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 |
---|---|---|---|---|---|
1985/12/28 | 301 | 304 | 296 | 296 | 54,000 |
1985/12/27 | 292 | 295 | 290 | 292 | 80,000 |
1985/12/26 | 296 | 305 | 291 | 295 | 74,000 |
1985/12/25 | 301 | 305 | 291 | 291 | 198,000 |
1985/12/24 | 325 | 325 | 290 | 291 | 102,000 |
1985/12/23 | 321 | 330 | 320 | 324 | 164,000 |
1985/12/21 | 300 | 320 | 297 | 316 | 137,000 |
1985/12/20 | 318 | 318 | 290 | 304 | 180,000 |
1985/12/19 | 325 | 328 | 315 | 320 | 160,000 |
1985/12/18 | 342 | 355 | 320 | 320 | 488,000 |
1985/12/17 | 360 | 365 | 340 | 340 | 1,363,000 |
1985/12/16 | 325 | 335 | 320 | 335 | 781,000 |
1985/12/13 | 305 | 311 | 284 | 300 | 355,000 |
1985/12/12 | 280 | 287 | 279 | 280 | 157,000 |
1985/12/11 | 310 | 314 | 285 | 285 | 408,000 |
1985/12/10 | 299 | 325 | 288 | 300 | 954,000 |
1985/12/09 | 270 | 279 | 266 | 279 | 191,000 |
1985/12/07 | 260 | 265 | 256 | 265 | 51,000 |
1985/12/06 | 256 | 260 | 255 | 256 | 86,000 |
1985/12/05 | 255 | 256 | 255 | 256 | 23,000 |
1985/12/04 | 255 | 259 | 255 | 255 | 52,000 |
1985/12/03 | 250 | 255 | 250 | 255 | 15,000 |
1985/12/02 | 246 | 250 | 241 | 250 | 88,000 |
1985/11/30 | 251 | 251 | 246 | 248 | 31,000 |
1985/11/29 | 260 | 260 | 260 | 260 | 29,000 |
1985/11/28 | 259 | 260 | 255 | 260 | 34,000 |
1985/11/27 | 243 | 243 | 242 | 242 | 14,000 |
1985/11/26 | 250 | 250 | 241 | 241 | 28,000 |
1985/11/25 | 260 | 260 | 255 | 255 | 15,000 |
1985/11/22 | 251 | 260 | 248 | 248 | 47,000 |
1985/11/21 | 245 | 248 | 245 | 248 | 7,000 |
1985/11/20 | 250 | 250 | 239 | 240 | 65,000 |
1985/11/19 | 252 | 252 | 250 | 250 | 50,000 |
1985/11/18 | 250 | 255 | 250 | 251 | 71,000 |
1985/11/16 | 260 | 260 | 250 | 250 | 48,000 |
1985/11/15 | 260 | 260 | 258 | 260 | 25,000 |
1985/11/14 | 262 | 262 | 261 | 261 | 18,000 |
1985/11/13 | 261 | 264 | 261 | 262 | 24,000 |
1985/11/12 | 260 | 260 | 257 | 257 | 5,000 |
1985/11/11 | 251 | 255 | 250 | 255 | 20,000 |
1985/11/08 | 255 | 255 | 250 | 250 | 35,000 |
1985/11/07 | 250 | 257 | 250 | 255 | 33,000 |
1985/11/06 | 255 | 255 | 250 | 250 | 20,000 |
1985/11/05 | 250 | 255 | 250 | 255 | 24,000 |
1985/11/01 | 265 | 268 | 250 | 250 | 35,000 |
1985/10/31 | 260 | 268 | 260 | 265 | 27,000 |
1985/10/30 | 265 | 270 | 263 | 263 | 43,000 |
1985/10/29 | 263 | 263 | 260 | 263 | 44,000 |
1985/10/28 | 253 | 258 | 253 | 258 | 5,000 |
1985/10/26 | 238 | 238 | 238 | 238 | 25,000 |
1985/10/25 | 252 | 253 | 250 | 250 | 17,000 |
1985/10/24 | 265 | 265 | 253 | 253 | 24,000 |
1985/10/23 | 271 | 274 | 262 | 262 | 74,000 |
1985/10/22 | 253 | 280 | 250 | 274 | 115,000 |
1985/10/21 | 250 | 250 | 245 | 248 | 19,000 |
