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 |
---|---|---|---|---|---|
1998/12/30 | 216 | 221 | 216 | 216 | 16,000 |
1998/12/29 | 227 | 227 | 216 | 216 | 14,000 |
1998/12/28 | 230 | 231 | 226 | 228 | 28,000 |
1998/12/25 | 219 | 230 | 210 | 215 | 42,000 |
1998/12/24 | 215 | 217 | 210 | 215 | 25,000 |
1998/12/22 | 215 | 220 | 215 | 216 | 16,000 |
1998/12/21 | 215 | 215 | 215 | 215 | 1,000 |
1998/12/18 | 215 | 219 | 215 | 219 | 9,000 |
1998/12/17 | 216 | 216 | 215 | 215 | 10,000 |
1998/12/16 | 215 | 220 | 215 | 215 | 11,000 |
1998/12/15 | 220 | 220 | 210 | 210 | 32,000 |
1998/12/14 | 225 | 226 | 222 | 224 | 19,000 |
1998/12/11 | 225 | 230 | 225 | 230 | 10,000 |
1998/12/10 | 238 | 238 | 231 | 234 | 12,000 |
1998/12/09 | 232 | 232 | 230 | 230 | 7,000 |
1998/12/08 | 229 | 238 | 229 | 238 | 4,000 |
1998/12/07 | 240 | 240 | 221 | 239 | 8,000 |
1998/12/04 | 239 | 239 | 239 | 239 | 2,000 |
1998/12/03 | 246 | 246 | 240 | 240 | 7,000 |
1998/12/02 | 259 | 259 | 245 | 245 | 27,000 |
1998/12/01 | 251 | 254 | 245 | 254 | 16,000 |
1998/11/30 | 260 | 263 | 260 | 260 | 15,000 |
1998/11/27 | 249 | 254 | 248 | 253 | 26,000 |
1998/11/26 | 255 | 255 | 250 | 254 | 34,000 |
1998/11/25 | 250 | 260 | 248 | 260 | 54,000 |
1998/11/24 | 242 | 242 | 238 | 240 | 43,000 |
1998/11/20 | 227 | 227 | 220 | 227 | 20,000 |
1998/11/19 | 234 | 234 | 227 | 227 | 32,000 |
1998/11/18 | 218 | 227 | 217 | 227 | 42,000 |
1998/11/17 | 210 | 217 | 210 | 212 | 42,000 |
1998/11/16 | 218 | 218 | 211 | 211 | 7,000 |
1998/11/13 | 204 | 210 | 201 | 206 | 43,000 |
1998/11/12 | 208 | 209 | 203 | 203 | 19,000 |
1998/11/11 | 210 | 210 | 206 | 208 | 23,000 |
1998/11/10 | 210 | 210 | 210 | 210 | 10,000 |
1998/11/09 | 210 | 212 | 210 | 210 | 30,000 |
1998/11/06 | 215 | 217 | 211 | 212 | 8,000 |
1998/11/05 | 215 | 220 | 215 | 216 | 14,000 |
1998/11/04 | 220 | 220 | 210 | 210 | 13,000 |
1998/11/02 | 210 | 219 | 206 | 207 | 21,000 |
1998/10/30 | 224 | 224 | 214 | 219 | 4,000 |
1998/10/29 | 224 | 224 | 211 | 211 | 9,000 |
1998/10/28 | 225 | 225 | 212 | 213 | 19,000 |
1998/10/27 | 225 | 225 | 225 | 225 | 1,000 |
1998/10/26 | 235 | 235 | 210 | 210 | 43,000 |
1998/10/23 | 220 | 220 | 215 | 215 | 13,000 |
1998/10/22 | 220 | 220 | 215 | 217 | 47,000 |
1998/10/21 | 201 | 220 | 201 | 219 | 26,000 |
1998/10/20 | 210 | 210 | 200 | 200 | 4,000 |
1998/10/19 | 208 | 210 | 205 | 210 | 14,000 |
1998/10/16 | 210 | 210 | 201 | 205 | 7,000 |
1998/10/15 | 201 | 201 | 200 | 200 | 20,000 |
1998/10/14 | 211 | 220 | 211 | 211 | 5,000 |
1998/10/13 | 211 | 220 | 201 | 215 | 21,000 |
1998/10/12 | 210 | 221 | 210 | 220 | 12,000 |
1998/10/09 | 195 | 203 | 195 | 200 | 14,000 |
1998/10/08 | 227 | 227 | 210 | 211 | 16,000 |
1998/10/07 | 180 | 229 | 180 | 229 | 26,000 |
1998/10/06 | 180 | 190 | 180 | 190 | 7,000 |
1998/10/05 | 180 | 185 | 179 | 180 | 25,000 |
1998/10/02 | 173 | 179 | 160 | 179 | 137,000 |
