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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,270 | 1,280 | 1,250 | 1,270 | 24,000 |
| 1995/12/28 | 1,280 | 1,290 | 1,250 | 1,290 | 49,000 |
| 1995/12/27 | 1,310 | 1,320 | 1,260 | 1,260 | 74,000 |
| 1995/12/26 | 1,340 | 1,340 | 1,280 | 1,330 | 317,000 |
| 1995/12/25 | 1,280 | 1,360 | 1,280 | 1,350 | 1,050,000 |
| 1995/12/22 | 1,200 | 1,290 | 1,200 | 1,290 | 263,000 |
| 1995/12/21 | 1,210 | 1,220 | 1,200 | 1,210 | 105,000 |
| 1995/12/20 | 1,210 | 1,240 | 1,210 | 1,220 | 92,000 |
| 1995/12/19 | 1,210 | 1,220 | 1,200 | 1,210 | 69,000 |
| 1995/12/18 | 1,250 | 1,250 | 1,220 | 1,220 | 25,000 |
| 1995/12/15 | 1,250 | 1,250 | 1,210 | 1,250 | 47,000 |
| 1995/12/14 | 1,230 | 1,250 | 1,230 | 1,230 | 75,000 |
| 1995/12/13 | 1,220 | 1,280 | 1,210 | 1,230 | 92,000 |
| 1995/12/12 | 1,240 | 1,250 | 1,200 | 1,200 | 60,000 |
| 1995/12/11 | 1,220 | 1,240 | 1,200 | 1,230 | 78,000 |
| 1995/12/08 | 1,210 | 1,210 | 1,200 | 1,210 | 40,000 |
| 1995/12/07 | 1,240 | 1,240 | 1,190 | 1,200 | 62,000 |
| 1995/12/06 | 1,200 | 1,250 | 1,180 | 1,240 | 126,000 |
| 1995/12/05 | 1,230 | 1,230 | 1,190 | 1,190 | 79,000 |
| 1995/12/04 | 1,270 | 1,270 | 1,220 | 1,230 | 74,000 |
| 1995/12/01 | 1,310 | 1,320 | 1,290 | 1,300 | 273,000 |
| 1995/11/30 | 1,300 | 1,320 | 1,280 | 1,320 | 219,000 |
| 1995/11/29 | 1,290 | 1,300 | 1,250 | 1,300 | 353,000 |
| 1995/11/28 | 1,220 | 1,300 | 1,210 | 1,300 | 253,000 |
| 1995/11/27 | 1,200 | 1,270 | 1,190 | 1,230 | 219,000 |
| 1995/11/24 | 1,180 | 1,220 | 1,160 | 1,220 | 114,000 |
| 1995/11/22 | 1,130 | 1,200 | 1,110 | 1,190 | 361,000 |
| 1995/11/21 | 1,220 | 1,220 | 1,120 | 1,130 | 363,000 |
| 1995/11/20 | 1,260 | 1,270 | 1,200 | 1,270 | 282,000 |
| 1995/11/17 | 1,270 | 1,280 | 1,260 | 1,270 | 216,000 |
| 1995/11/16 | 1,310 | 1,350 | 1,280 | 1,280 | 1,240,000 |
| 1995/11/15 | 1,260 | 1,330 | 1,250 | 1,320 | 863,000 |
| 1995/11/14 | 1,280 | 1,280 | 1,250 | 1,270 | 253,000 |
| 1995/11/13 | 1,290 | 1,320 | 1,270 | 1,300 | 363,000 |
| 1995/11/10 | 1,260 | 1,310 | 1,250 | 1,290 | 419,000 |
| 1995/11/09 | 1,270 | 1,290 | 1,250 | 1,250 | 182,000 |
| 1995/11/08 | 1,260 | 1,270 | 1,250 | 1,250 | 151,000 |
| 1995/11/07 | 1,280 | 1,290 | 1,250 | 1,280 | 201,000 |
| 1995/11/06 | 1,310 | 1,320 | 1,270 | 1,270 | 388,000 |
| 1995/11/02 | 1,260 | 1,340 | 1,250 | 1,320 | 1,145,000 |
| 1995/11/01 | 1,230 | 1,270 | 1,210 | 1,270 | 824,000 |
| 1995/10/31 | 1,160 | 1,240 | 1,150 | 1,230 | 811,000 |
| 1995/10/30 | 1,160 | 1,180 | 1,140 | 1,160 | 245,000 |