1985/10/19 | 236 | 240 | 235 | 240 | 31,000 |
1985/10/18 | 239 | 239 | 231 | 231 | 55,000 |
1985/10/17 | 241 | 241 | 235 | 240 | 61,000 |
1985/10/16 | 253 | 253 | 240 | 240 | 62,000 |
1985/10/15 | 235 | 248 | 235 | 248 | 54,000 |
1985/10/14 | 240 | 240 | 231 | 235 | 68,000 |
1985/10/11 | 241 | 242 | 238 | 240 | 74,000 |
1985/10/09 | 250 | 250 | 240 | 240 | 57,000 |
1985/10/08 | 255 | 255 | 249 | 250 | 95,000 |
1985/10/07 | 255 | 255 | 249 | 250 | 30,000 |
1985/10/05 | 260 | 261 | 255 | 255 | 17,000 |
1985/10/04 | 259 | 260 | 255 | 255 | 12,000 |
1985/10/03 | 250 | 260 | 250 | 260 | 38,000 |
1985/10/02 | 260 | 260 | 256 | 256 | 13,000 |
1985/10/01 | 256 | 261 | 250 | 250 | 58,000 |
1985/09/30 | 255 | 262 | 253 | 255 | 9,000 |
1985/09/28 | 250 | 255 | 248 | 252 | 30,000 |
1985/09/27 | 263 | 263 | 257 | 257 | 43,000 |
1985/09/26 | 259 | 265 | 255 | 261 | 84,000 |
1985/09/25 | 264 | 270 | 260 | 263 | 40,000 |
1985/09/24 | 266 | 270 | 262 | 262 | 23,000 |
1985/09/21 | 261 | 265 | 261 | 263 | 24,000 |
1985/09/20 | 261 | 272 | 260 | 265 | 21,000 |
1985/09/19 | 265 | 265 | 261 | 261 | 41,000 |
1985/09/18 | 266 | 276 | 266 | 266 | 15,000 |
1985/09/17 | 281 | 288 | 271 | 271 | 24,000 |
1985/09/13 | 280 | 280 | 280 | 280 | 36,000 |
1985/09/12 | 280 | 280 | 266 | 266 | 22,000 |
1985/09/11 | 265 | 275 | 260 | 260 | 47,000 |
1985/09/10 | 268 | 268 | 266 | 266 | 18,000 |
1985/09/07 | 266 | 266 | 265 | 265 | 23,000 |
1985/09/06 | 270 | 272 | 265 | 265 | 29,000 |
1985/09/05 | 273 | 274 | 270 | 270 | 36,000 |
1985/09/04 | 279 | 280 | 273 | 273 | 66,000 |
1985/09/03 | 278 | 284 | 275 | 280 | 23,000 |
1985/09/02 | 275 | 280 | 273 | 275 | 14,000 |
1985/08/31 | 275 | 275 | 273 | 275 | 21,000 |
1985/08/30 | 282 | 282 | 278 | 280 | 24,000 |
1985/08/29 | 278 | 280 | 275 | 277 | 20,000 |
1985/08/28 | 276 | 277 | 272 | 273 | 19,000 |
1985/08/27 | 272 | 278 | 272 | 275 | 33,000 |
1985/08/26 | 277 | 279 | 275 | 275 | 40,000 |
1985/08/24 | 280 | 280 | 280 | 280 | 10,000 |
1985/08/23 | 289 | 289 | 277 | 280 | 19,000 |
1985/08/22 | 280 | 290 | 271 | 290 | 48,000 |
1985/08/21 | 290 | 290 | 274 | 275 | 21,000 |
1985/08/20 | 285 | 290 | 275 | 290 | 78,000 |
1985/08/19 | 290 | 290 | 271 | 285 | 7,000 |
1985/08/17 | 293 | 308 | 293 | 295 | 103,000 |
1985/08/16 | 265 | 298 | 265 | 298 | 107,000 |
1985/08/15 | 252 | 260 | 250 | 260 | 55,000 |
1985/08/14 | 257 | 259 | 250 | 251 | 27,000 |
1985/08/13 | 260 | 260 | 245 | 254 | 40,000 |
1985/08/12 | 264 | 264 | 257 | 257 | 29,000 |
1985/08/09 | 264 | 264 | 264 | 264 | 6,000 |
1985/08/08 | 261 | 265 | 261 | 262 | 23,000 |
1985/08/07 | 274 | 274 | 265 | 265 | 24,000 |