1998/10/01 | 200 | 200 | 161 | 170 | 111,000 |
1998/09/30 | 235 | 238 | 200 | 200 | 41,000 |
1998/09/29 | 240 | 240 | 239 | 239 | 40,000 |
1998/09/28 | 256 | 256 | 245 | 245 | 7,000 |
1998/09/25 | 276 | 276 | 256 | 256 | 32,000 |
1998/09/24 | 260 | 260 | 251 | 256 | 10,000 |
1998/09/22 | 230 | 245 | 230 | 245 | 32,000 |
1998/09/21 | 240 | 240 | 230 | 230 | 45,000 |
1998/09/18 | 240 | 250 | 240 | 240 | 75,000 |
1998/09/17 | 268 | 268 | 250 | 251 | 16,000 |
1998/09/16 | 251 | 252 | 250 | 250 | 17,000 |
1998/09/14 | 253 | 259 | 253 | 259 | 4,000 |
1998/09/11 | 269 | 269 | 250 | 263 | 57,000 |
1998/09/10 | 270 | 270 | 263 | 263 | 15,000 |
1998/09/09 | 280 | 280 | 268 | 268 | 13,000 |
1998/09/08 | 283 | 283 | 266 | 266 | 20,000 |
1998/09/07 | 260 | 263 | 255 | 263 | 11,000 |
1998/09/04 | 261 | 265 | 260 | 263 | 31,000 |
1998/09/03 | 289 | 289 | 276 | 276 | 16,000 |
1998/09/02 | 258 | 283 | 258 | 272 | 51,000 |
1998/09/01 | 260 | 260 | 250 | 260 | 50,000 |
1998/08/31 | 260 | 269 | 260 | 265 | 25,000 |
1998/08/28 | 265 | 270 | 260 | 265 | 58,000 |
1998/08/27 | 281 | 281 | 261 | 280 | 41,000 |
1998/08/26 | 290 | 290 | 280 | 281 | 26,000 |
1998/08/25 | 309 | 309 | 300 | 300 | 28,000 |
1998/08/24 | 295 | 295 | 281 | 281 | 10,000 |
1998/08/21 | 290 | 290 | 290 | 290 | 6,000 |
1998/08/20 | 287 | 295 | 287 | 293 | 22,000 |
1998/08/19 | 300 | 300 | 295 | 295 | 30,000 |
1998/08/18 | 285 | 300 | 285 | 290 | 16,000 |
1998/08/17 | 287 | 287 | 285 | 285 | 26,000 |
1998/08/14 | 288 | 298 | 286 | 286 | 21,000 |
1998/08/13 | 285 | 290 | 285 | 287 | 33,000 |
1998/08/12 | 290 | 291 | 285 | 285 | 83,000 |
1998/08/11 | 290 | 295 | 290 | 295 | 24,000 |
1998/08/10 | 290 | 298 | 290 | 290 | 77,000 |
1998/08/07 | 301 | 301 | 290 | 290 | 64,000 |
1998/08/06 | 303 | 303 | 300 | 301 | 30,000 |
1998/08/05 | 302 | 305 | 301 | 302 | 29,000 |
1998/08/04 | 300 | 310 | 300 | 305 | 23,000 |
1998/08/03 | 330 | 330 | 307 | 310 | 29,000 |
1998/07/31 | 339 | 340 | 325 | 330 | 36,000 |
1998/07/30 | 330 | 345 | 311 | 311 | 101,000 |
1998/07/29 | 290 | 355 | 290 | 340 | 230,000 |
1998/07/28 | 300 | 300 | 295 | 295 | 63,000 |
1998/07/27 | 310 | 310 | 300 | 301 | 47,000 |
1998/07/24 | 303 | 305 | 302 | 302 | 33,000 |
1998/07/23 | 303 | 305 | 303 | 305 | 23,000 |
1998/07/22 | 305 | 310 | 303 | 305 | 21,000 |
1998/07/21 | 318 | 318 | 305 | 305 | 19,000 |
1998/07/17 | 312 | 315 | 301 | 315 | 39,000 |
1998/07/16 | 310 | 310 | 301 | 302 | 25,000 |
1998/07/15 | 310 | 315 | 305 | 310 | 48,000 |
1998/07/14 | 315 | 315 | 305 | 309 | 52,000 |
1998/07/13 | 305 | 311 | 305 | 311 | 11,000 |
1998/07/10 | 321 | 321 | 310 | 315 | 40,000 |
1998/07/09 | 335 | 335 | 321 | 322 | 26,000 |
1998/07/08 | 349 | 349 | 330 | 335 | 62,000 |
1998/07/07 | 360 | 365 | 341 | 341 | 102,000 |
1998/07/06 | 333 | 358 | 333 | 358 | 115,000 |
1998/07/03 | 336 | 340 | 330 | 330 | 26,000 |