| 1995/10/27 | 1,090 | 1,170 | 1,090 | 1,160 | 253,000 |
| 1995/10/26 | 1,090 | 1,100 | 1,080 | 1,100 | 75,000 |
| 1995/10/25 | 1,130 | 1,130 | 1,090 | 1,090 | 137,000 |
| 1995/10/24 | 1,170 | 1,170 | 1,110 | 1,130 | 253,000 |
| 1995/10/23 | 1,140 | 1,190 | 1,130 | 1,170 | 528,000 |
| 1995/10/20 | 1,080 | 1,100 | 1,080 | 1,100 | 166,000 |
| 1995/10/19 | 1,090 | 1,100 | 1,060 | 1,080 | 241,000 |
| 1995/10/18 | 1,100 | 1,100 | 1,080 | 1,090 | 148,000 |
| 1995/10/17 | 1,130 | 1,130 | 1,090 | 1,100 | 129,000 |
| 1995/10/16 | 1,090 | 1,150 | 1,090 | 1,090 | 261,000 |
| 1995/10/13 | 1,120 | 1,150 | 1,090 | 1,090 | 447,000 |
| 1995/10/12 | 1,090 | 1,110 | 1,070 | 1,110 | 339,000 |
| 1995/10/11 | 1,040 | 1,130 | 1,040 | 1,060 | 426,000 |
| 1995/10/09 | 1,040 | 1,070 | 1,030 | 1,040 | 162,000 |
| 1995/10/06 | 1,030 | 1,050 | 990 | 1,020 | 232,000 |
| 1995/10/05 | 1,050 | 1,120 | 1,020 | 1,040 | 824,000 |
| 1995/10/04 | 990 | 1,070 | 975 | 1,070 | 983,000 |
| 1995/10/03 | 930 | 970 | 915 | 970 | 138,000 |
| 1995/10/02 | 929 | 930 | 909 | 927 | 50,000 |
| 1995/09/29 | 905 | 939 | 898 | 939 | 101,000 |
| 1995/09/28 | 939 | 940 | 910 | 915 | 112,000 |
| 1995/09/27 | 891 | 960 | 891 | 948 | 436,000 |
| 1995/09/26 | 871 | 909 | 870 | 881 | 87,000 |
| 1995/09/25 | 880 | 885 | 841 | 855 | 91,000 |
| 1995/09/22 | 835 | 850 | 812 | 846 | 76,000 |
| 1995/09/21 | 835 | 850 | 835 | 836 | 45,000 |
| 1995/09/20 | 870 | 870 | 835 | 845 | 33,000 |
| 1995/09/19 | 885 | 885 | 859 | 859 | 57,000 |
| 1995/09/18 | 894 | 917 | 880 | 880 | 163,000 |
| 1995/09/14 | 850 | 871 | 840 | 869 | 93,000 |
| 1995/09/13 | 811 | 863 | 811 | 830 | 45,000 |
| 1995/09/12 | 802 | 825 | 802 | 815 | 33,000 |
| 1995/09/11 | 825 | 830 | 812 | 812 | 20,000 |
| 1995/09/08 | 830 | 830 | 800 | 801 | 42,000 |
| 1995/09/07 | 810 | 810 | 795 | 800 | 48,000 |
| 1995/09/06 | 800 | 825 | 800 | 810 | 106,000 |
| 1995/09/05 | 830 | 831 | 810 | 810 | 127,000 |
| 1995/09/04 | 850 | 858 | 830 | 830 | 40,000 |
| 1995/09/01 | 855 | 855 | 835 | 850 | 54,000 |
| 1995/08/31 | 834 | 855 | 834 | 853 | 64,000 |
| 1995/08/30 | 845 | 845 | 830 | 835 | 47,000 |
| 1995/08/29 | 843 | 843 | 820 | 825 | 40,000 |
| 1995/08/28 | 845 | 850 | 845 | 845 | 10,000 |
| 1995/08/25 | 850 | 855 | 835 | 845 | 32,000 |
| 1995/08/24 | 825 | 825 | 810 | 825 | 43,000 |
| 1995/08/23 | 842 | 842 | 823 | 825 | 43,000 |
| 1995/08/22 | 851 | 860 | 842 | 842 | 51,000 |
| 1995/08/21 | 870 | 871 | 845 | 850 | 47,000 |
| 1995/08/18 | 881 | 882 | 876 | 876 | 50,000 |
