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 |
---|---|---|---|---|---|
1984/12/28 | 178 | 179 | 178 | 179 | 7,000 |
1984/12/27 | 180 | 180 | 176 | 176 | 17,000 |
1984/12/26 | 176 | 176 | 173 | 176 | 40,000 |
1984/12/25 | 176 | 180 | 173 | 175 | 36,000 |
1984/12/24 | 176 | 176 | 175 | 175 | 35,000 |
1984/12/22 | 178 | 184 | 178 | 178 | 10,000 |
1984/12/21 | 180 | 180 | 175 | 175 | 35,000 |
1984/12/20 | 175 | 175 | 173 | 174 | 18,000 |
1984/12/19 | 176 | 178 | 170 | 173 | 67,000 |
1984/12/18 | 180 | 180 | 177 | 180 | 13,000 |
1984/12/17 | 184 | 184 | 175 | 175 | 45,000 |
1984/12/15 | 184 | 185 | 180 | 180 | 53,000 |
1984/12/14 | 185 | 185 | 184 | 184 | 33,000 |
1984/12/13 | 188 | 188 | 183 | 183 | 40,000 |
1984/12/12 | 187 | 189 | 185 | 185 | 51,000 |
1984/12/11 | 188 | 190 | 187 | 187 | 19,000 |
1984/12/10 | 189 | 190 | 185 | 190 | 57,000 |
1984/12/07 | 182 | 189 | 182 | 185 | 34,000 |
1984/12/06 | 189 | 189 | 180 | 182 | 25,000 |
1984/12/05 | 190 | 190 | 185 | 185 | 38,000 |
1984/12/04 | 191 | 191 | 188 | 188 | 81,000 |
1984/12/03 | 195 | 195 | 190 | 190 | 33,000 |
1984/12/01 | 190 | 196 | 190 | 195 | 86,000 |
1984/11/30 | 195 | 196 | 188 | 188 | 66,000 |
1984/11/29 | 200 | 202 | 185 | 187 | 264,000 |
1984/11/28 | 189 | 200 | 189 | 194 | 157,000 |
1984/11/27 | 181 | 190 | 181 | 184 | 159,000 |
1984/11/26 | 176 | 184 | 176 | 180 | 92,000 |
1984/11/24 | 177 | 180 | 175 | 175 | 38,000 |
1984/11/22 | 175 | 180 | 175 | 177 | 24,000 |
1984/11/21 | 179 | 179 | 172 | 173 | 18,000 |
1984/11/20 | 179 | 180 | 175 | 178 | 23,000 |
1984/11/19 | 169 | 169 | 169 | 169 | 16,000 |
1984/11/17 | 171 | 174 | 169 | 169 | 15,000 |
1984/11/16 | 173 | 173 | 173 | 173 | 11,000 |
1984/11/15 | 170 | 176 | 169 | 176 | 24,000 |
1984/11/14 | 175 | 175 | 168 | 168 | 33,000 |
1984/11/13 | 177 | 177 | 176 | 176 | 23,000 |
1984/11/12 | 176 | 176 | 176 | 176 | 4,000 |
1984/11/09 | 172 | 175 | 172 | 175 | 20,000 |
1984/11/08 | 176 | 176 | 172 | 172 | 20,000 |
1984/11/07 | 180 | 180 | 175 | 175 | 22,000 |
1984/11/06 | 183 | 183 | 175 | 176 | 37,000 |
1984/11/05 | 175 | 185 | 175 | 183 | 24,000 |
1984/11/02 | 172 | 173 | 172 | 173 | 18,000 |
1984/11/01 | 174 | 174 | 171 | 171 | 9,000 |
1984/10/31 | 181 | 182 | 170 | 175 | 43,000 |
1984/10/30 | 177 | 185 | 177 | 182 | 40,000 |
1984/10/29 | 171 | 175 | 170 | 175 | 28,000 |
1984/10/27 | 172 | 172 | 172 | 172 | 12,000 |
1984/10/26 | 165 | 172 | 165 | 172 | 18,000 |
1984/10/25 | 168 | 168 | 160 | 163 | 31,000 |
1984/10/24 | 175 | 175 | 172 | 172 | 44,000 |