1998/07/02 | 331 | 350 | 330 | 331 | 155,000 |
1998/07/01 | 313 | 330 | 308 | 330 | 66,000 |
1998/06/30 | 304 | 319 | 302 | 312 | 38,000 |
1998/06/29 | 303 | 303 | 296 | 299 | 10,000 |
1998/06/26 | 312 | 312 | 293 | 293 | 7,000 |
1998/06/25 | 318 | 318 | 311 | 317 | 31,000 |
1998/06/24 | 314 | 314 | 313 | 313 | 5,000 |
1998/06/23 | 303 | 319 | 300 | 319 | 84,000 |
1998/06/22 | 302 | 314 | 295 | 295 | 31,000 |
1998/06/19 | 303 | 303 | 285 | 289 | 26,000 |
1998/06/18 | 302 | 307 | 300 | 307 | 54,000 |
1998/06/17 | 280 | 300 | 280 | 280 | 22,000 |
1998/06/16 | 281 | 281 | 260 | 280 | 52,000 |
1998/06/15 | 290 | 291 | 280 | 280 | 46,000 |
1998/06/12 | 290 | 301 | 285 | 301 | 36,000 |
1998/06/11 | 301 | 305 | 298 | 298 | 52,000 |
1998/06/10 | 309 | 309 | 298 | 299 | 609,000 |
1998/06/09 | 302 | 304 | 302 | 302 | 29,000 |
1998/06/08 | 304 | 311 | 304 | 304 | 7,000 |
1998/06/05 | 317 | 317 | 306 | 309 | 13,000 |
1998/06/04 | 311 | 317 | 307 | 307 | 16,000 |
1998/06/03 | 310 | 318 | 310 | 317 | 10,000 |
1998/06/02 | 320 | 320 | 310 | 310 | 19,000 |
1998/06/01 | 325 | 325 | 305 | 306 | 15,000 |
1998/05/29 | 315 | 315 | 305 | 305 | 37,000 |
1998/05/28 | 311 | 320 | 311 | 320 | 12,000 |
1998/05/27 | 325 | 325 | 316 | 317 | 40,000 |
1998/05/26 | 320 | 325 | 311 | 315 | 21,000 |
1998/05/25 | 325 | 325 | 315 | 320 | 69,000 |
1998/05/22 | 318 | 335 | 308 | 320 | 111,000 |
1998/05/21 | 305 | 311 | 304 | 311 | 89,000 |
1998/05/20 | 305 | 305 | 300 | 305 | 29,000 |
1998/05/19 | 303 | 305 | 302 | 305 | 27,000 |
1998/05/18 | 305 | 305 | 302 | 304 | 32,000 |
1998/05/15 | 302 | 305 | 302 | 302 | 17,000 |
1998/05/14 | 305 | 305 | 301 | 302 | 30,000 |
1998/05/13 | 310 | 310 | 302 | 302 | 46,000 |
1998/05/12 | 319 | 320 | 310 | 310 | 121,000 |
1998/05/11 | 329 | 329 | 310 | 310 | 39,000 |
1998/05/08 | 315 | 320 | 310 | 319 | 35,000 |
1998/05/07 | 330 | 330 | 320 | 325 | 34,000 |
1998/05/06 | 338 | 338 | 330 | 330 | 13,000 |
1998/05/01 | 335 | 336 | 330 | 336 | 17,000 |
1998/04/30 | 330 | 336 | 330 | 336 | 7,000 |
1998/04/28 | 337 | 342 | 335 | 338 | 10,000 |
1998/04/27 | 366 | 366 | 345 | 347 | 26,000 |
1998/04/24 | 350 | 350 | 345 | 346 | 15,000 |
1998/04/23 | 340 | 340 | 336 | 340 | 11,000 |
1998/04/22 | 340 | 340 | 335 | 335 | 9,000 |
1998/04/21 | 335 | 340 | 335 | 335 | 20,000 |
1998/04/20 | 330 | 335 | 330 | 335 | 27,000 |
1998/04/17 | 330 | 340 | 320 | 330 | 62,000 |
1998/04/16 | 355 | 356 | 340 | 340 | 30,000 |
1998/04/15 | 359 | 363 | 355 | 355 | 13,000 |
1998/04/14 | 370 | 370 | 360 | 363 | 9,000 |
1998/04/13 | 374 | 374 | 374 | 374 | 5,000 |
1998/04/10 | 388 | 388 | 370 | 370 | 22,000 |
1998/04/09 | 365 | 381 | 360 | 380 | 49,000 |
1998/04/08 | 360 | 374 | 360 | 368 | 23,000 |
1998/04/07 | 351 | 370 | 351 | 370 | 20,000 |
1998/04/06 | 345 | 350 | 344 | 350 | 34,000 |
1998/04/03 | 305 | 325 | 305 | 320 | 63,000 |