| 1995/08/17 | 892 | 900 | 881 | 884 | 73,000 |
| 1995/08/16 | 881 | 910 | 881 | 890 | 125,000 |
| 1995/08/15 | 876 | 880 | 872 | 880 | 73,000 |
| 1995/08/14 | 880 | 888 | 866 | 866 | 59,000 |
| 1995/08/11 | 890 | 890 | 861 | 863 | 80,000 |
| 1995/08/10 | 894 | 900 | 851 | 884 | 172,000 |
| 1995/08/09 | 861 | 930 | 860 | 891 | 718,000 |
| 1995/08/08 | 746 | 841 | 746 | 841 | 290,000 |
| 1995/08/07 | 750 | 750 | 741 | 741 | 17,000 |
| 1995/08/04 | 750 | 754 | 730 | 731 | 27,000 |
| 1995/08/03 | 725 | 740 | 720 | 740 | 18,000 |
| 1995/08/02 | 706 | 719 | 706 | 712 | 20,000 |
| 1995/08/01 | 721 | 721 | 705 | 706 | 26,000 |
| 1995/07/31 | 714 | 731 | 705 | 705 | 52,000 |
| 1995/07/28 | 720 | 720 | 703 | 704 | 21,000 |
| 1995/07/27 | 710 | 720 | 710 | 720 | 17,000 |
| 1995/07/26 | 710 | 720 | 706 | 710 | 26,000 |
| 1995/07/25 | 718 | 725 | 703 | 707 | 31,000 |
| 1995/07/24 | 730 | 735 | 720 | 720 | 16,000 |
| 1995/07/21 | 737 | 737 | 725 | 725 | 31,000 |
| 1995/07/20 | 721 | 737 | 721 | 737 | 6,000 |
| 1995/07/19 | 750 | 750 | 741 | 741 | 19,000 |
| 1995/07/18 | 795 | 795 | 769 | 775 | 32,000 |
| 1995/07/17 | 795 | 795 | 785 | 785 | 48,000 |
| 1995/07/14 | 797 | 798 | 750 | 765 | 93,000 |
| 1995/07/13 | 740 | 788 | 734 | 788 | 50,000 |
| 1995/07/12 | 740 | 749 | 701 | 701 | 44,000 |
| 1995/07/11 | 730 | 745 | 729 | 730 | 45,000 |
| 1995/07/10 | 761 | 765 | 731 | 731 | 354,000 |
| 1995/07/07 | 679 | 706 | 679 | 705 | 49,000 |
| 1995/07/06 | 633 | 649 | 631 | 649 | 18,000 |
| 1995/07/05 | 635 | 635 | 625 | 633 | 23,000 |
| 1995/07/04 | 635 | 649 | 630 | 649 | 19,000 |
| 1995/07/03 | 645 | 645 | 636 | 645 | 27,000 |
| 1995/06/30 | 646 | 650 | 635 | 645 | 19,000 |
| 1995/06/29 | 650 | 660 | 636 | 636 | 30,000 |
| 1995/06/28 | 636 | 641 | 636 | 636 | 17,000 |
| 1995/06/27 | 680 | 680 | 636 | 636 | 20,000 |
| 1995/06/26 | 670 | 685 | 670 | 670 | 18,000 |
| 1995/06/23 | 650 | 659 | 650 | 650 | 37,000 |
| 1995/06/22 | 630 | 634 | 630 | 634 | 9,000 |
| 1995/06/21 | 631 | 635 | 630 | 634 | 13,000 |
| 1995/06/20 | 647 | 650 | 630 | 630 | 15,000 |
| 1995/06/19 | 640 | 645 | 640 | 640 | 17,000 |
| 1995/06/16 | 639 | 659 | 635 | 635 | 33,000 |
| 1995/06/15 | 601 | 619 | 600 | 619 | 32,000 |
| 1995/06/14 | 625 | 625 | 613 | 620 | 19,000 |
| 1995/06/13 | 601 | 640 | 591 | 640 | 72,000 |
| 1995/06/12 | 650 | 650 | 611 | 611 | 47,000 |
| 1995/06/09 | 670 | 671 | 651 | 660 | 37,000 |
| 1995/06/08 | 660 | 670 | 658 | 660 | 28,000 |
| 1995/06/07 | 691 | 691 | 670 | 670 | 32,000 |