1984/10/23 | 180 | 180 | 170 | 175 | 102,000 |
1984/10/22 | 190 | 190 | 175 | 175 | 146,000 |
1984/10/20 | 200 | 200 | 186 | 190 | 426,000 |
1984/10/19 | 170 | 205 | 165 | 205 | 512,000 |
1984/10/18 | 158 | 160 | 158 | 160 | 30,000 |
1984/10/17 | 151 | 158 | 151 | 158 | 20,000 |
1984/10/16 | 146 | 150 | 145 | 150 | 11,000 |
1984/10/15 | 141 | 142 | 141 | 141 | 10,000 |
1984/10/12 | 141 | 141 | 140 | 140 | 15,000 |
1984/10/11 | 145 | 146 | 144 | 144 | 58,000 |
1984/10/09 | 147 | 147 | 146 | 146 | 19,000 |
1984/10/08 | 149 | 149 | 147 | 147 | 64,000 |
1984/10/06 | 148 | 148 | 148 | 148 | 6,000 |
1984/10/05 | 146 | 148 | 146 | 148 | 18,000 |
1984/10/03 | 150 | 152 | 145 | 145 | 9,000 |
1984/10/02 | 144 | 150 | 144 | 150 | 12,000 |
1984/10/01 | 147 | 150 | 146 | 146 | 12,000 |
1984/09/28 | 144 | 150 | 144 | 146 | 21,000 |
1984/09/27 | 144 | 144 | 144 | 144 | 7,000 |
1984/09/26 | 145 | 145 | 143 | 143 | 7,000 |
1984/09/25 | 145 | 146 | 141 | 143 | 26,000 |
1984/09/22 | 145 | 145 | 145 | 145 | 4,000 |
1984/09/21 | 148 | 150 | 145 | 145 | 29,000 |
1984/09/20 | 149 | 149 | 149 | 149 | 7,000 |
1984/09/19 | 149 | 150 | 149 | 149 | 11,000 |
1984/09/18 | 150 | 150 | 148 | 149 | 19,000 |
1984/09/17 | 149 | 149 | 149 | 149 | 11,000 |
1984/09/14 | 149 | 149 | 148 | 148 | 19,000 |
1984/09/13 | 152 | 154 | 149 | 149 | 28,000 |
1984/09/12 | 150 | 154 | 149 | 154 | 29,000 |
1984/09/11 | 150 | 150 | 149 | 149 | 27,000 |
1984/09/10 | 150 | 150 | 150 | 150 | 4,000 |
1984/09/07 | 149 | 151 | 149 | 149 | 31,000 |
1984/09/06 | 150 | 150 | 149 | 149 | 36,000 |
1984/09/05 | 150 | 150 | 149 | 149 | 22,000 |
1984/09/04 | 151 | 151 | 150 | 150 | 4,000 |
1984/09/03 | 151 | 151 | 151 | 151 | 10,000 |
1984/09/01 | 151 | 151 | 151 | 151 | 8,000 |
1984/08/31 | 151 | 151 | 151 | 151 | 7,000 |
1984/08/30 | 152 | 152 | 150 | 150 | 21,000 |
1984/08/29 | 151 | 152 | 150 | 152 | 18,000 |
1984/08/28 | 151 | 152 | 150 | 152 | 15,000 |
1984/08/27 | 150 | 150 | 150 | 150 | 6,000 |
1984/08/25 | 152 | 152 | 151 | 151 | 4,000 |
1984/08/24 | 152 | 152 | 151 | 152 | 9,000 |
1984/08/23 | 150 | 152 | 150 | 152 | 14,000 |
1984/08/22 | 151 | 152 | 151 | 151 | 40,000 |
1984/08/21 | 150 | 150 | 150 | 150 | 48,000 |
1984/08/20 | 150 | 153 | 150 | 150 | 23,000 |
1984/08/18 | 153 | 153 | 153 | 153 | 3,000 |
1984/08/17 | 152 | 153 | 152 | 153 | 12,000 |
1984/08/15 | 157 | 157 | 157 | 157 | 7,000 |
1984/08/14 | 157 | 157 | 154 | 154 | 15,000 |
1984/08/10 | 156 | 156 | 156 | 156 | 4,000 |