1998/04/02 | 330 | 330 | 300 | 310 | 160,000 |
1998/04/01 | 369 | 369 | 319 | 325 | 127,000 |
1998/03/31 | 390 | 390 | 368 | 368 | 56,000 |
1998/03/30 | 397 | 398 | 390 | 390 | 12,000 |
1998/03/27 | 399 | 399 | 390 | 396 | 16,000 |
1998/03/26 | 390 | 400 | 390 | 392 | 35,000 |
1998/03/25 | 400 | 403 | 395 | 400 | 44,000 |
1998/03/24 | 380 | 383 | 368 | 383 | 114,000 |
1998/03/23 | 420 | 424 | 400 | 400 | 40,000 |
1998/03/20 | 405 | 412 | 400 | 410 | 76,000 |
1998/03/19 | 415 | 420 | 406 | 408 | 47,000 |
1998/03/18 | 428 | 430 | 410 | 424 | 98,000 |
1998/03/17 | 430 | 430 | 425 | 428 | 38,000 |
1998/03/16 | 430 | 430 | 426 | 427 | 33,000 |
1998/03/13 | 434 | 440 | 430 | 431 | 39,000 |
1998/03/12 | 430 | 438 | 430 | 438 | 43,000 |
1998/03/11 | 439 | 439 | 430 | 431 | 22,000 |
1998/03/10 | 436 | 441 | 430 | 430 | 34,000 |
1998/03/09 | 450 | 450 | 440 | 440 | 27,000 |
1998/03/06 | 431 | 439 | 431 | 437 | 11,000 |
1998/03/05 | 430 | 445 | 425 | 430 | 32,000 |
1998/03/04 | 450 | 450 | 438 | 438 | 26,000 |
1998/03/03 | 460 | 465 | 450 | 450 | 48,000 |
1998/03/02 | 455 | 475 | 455 | 460 | 97,000 |
1998/02/27 | 441 | 460 | 440 | 450 | 59,000 |
1998/02/26 | 435 | 440 | 426 | 434 | 58,000 |
1998/02/25 | 435 | 435 | 411 | 425 | 73,000 |
1998/02/24 | 440 | 441 | 430 | 430 | 49,000 |
1998/02/23 | 443 | 460 | 439 | 450 | 20,000 |
1998/02/20 | 455 | 455 | 430 | 439 | 81,000 |
1998/02/19 | 451 | 468 | 451 | 460 | 31,000 |
1998/02/18 | 455 | 468 | 450 | 452 | 55,000 |
1998/02/17 | 462 | 468 | 450 | 468 | 52,000 |
1998/02/16 | 470 | 470 | 450 | 457 | 142,000 |
1998/02/13 | 511 | 511 | 465 | 478 | 250,000 |
1998/02/12 | 500 | 505 | 491 | 505 | 409,000 |
1998/02/10 | 469 | 490 | 464 | 487 | 330,000 |
1998/02/09 | 454 | 460 | 450 | 459 | 107,000 |
1998/02/06 | 470 | 472 | 445 | 446 | 113,000 |
1998/02/05 | 416 | 465 | 415 | 461 | 180,000 |
1998/02/04 | 419 | 430 | 415 | 425 | 80,000 |
1998/02/03 | 436 | 436 | 415 | 415 | 167,000 |
1998/02/02 | 440 | 444 | 421 | 421 | 113,000 |
1998/01/30 | 482 | 485 | 409 | 435 | 283,000 |
1998/01/29 | 540 | 543 | 465 | 480 | 348,000 |
1998/01/28 | 481 | 529 | 476 | 526 | 760,000 |
1998/01/27 | 444 | 461 | 430 | 461 | 661,000 |
1998/01/26 | 430 | 454 | 419 | 440 | 599,000 |
1998/01/23 | 340 | 393 | 340 | 380 | 388,000 |
1998/01/22 | 339 | 345 | 337 | 340 | 302,000 |
1998/01/21 | 330 | 341 | 326 | 333 | 226,000 |
1998/01/20 | 341 | 341 | 316 | 320 | 182,000 |
1998/01/19 | 345 | 350 | 335 | 336 | 168,000 |
1998/01/16 | 298 | 305 | 290 | 305 | 167,000 |
1998/01/14 | 295 | 300 | 290 | 300 | 132,000 |
1998/01/13 | 310 | 310 | 288 | 295 | 115,000 |
1998/01/12 | 310 | 310 | 300 | 310 | 33,000 |
1998/01/09 | 321 | 325 | 311 | 315 | 34,000 |
1998/01/08 | 329 | 341 | 322 | 323 | 30,000 |
1998/01/07 | 341 | 348 | 330 | 330 | 43,000 |
1998/01/06 | 359 | 359 | 345 | 350 | 36,000 |
1998/01/05 | 370 | 370 | 350 | 358 | 25,000 |