1985/08/06 | 261 | 279 | 261 | 279 | 16,000 |
1985/08/05 | 260 | 260 | 260 | 260 | 8,000 |
1985/08/03 | 270 | 280 | 269 | 280 | 28,000 |
1985/08/02 | 270 | 280 | 269 | 280 | 68,000 |
1985/08/01 | 261 | 269 | 260 | 269 | 104,000 |
1985/07/31 | 269 | 269 | 235 | 235 | 91,000 |
1985/07/30 | 275 | 276 | 266 | 269 | 41,000 |
1985/07/29 | 273 | 275 | 271 | 275 | 41,000 |
1985/07/27 | 280 | 280 | 271 | 271 | 85,000 |
1985/07/26 | 281 | 281 | 281 | 281 | 36,000 |
1985/07/25 | 295 | 295 | 280 | 290 | 43,000 |
1985/07/24 | 285 | 288 | 280 | 281 | 62,000 |
1985/07/23 | 280 | 290 | 280 | 290 | 44,000 |
1985/07/22 | 295 | 300 | 288 | 295 | 53,000 |
1985/07/20 | 300 | 300 | 298 | 300 | 72,000 |
1985/07/19 | 288 | 298 | 286 | 298 | 47,000 |
1985/07/18 | 299 | 300 | 283 | 283 | 78,000 |
1985/07/17 | 296 | 297 | 292 | 297 | 29,000 |
1985/07/16 | 286 | 298 | 286 | 298 | 19,000 |
1985/07/15 | 300 | 300 | 285 | 285 | 60,000 |
1985/07/12 | 297 | 300 | 280 | 280 | 96,000 |
1985/07/11 | 300 | 300 | 299 | 299 | 55,000 |
1985/07/10 | 304 | 310 | 300 | 310 | 57,000 |
1985/07/09 | 299 | 303 | 299 | 300 | 25,000 |
1985/07/08 | 301 | 307 | 297 | 299 | 75,000 |
1985/07/06 | 299 | 300 | 299 | 299 | 27,000 |
1985/07/05 | 290 | 299 | 285 | 299 | 94,000 |
1985/07/04 | 300 | 301 | 277 | 280 | 206,000 |
1985/07/03 | 304 | 304 | 301 | 302 | 46,000 |
1985/07/02 | 302 | 309 | 302 | 302 | 12,000 |
1985/07/01 | 319 | 319 | 301 | 301 | 34,000 |
1985/06/29 | 315 | 320 | 315 | 319 | 22,000 |
1985/06/28 | 290 | 310 | 290 | 310 | 49,000 |
1985/06/27 | 288 | 295 | 285 | 285 | 54,000 |
1985/06/26 | 300 | 300 | 288 | 290 | 96,000 |
1985/06/25 | 301 | 303 | 298 | 298 | 15,000 |
1985/06/24 | 302 | 302 | 298 | 302 | 29,000 |
1985/06/22 | 308 | 308 | 302 | 302 | 23,000 |
1985/06/21 | 293 | 315 | 293 | 310 | 107,000 |
1985/06/19 | 310 | 320 | 307 | 320 | 65,000 |
1985/06/18 | 315 | 315 | 308 | 310 | 50,000 |
1985/06/17 | 322 | 322 | 317 | 318 | 28,000 |
1985/06/15 | 322 | 322 | 317 | 317 | 42,000 |
1985/06/14 | 308 | 312 | 308 | 312 | 38,000 |
1985/06/13 | 306 | 310 | 305 | 307 | 26,000 |
1985/06/12 | 310 | 310 | 300 | 306 | 106,000 |
1985/06/11 | 315 | 320 | 311 | 311 | 26,000 |
1985/06/10 | 315 | 317 | 315 | 315 | 14,000 |
1985/06/07 | 320 | 320 | 310 | 311 | 62,000 |
1985/06/06 | 321 | 328 | 320 | 320 | 29,000 |
1985/06/05 | 316 | 320 | 315 | 319 | 40,000 |
1985/06/04 | 315 | 315 | 305 | 315 | 47,000 |
1985/06/03 | 331 | 331 | 320 | 320 | 40,000 |
1985/06/01 | 328 | 334 | 328 | 331 | 40,000 |
1985/05/31 | 330 | 331 | 325 | 326 | 94,000 |
1985/05/30 | 345 | 345 | 331 | 335 | 59,000 |
1985/05/29 | 360 | 360 | 350 | 360 | 96,000 |