1984/08/09 | 155 | 155 | 155 | 155 | 29,000 |
1984/08/08 | 155 | 155 | 155 | 155 | 28,000 |
1984/08/07 | 160 | 160 | 156 | 156 | 20,000 |
1984/08/03 | 161 | 161 | 160 | 160 | 17,000 |
1984/08/02 | 160 | 160 | 160 | 160 | 18,000 |
1984/08/01 | 160 | 160 | 160 | 160 | 17,000 |
1984/07/31 | 160 | 160 | 160 | 160 | 14,000 |
1984/07/30 | 161 | 165 | 160 | 160 | 14,000 |
1984/07/28 | 160 | 160 | 160 | 160 | 21,000 |
1984/07/26 | 160 | 161 | 160 | 160 | 15,000 |
1984/07/25 | 165 | 165 | 160 | 160 | 14,000 |
1984/07/24 | 165 | 165 | 165 | 165 | 21,000 |
1984/07/23 | 169 | 170 | 169 | 170 | 8,000 |
1984/07/21 | 170 | 170 | 169 | 170 | 10,000 |
1984/07/20 | 170 | 170 | 168 | 170 | 13,000 |
1984/07/19 | 164 | 175 | 164 | 175 | 26,000 |
1984/07/18 | 165 | 179 | 165 | 179 | 13,000 |
1984/07/17 | 165 | 165 | 161 | 165 | 9,000 |
1984/07/13 | 170 | 170 | 165 | 165 | 18,000 |
1984/07/12 | 170 | 171 | 170 | 170 | 18,000 |
1984/07/11 | 175 | 175 | 170 | 171 | 30,000 |
1984/07/10 | 178 | 180 | 176 | 176 | 27,000 |
1984/07/09 | 180 | 183 | 179 | 179 | 23,000 |
1984/07/07 | 183 | 185 | 178 | 178 | 62,000 |
1984/07/06 | 176 | 183 | 176 | 183 | 88,000 |
1984/07/05 | 175 | 178 | 175 | 176 | 22,000 |
1984/07/04 | 175 | 180 | 175 | 175 | 38,000 |
1984/07/03 | 180 | 180 | 175 | 175 | 52,000 |
1984/07/02 | 176 | 182 | 175 | 179 | 40,000 |
1984/06/30 | 175 | 175 | 170 | 174 | 55,000 |
1984/06/29 | 178 | 178 | 176 | 178 | 51,000 |
1984/06/28 | 183 | 186 | 175 | 176 | 191,000 |
1984/06/27 | 175 | 185 | 175 | 183 | 241,000 |
1984/06/26 | 175 | 179 | 173 | 179 | 187,000 |
1984/06/25 | 165 | 176 | 165 | 175 | 130,000 |
1984/06/23 | 165 | 165 | 160 | 165 | 29,000 |
1984/06/22 | 160 | 164 | 160 | 161 | 51,000 |
1984/06/21 | 160 | 160 | 156 | 160 | 11,000 |
1984/06/20 | 150 | 160 | 150 | 155 | 68,000 |
1984/06/19 | 157 | 157 | 150 | 150 | 33,000 |
1984/06/18 | 155 | 155 | 155 | 155 | 25,000 |
1984/06/16 | 155 | 160 | 155 | 155 | 21,000 |
1984/06/15 | 156 | 156 | 156 | 156 | 14,000 |
1984/06/13 | 158 | 158 | 158 | 158 | 12,000 |
1984/06/12 | 158 | 158 | 158 | 158 | 9,000 |
1984/06/11 | 160 | 162 | 158 | 158 | 27,000 |
1984/06/08 | 155 | 155 | 155 | 155 | 39,000 |
1984/06/06 | 156 | 156 | 156 | 156 | 12,000 |
1984/06/05 | 155 | 155 | 155 | 155 | 29,000 |
1984/06/04 | 160 | 163 | 155 | 155 | 26,000 |
1984/06/02 | 165 | 165 | 160 | 160 | 6,000 |
1984/06/01 | 151 | 160 | 150 | 160 | 10,000 |
1984/05/31 | 151 | 151 | 151 | 151 | 4,000 |
1984/05/30 | 150 | 155 | 150 | 155 | 9,000 |
1984/05/29 | 148 | 151 | 148 | 150 | 9,000 |
