07 | 111 | 111 | 111 | 111 | 2,000 |
1983/03/05 | 114 | 114 | 110 | 110 | 12,000 |
1983/03/03 | 108 | 115 | 108 | 115 | 41,000 |
1983/03/02 | 114 | 114 | 109 | 109 | 44,000 |
1983/03/01 | 115 | 115 | 114 | 114 | 26,000 |
1983/02/28 | 115 | 120 | 114 | 115 | 14,000 |
1983/02/26 | 114 | 114 | 111 | 114 | 9,000 |
1983/02/25 | 120 | 120 | 115 | 115 | 19,000 |
1983/02/24 | 120 | 120 | 120 | 120 | 10,000 |
1983/02/23 | 125 | 126 | 115 | 115 | 101,000 |
1983/02/22 | 118 | 124 | 117 | 120 | 287,000 |
1983/02/21 | 111 | 118 | 111 | 118 | 76,000 |
1983/02/18 | 110 | 115 | 110 | 110 | 64,000 |
1983/02/17 | 110 | 110 | 109 | 109 | 11,000 |
1983/02/16 | 108 | 110 | 108 | 108 | 38,000 |
1983/02/15 | 108 | 110 | 108 | 108 | 19,000 |
1983/02/14 | 108 | 108 | 106 | 108 | 30,000 |
1983/02/12 | 108 | 108 | 108 | 108 | 13,000 |
1983/02/10 | 109 | 109 | 108 | 108 | 4,000 |
1983/02/08 | 109 | 109 | 107 | 108 | 8,000 |
1983/02/07 | 109 | 110 | 106 | 106 | 14,000 |
1983/02/05 | 108 | 110 | 108 | 108 | 15,000 |
1983/02/04 | 113 | 113 | 108 | 110 | 28,000 |
1983/02/03 | 115 | 115 | 115 | 115 | 11,000 |
1983/02/02 | 106 | 106 | 105 | 105 | 24,000 |
1983/02/01 | 104 | 106 | 103 | 106 | 10,000 |
1983/01/29 | 100 | 101 | 100 | 101 | 17,000 |
1983/01/28 | 100 | 100 | 100 | 100 | 43,000 |
1983/01/27 | 106 | 106 | 100 | 100 | 40,000 |
1983/01/26 | 106 | 106 | 106 | 106 | 6,000 |
1983/01/25 | 106 | 106 | 105 | 105 | 15,000 |
1983/01/24 | 105 | 106 | 105 | 106 | 9,000 |
1983/01/22 | 109 | 109 | 105 | 106 | 27,000 |
1983/01/20 | 110 | 110 | 105 | 105 | 20,000 |
1983/01/19 | 110 | 111 | 109 | 111 | 30,000 |
1983/01/18 | 109 | 110 | 108 | 110 | 39,000 |
1983/01/17 | 108 | 109 | 108 | 108 | 37,000 |
1983/01/14 | 109 | 109 | 107 | 107 | 10,000 |
1983/01/13 | 109 | 110 | 104 | 109 | 139,000 |
1983/01/12 | 110 | 112 | 105 | 107 | 72,000 |
1983/01/11 | 104 | 114 | 101 | 110 | 233,000 |
1983/01/10 | 96 | 104 | 96 | 100 | 63,000 |
1983/01/08 | 93 | 94 | 93 | 94 | 9,000 |
1983/01/07 | 91 | 93 | 91 | 93 | 8,000 |
1983/01/06 | 90 | 90 | 88 | 90 | 16,000 |
1983/01/05 | 90 | 90 | 90 | 90 | 7,000 |
1983/01/04 | 90 | 90 | 90 | 90 | 15,000 |