| 1995/06/06 | 700 | 709 | 691 | 691 | 27,000 |
| 1995/06/05 | 710 | 710 | 710 | 710 | 7,000 |
| 1995/06/02 | 711 | 725 | 710 | 720 | 19,000 |
| 1995/06/01 | 710 | 711 | 696 | 700 | 25,000 |
| 1995/05/31 | 701 | 701 | 700 | 700 | 16,000 |
| 1995/05/30 | 720 | 720 | 705 | 710 | 16,000 |
| 1995/05/29 | 729 | 730 | 729 | 730 | 2,000 |
| 1995/05/26 | 735 | 750 | 710 | 750 | 18,000 |
| 1995/05/25 | 750 | 750 | 731 | 735 | 18,000 |
| 1995/05/24 | 779 | 780 | 779 | 779 | 13,000 |
| 1995/05/23 | 750 | 769 | 750 | 769 | 12,000 |
| 1995/05/22 | 785 | 789 | 750 | 750 | 20,000 |
| 1995/05/19 | 766 | 805 | 765 | 800 | 64,000 |
| 1995/05/18 | 760 | 771 | 760 | 770 | 25,000 |
| 1995/05/17 | 764 | 770 | 756 | 760 | 21,000 |
| 1995/05/16 | 769 | 769 | 765 | 765 | 22,000 |
| 1995/05/15 | 770 | 780 | 770 | 770 | 13,000 |
| 1995/05/12 | 780 | 783 | 780 | 780 | 11,000 |
| 1995/05/11 | 785 | 786 | 775 | 780 | 26,000 |
| 1995/05/10 | 790 | 790 | 785 | 785 | 18,000 |
| 1995/05/09 | 789 | 795 | 785 | 790 | 31,000 |
| 1995/05/08 | 800 | 803 | 785 | 795 | 51,000 |
| 1995/05/02 | 750 | 764 | 750 | 764 | 29,000 |
| 1995/05/01 | 762 | 763 | 756 | 756 | 6,000 |
| 1995/04/28 | 753 | 761 | 743 | 761 | 12,000 |
| 1995/04/27 | 755 | 756 | 740 | 753 | 71,000 |
| 1995/04/26 | 790 | 790 | 750 | 765 | 59,000 |
| 1995/04/25 | 799 | 800 | 786 | 786 | 21,000 |
| 1995/04/24 | 810 | 810 | 800 | 800 | 17,000 |
| 1995/04/21 | 793 | 800 | 780 | 800 | 26,000 |
| 1995/04/20 | 771 | 798 | 771 | 795 | 9,000 |
| 1995/04/19 | 760 | 770 | 750 | 770 | 34,000 |
| 1995/04/18 | 775 | 798 | 765 | 765 | 18,000 |
| 1995/04/17 | 760 | 765 | 760 | 765 | 12,000 |
| 1995/04/14 | 772 | 785 | 772 | 775 | 17,000 |
| 1995/04/13 | 770 | 772 | 760 | 760 | 19,000 |
| 1995/04/12 | 791 | 791 | 770 | 770 | 29,000 |
| 1995/04/11 | 800 | 810 | 790 | 790 | 23,000 |
| 1995/04/10 | 790 | 800 | 776 | 800 | 16,000 |
| 1995/04/07 | 793 | 800 | 780 | 800 | 11,000 |
| 1995/04/06 | 774 | 820 | 774 | 800 | 51,000 |
| 1995/04/05 | 750 | 784 | 750 | 784 | 11,000 |
| 1995/04/04 | 743 | 750 | 743 | 745 | 19,000 |
| 1995/04/03 | 750 | 750 | 730 | 733 | 43,000 |
| 1995/03/31 | 804 | 804 | 760 | 760 | 70,000 |
| 1995/03/30 | 766 | 774 | 750 | 774 | 29,000 |
| 1995/03/29 | 805 | 805 | 761 | 770 | 65,000 |
| 1995/03/28 | 790 | 795 | 790 | 795 | 112,000 |
| 1995/03/27 | 630 | 700 | 630 | 700 | 149,000 |
| 1995/03/24 | 630 | 630 | 600 | 630 | 88,000 |
| 1995/03/23 | 664 | 665 | 631 | 631 | 115,000 |
| 1995/03/22 | 680 | 680 | 653 | 675 | 69,000 |
| 1995/03/20 | 734 | 734 | 700 | 700 | 31,000 |