1984/05/28 | 147 | 150 | 147 | 150 | 3,000 |
1984/05/26 | 150 | 150 | 146 | 146 | 38,000 |
1984/05/25 | 150 | 155 | 150 | 150 | 15,000 |
1984/05/24 | 149 | 155 | 149 | 155 | 17,000 |
1984/05/23 | 148 | 150 | 140 | 145 | 62,000 |
1984/05/22 | 155 | 155 | 150 | 150 | 89,000 |
1984/05/21 | 157 | 159 | 150 | 150 | 63,000 |
1984/05/19 | 160 | 160 | 157 | 160 | 25,000 |
1984/05/18 | 160 | 160 | 160 | 160 | 27,000 |
1984/05/17 | 160 | 165 | 160 | 160 | 28,000 |
1984/05/16 | 161 | 165 | 157 | 159 | 49,000 |
1984/05/15 | 165 | 165 | 160 | 165 | 13,000 |
1984/05/14 | 170 | 170 | 165 | 165 | 22,000 |
1984/05/11 | 176 | 176 | 168 | 168 | 48,000 |
1984/05/10 | 175 | 179 | 175 | 176 | 58,000 |
1984/05/09 | 174 | 179 | 173 | 175 | 105,000 |
1984/05/08 | 171 | 173 | 167 | 167 | 90,000 |
1984/05/07 | 156 | 160 | 155 | 156 | 72,000 |
1984/05/04 | 156 | 156 | 156 | 156 | 21,000 |
1984/05/01 | 155 | 155 | 155 | 155 | 14,000 |
1984/04/28 | 160 | 160 | 155 | 155 | 22,000 |
1984/04/27 | 156 | 160 | 155 | 158 | 25,000 |
1984/04/26 | 156 | 157 | 155 | 157 | 30,000 |
1984/04/25 | 158 | 158 | 156 | 156 | 20,000 |
1984/04/24 | 162 | 164 | 155 | 155 | 13,000 |
1984/04/23 | 161 | 165 | 160 | 164 | 14,000 |
1984/04/21 | 158 | 160 | 158 | 160 | 21,000 |
1984/04/20 | 155 | 157 | 155 | 155 | 51,000 |
1984/04/18 | 155 | 155 | 155 | 155 | 11,000 |
1984/04/17 | 160 | 160 | 155 | 160 | 15,000 |
1984/04/16 | 160 | 162 | 156 | 160 | 24,000 |
1984/04/13 | 160 | 160 | 153 | 154 | 50,000 |
1984/04/12 | 162 | 162 | 162 | 162 | 2,000 |
1984/04/11 | 162 | 162 | 160 | 160 | 36,000 |
1984/04/10 | 163 | 163 | 162 | 162 | 5,000 |
1984/04/09 | 161 | 161 | 160 | 160 | 38,000 |
1984/04/06 | 161 | 161 | 161 | 161 | 5,000 |
1984/04/05 | 163 | 163 | 163 | 163 | 26,000 |
1984/04/04 | 173 | 173 | 160 | 160 | 51,000 |
1984/04/03 | 175 | 175 | 170 | 173 | 21,000 |
1984/04/02 | 168 | 175 | 168 | 175 | 45,000 |
1984/03/31 | 170 | 175 | 167 | 167 | 67,000 |
1984/03/29 | 153 | 153 | 139 | 140 | 103,000 |
1984/03/28 | 160 | 160 | 155 | 158 | 86,000 |
1984/03/27 | 160 | 163 | 160 | 160 | 28,000 |
1984/03/24 | 162 | 165 | 160 | 163 | 16,000 |
1984/03/23 | 160 | 165 | 160 | 165 | 78,000 |
1984/03/22 | 168 | 168 | 163 | 165 | 58,000 |
1984/03/21 | 170 | 174 | 168 | 170 | 38,000 |
1984/03/19 | 170 | 172 | 168 | 170 | 49,000 |
1984/03/16 | 175 | 180 | 170 | 170 | 51,000 |
1984/03/15 | 184 | 184 | 174 | 174 | 114,000 |
1984/03/14 | 184 | 190 | 178 | 179 | 235,000 |
1984/03/13 | 174 | 180 | 173 | 179 | 34,000 |