1985/05/28 | 360 | 361 | 344 | 350 | 110,000 |
1985/05/27 | 312 | 325 | 312 | 325 | 130,000 |
1985/05/25 | 335 | 335 | 323 | 326 | 69,000 |
1985/05/24 | 340 | 340 | 335 | 335 | 38,000 |
1985/05/23 | 335 | 345 | 335 | 342 | 39,000 |
1985/05/22 | 351 | 352 | 335 | 336 | 69,000 |
1985/05/21 | 354 | 355 | 343 | 343 | 44,000 |
1985/05/20 | 354 | 355 | 353 | 353 | 16,000 |
1985/05/18 | 345 | 349 | 335 | 349 | 52,000 |
1985/05/17 | 330 | 344 | 330 | 343 | 80,000 |
1985/05/16 | 347 | 348 | 337 | 338 | 79,000 |
1985/05/15 | 360 | 360 | 350 | 350 | 67,000 |
1985/05/14 | 366 | 366 | 356 | 356 | 77,000 |
1985/05/13 | 375 | 375 | 361 | 361 | 61,000 |
1985/05/10 | 360 | 379 | 360 | 375 | 48,000 |
1985/05/09 | 353 | 370 | 353 | 360 | 51,000 |
1985/05/08 | 362 | 365 | 350 | 351 | 80,000 |
1985/05/07 | 370 | 370 | 361 | 361 | 35,000 |
1985/05/04 | 361 | 365 | 360 | 360 | 62,000 |
1985/05/02 | 367 | 368 | 363 | 365 | 67,000 |
1985/05/01 | 370 | 370 | 361 | 365 | 97,000 |
1985/04/30 | 378 | 379 | 366 | 370 | 52,000 |
1985/04/27 | 378 | 383 | 378 | 378 | 46,000 |
1985/04/26 | 389 | 395 | 384 | 388 | 130,000 |
1985/04/25 | 390 | 395 | 365 | 395 | 332,000 |
1985/04/24 | 402 | 402 | 385 | 385 | 251,000 |
1985/04/23 | 410 | 423 | 394 | 403 | 1,080,000 |
1985/04/22 | 399 | 405 | 394 | 400 | 453,000 |
1985/04/20 | 360 | 384 | 355 | 384 | 102,000 |
1985/04/19 | 353 | 361 | 352 | 360 | 60,000 |
1985/04/18 | 359 | 360 | 352 | 352 | 94,000 |
1985/04/17 | 360 | 363 | 352 | 352 | 171,000 |
1985/04/16 | 372 | 375 | 347 | 360 | 147,000 |
1985/04/15 | 370 | 376 | 370 | 372 | 71,000 |
1985/04/12 | 370 | 370 | 351 | 351 | 99,000 |
1985/04/11 | 365 | 375 | 365 | 371 | 69,000 |
1985/04/10 | 363 | 370 | 355 | 360 | 156,000 |
1985/04/09 | 379 | 379 | 364 | 364 | 97,000 |
1985/04/08 | 359 | 381 | 359 | 379 | 88,000 |
1985/04/06 | 375 | 375 | 350 | 350 | 63,000 |
1985/04/05 | 395 | 395 | 375 | 375 | 95,000 |
1985/04/04 | 383 | 394 | 382 | 394 | 87,000 |
1985/04/03 | 387 | 393 | 380 | 381 | 201,000 |
1985/04/02 | 397 | 400 | 381 | 382 | 174,000 |
1985/04/01 | 399 | 400 | 390 | 398 | 185,000 |
1985/03/30 | 397 | 397 | 381 | 383 | 52,000 |
1985/03/29 | 400 | 401 | 381 | 399 | 217,000 |
1985/03/28 | 412 | 425 | 398 | 410 | 336,000 |
1985/03/27 | 382 | 400 | 377 | 388 | 365,000 |
1985/03/26 | 413 | 413 | 370 | 377 | 474,000 |
1985/03/25 | 406 | 411 | 397 | 397 | 244,000 |
1985/03/23 | 425 | 434 | 416 | 416 | 212,000 |
1985/03/22 | 439 | 439 | 425 | 426 | 423,000 |
1985/03/20 | 415 | 440 | 402 | 438 | 686,000 |
1985/03/19 | 415 | 420 | 400 | 415 | 297,000 |
1985/03/18 | 428 | 450 | 416 | 418 | 774,000 |
1985/03/16 | 425 | 430 | 416 | 426 | 1,076,000 |