| 1995/03/17 | 733 | 750 | 733 | 733 | 28,000 |
| 1995/03/16 | 770 | 770 | 750 | 760 | 38,000 |
| 1995/03/15 | 760 | 760 | 741 | 756 | 24,000 |
| 1995/03/14 | 775 | 775 | 760 | 760 | 17,000 |
| 1995/03/13 | 770 | 772 | 760 | 772 | 31,000 |
| 1995/03/10 | 800 | 800 | 770 | 770 | 58,000 |
| 1995/03/09 | 800 | 800 | 795 | 795 | 36,000 |
| 1995/03/08 | 803 | 803 | 780 | 781 | 16,000 |
| 1995/03/07 | 810 | 810 | 805 | 805 | 17,000 |
| 1995/03/06 | 800 | 820 | 798 | 803 | 17,000 |
| 1995/03/03 | 801 | 805 | 800 | 802 | 19,000 |
| 1995/03/02 | 799 | 810 | 798 | 805 | 41,000 |
| 1995/03/01 | 773 | 800 | 772 | 800 | 24,000 |
| 1995/02/28 | 800 | 809 | 770 | 770 | 40,000 |
| 1995/02/27 | 789 | 810 | 780 | 780 | 49,000 |
| 1995/02/24 | 820 | 820 | 800 | 808 | 49,000 |
| 1995/02/23 | 832 | 832 | 820 | 820 | 31,000 |
| 1995/02/22 | 835 | 840 | 830 | 830 | 69,000 |
| 1995/02/21 | 836 | 845 | 835 | 835 | 15,000 |
| 1995/02/20 | 850 | 850 | 835 | 840 | 18,000 |
| 1995/02/17 | 831 | 851 | 830 | 850 | 45,000 |
| 1995/02/16 | 840 | 850 | 835 | 850 | 20,000 |
| 1995/02/15 | 855 | 855 | 840 | 850 | 33,000 |
| 1995/02/14 | 865 | 865 | 855 | 855 | 16,000 |
| 1995/02/13 | 855 | 865 | 855 | 855 | 25,000 |
| 1995/02/10 | 860 | 865 | 851 | 855 | 31,000 |
| 1995/02/09 | 885 | 885 | 861 | 880 | 22,000 |
| 1995/02/08 | 870 | 875 | 856 | 875 | 37,000 |
| 1995/02/07 | 882 | 882 | 875 | 875 | 20,000 |
| 1995/02/06 | 900 | 900 | 881 | 881 | 16,000 |
| 1995/02/03 | 890 | 900 | 875 | 880 | 45,000 |
| 1995/02/02 | 945 | 949 | 890 | 900 | 62,000 |
| 1995/02/01 | 871 | 935 | 870 | 935 | 125,000 |
| 1995/01/31 | 900 | 910 | 871 | 871 | 91,000 |
| 1995/01/30 | 871 | 900 | 840 | 880 | 119,000 |
| 1995/01/27 | 909 | 909 | 881 | 881 | 44,000 |
| 1995/01/26 | 930 | 930 | 889 | 899 | 71,000 |
| 1995/01/25 | 895 | 933 | 886 | 930 | 121,000 |
| 1995/01/24 | 831 | 885 | 830 | 885 | 88,000 |
| 1995/01/23 | 896 | 900 | 835 | 841 | 61,000 |
| 1995/01/20 | 870 | 885 | 870 | 885 | 90,000 |
| 1995/01/19 | 940 | 940 | 894 | 900 | 82,000 |
| 1995/01/18 | 950 | 955 | 940 | 943 | 80,000 |
| 1995/01/17 | 973 | 985 | 960 | 970 | 17,000 |
| 1995/01/13 | 989 | 989 | 975 | 980 | 52,000 |
| 1995/01/12 | 981 | 991 | 980 | 980 | 28,000 |
| 1995/01/11 | 980 | 985 | 975 | 980 | 96,000 |
| 1995/01/10 | 980 | 980 | 975 | 980 | 39,000 |
| 1995/01/09 | 985 | 985 | 976 | 980 | 52,000 |
| 1995/01/06 | 1,000 | 1,000 | 985 | 985 | 82,000 |
| 1995/01/05 | 1,050 | 1,050 | 1,020 | 1,020 | 23,000 |
| 1995/01/04 | 1,030 | 1,030 | 1,020 | 1,030 | 20,000 |