1984/03/12 | 175 | 180 | 173 | 173 | 105,000 |
1984/03/09 | 168 | 172 | 168 | 172 | 53,000 |
1984/03/08 | 171 | 173 | 168 | 168 | 55,000 |
1984/03/07 | 179 | 180 | 173 | 173 | 78,000 |
1984/03/06 | 171 | 175 | 167 | 173 | 101,000 |
1984/03/05 | 165 | 170 | 165 | 165 | 152,000 |
1984/03/03 | 161 | 163 | 160 | 160 | 197,000 |
1984/03/02 | 185 | 185 | 176 | 176 | 127,000 |
1984/03/01 | 181 | 185 | 180 | 180 | 154,000 |
1984/02/29 | 190 | 191 | 180 | 180 | 172,000 |
1984/02/28 | 198 | 200 | 191 | 191 | 164,000 |
1984/02/27 | 190 | 201 | 190 | 195 | 294,000 |
1984/02/25 | 201 | 201 | 185 | 190 | 353,000 |
1984/02/24 | 217 | 220 | 200 | 204 | 773,000 |
1984/02/23 | 230 | 247 | 216 | 217 | 1,675,000 |
1984/02/22 | 205 | 228 | 205 | 224 | 2,427,000 |
1984/02/21 | 193 | 204 | 191 | 200 | 2,347,000 |
1984/02/20 | 167 | 183 | 165 | 183 | 959,000 |
1984/02/18 | 171 | 174 | 162 | 162 | 269,000 |
1984/02/17 | 165 | 174 | 162 | 171 | 895,000 |
1984/02/16 | 150 | 160 | 150 | 160 | 420,000 |
1984/02/15 | 140 | 143 | 140 | 143 | 5,000 |
1984/02/14 | 142 | 142 | 139 | 139 | 39,000 |
1984/02/13 | 145 | 145 | 141 | 143 | 45,000 |
1984/02/10 | 141 | 144 | 137 | 140 | 71,000 |
1984/02/09 | 142 | 146 | 140 | 140 | 60,000 |
1984/02/08 | 136 | 140 | 135 | 137 | 43,000 |
1984/02/07 | 140 | 140 | 135 | 136 | 20,000 |
1984/02/06 | 144 | 144 | 140 | 140 | 15,000 |
1984/02/04 | 145 | 145 | 145 | 145 | 9,000 |
1984/02/03 | 145 | 146 | 145 | 146 | 30,000 |
1984/02/02 | 146 | 146 | 145 | 146 | 15,000 |
1984/02/01 | 147 | 147 | 146 | 146 | 29,000 |
1984/01/31 | 146 | 148 | 146 | 147 | 45,000 |
1984/01/30 | 148 | 148 | 146 | 146 | 4,000 |
1984/01/28 | 148 | 148 | 145 | 145 | 20,000 |
1984/01/27 | 147 | 148 | 147 | 148 | 36,000 |
1984/01/26 | 148 | 148 | 145 | 148 | 11,000 |
1984/01/25 | 149 | 149 | 145 | 148 | 27,000 |
1984/01/24 | 147 | 147 | 145 | 145 | 20,000 |
1984/01/23 | 150 | 150 | 145 | 145 | 28,000 |
1984/01/21 | 149 | 149 | 145 | 145 | 28,000 |
1984/01/20 | 145 | 149 | 145 | 149 | 36,000 |
1984/01/19 | 150 | 150 | 146 | 150 | 35,000 |
1984/01/18 | 155 | 155 | 150 | 150 | 38,000 |
1984/01/17 | 158 | 159 | 155 | 155 | 164,000 |
1984/01/13 | 152 | 157 | 151 | 155 | 259,000 |
1984/01/12 | 150 | 153 | 150 | 151 | 95,000 |
1984/01/11 | 148 | 153 | 145 | 145 | 164,000 |
1984/01/10 | 146 | 148 | 143 | 145 | 80,000 |
1984/01/09 | 141 | 148 | 141 | 145 | 38,000 |
1984/01/07 | 136 | 140 | 135 | 140 | 3,000 |
1984/01/06 | 135 | 135 | 133 | 133 | 13,000 |
1984/01/05 | 133 | 133 | 133 | 133 | 8,000 |