1985/03/15 | 380 | 420 | 375 | 420 | 2,586,000 |
1985/03/14 | 374 | 388 | 358 | 375 | 677,000 |
1985/03/13 | 350 | 380 | 345 | 369 | 893,000 |
1985/03/12 | 370 | 370 | 350 | 350 | 339,000 |
1985/03/11 | 384 | 393 | 369 | 369 | 690,000 |
1985/03/08 | 366 | 374 | 340 | 374 | 631,000 |
1985/03/07 | 360 | 384 | 353 | 370 | 1,861,000 |
1985/03/06 | 304 | 310 | 304 | 310 | 112,000 |
1985/03/05 | 270 | 289 | 270 | 289 | 121,000 |
1985/03/04 | 280 | 280 | 274 | 274 | 77,000 |
1985/03/02 | 290 | 293 | 290 | 290 | 52,000 |
1985/03/01 | 302 | 304 | 298 | 298 | 99,000 |
1985/02/28 | 310 | 315 | 310 | 311 | 98,000 |
1985/02/27 | 318 | 320 | 310 | 310 | 91,000 |
1985/02/26 | 326 | 330 | 310 | 310 | 116,000 |
1985/02/25 | 315 | 327 | 315 | 316 | 100,000 |
1985/02/23 | 311 | 318 | 311 | 311 | 46,000 |
1985/02/22 | 320 | 320 | 310 | 311 | 103,000 |
1985/02/21 | 337 | 337 | 315 | 320 | 150,000 |
1985/02/20 | 342 | 342 | 331 | 335 | 145,000 |
1985/02/19 | 337 | 350 | 336 | 337 | 441,000 |
1985/02/18 | 336 | 345 | 331 | 332 | 134,000 |
1985/02/16 | 333 | 338 | 332 | 338 | 76,000 |
1985/02/15 | 350 | 350 | 330 | 330 | 237,000 |
1985/02/14 | 354 | 354 | 338 | 345 | 403,000 |
1985/02/13 | 320 | 360 | 320 | 350 | 1,364,000 |
1985/02/12 | 325 | 328 | 315 | 321 | 60,000 |
1985/02/08 | 320 | 330 | 320 | 328 | 128,000 |
1985/02/07 | 316 | 330 | 313 | 314 | 163,000 |
1985/02/06 | 318 | 318 | 313 | 313 | 176,000 |
1985/02/05 | 320 | 320 | 310 | 313 | 204,000 |
1985/02/04 | 334 | 335 | 315 | 315 | 247,000 |
1985/02/02 | 301 | 339 | 300 | 339 | 290,000 |
1985/02/01 | 330 | 330 | 300 | 301 | 416,000 |
1985/01/31 | 348 | 348 | 318 | 330 | 544,000 |
1985/01/30 | 321 | 345 | 316 | 343 | 493,000 |
1985/01/29 | 341 | 348 | 313 | 316 | 633,000 |
1985/01/28 | 336 | 359 | 331 | 331 | 706,000 |
1985/01/26 | 372 | 376 | 341 | 341 | 1,630,000 |
1985/01/25 | 343 | 367 | 326 | 367 | 3,510,000 |
1985/01/24 | 320 | 350 | 298 | 333 | 2,694,000 |
1985/01/23 | 300 | 320 | 291 | 314 | 1,451,000 |
1985/01/22 | 290 | 353 | 290 | 300 | 4,402,000 |
1985/01/21 | 240 | 310 | 240 | 300 | 3,876,000 |
1985/01/19 | 229 | 230 | 218 | 230 | 1,098,000 |
1985/01/18 | 198 | 233 | 198 | 233 | 971,000 |
1985/01/17 | 188 | 199 | 186 | 195 | 219,000 |
1985/01/16 | 180 | 186 | 180 | 183 | 53,000 |
1985/01/14 | 180 | 180 | 178 | 180 | 59,000 |
1985/01/11 | 179 | 180 | 178 | 180 | 53,000 |
1985/01/10 | 180 | 180 | 178 | 180 | 38,000 |
1985/01/09 | 181 | 181 | 178 | 178 | 37,000 |
1985/01/08 | 183 | 183 | 180 | 180 | 35,000 |
1985/01/07 | 185 | 185 | 180 | 180 | 10,000 |
1985/01/05 | 177 | 180 | 176 | 176 | 6,000 |
1985/01/04 | 175 | 176 | 175 | 176 | 9,000 |