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 |
---|---|---|---|---|---|
2000/12/29 | 240 | 240 | 238 | 238 | 15,000 |
2000/12/28 | 235 | 235 | 230 | 231 | 18,000 |
2000/12/27 | 224 | 224 | 219 | 220 | 17,000 |
2000/12/26 | 228 | 228 | 221 | 222 | 7,000 |
2000/12/25 | 239 | 239 | 220 | 228 | 13,000 |
2000/12/22 | 221 | 221 | 215 | 215 | 14,000 |
2000/12/21 | 215 | 221 | 215 | 220 | 18,000 |
2000/12/20 | 225 | 225 | 220 | 223 | 25,000 |
2000/12/19 | 231 | 231 | 225 | 225 | 13,000 |
2000/12/18 | 234 | 235 | 232 | 232 | 9,000 |
2000/12/15 | 232 | 239 | 232 | 233 | 3,000 |
2000/12/14 | 242 | 242 | 231 | 240 | 10,000 |
2000/12/13 | 240 | 242 | 240 | 242 | 4,000 |
2000/12/12 | 249 | 249 | 240 | 242 | 7,000 |
2000/12/11 | 240 | 240 | 240 | 240 | 1,000 |
2000/12/08 | 231 | 240 | 231 | 240 | 22,000 |
2000/12/07 | 241 | 241 | 237 | 237 | 3,000 |
2000/12/06 | 240 | 240 | 237 | 237 | 5,000 |
2000/12/05 | 236 | 250 | 236 | 236 | 13,000 |
2000/12/04 | 235 | 241 | 235 | 240 | 24,000 |
2000/12/01 | 234 | 240 | 234 | 240 | 12,000 |
2000/11/30 | 233 | 245 | 233 | 245 | 5,000 |
2000/11/29 | 245 | 245 | 231 | 243 | 31,000 |
2000/11/28 | 240 | 240 | 232 | 240 | 24,000 |
2000/11/27 | 231 | 240 | 231 | 240 | 11,000 |
2000/11/24 | 226 | 231 | 223 | 231 | 14,000 |
2000/11/22 | 229 | 237 | 229 | 229 | 30,000 |
2000/11/21 | 224 | 228 | 224 | 228 | 3,000 |
2000/11/20 | 216 | 231 | 216 | 231 | 10,000 |
2000/11/17 | 239 | 239 | 230 | 231 | 10,000 |
2000/11/16 | 240 | 240 | 238 | 240 | 25,000 |
2000/11/15 | 240 | 240 | 240 | 240 | 13,000 |
2000/11/14 | 240 | 240 | 240 | 240 | 1,000 |
2000/11/13 | 240 | 240 | 238 | 238 | 6,000 |
2000/11/10 | 238 | 240 | 237 | 240 | 4,000 |
2000/11/09 | 240 | 242 | 240 | 242 | 4,000 |
2000/11/08 | 244 | 250 | 242 | 242 | 55,000 |
2000/11/07 | 242 | 242 | 242 | 242 | 3,000 |
2000/11/06 | 245 | 250 | 237 | 240 | 20,000 |
2000/11/02 | 250 | 250 | 235 | 240 | 15,000 |
2000/11/01 | 240 | 250 | 237 | 250 | 17,000 |
2000/10/31 | 255 | 255 | 240 | 240 | 18,000 |
2000/10/30 | 241 | 245 | 235 | 245 | 28,000 |
2000/10/27 | 248 | 248 | 238 | 241 | 10,000 |
2000/10/26 | 237 | 249 | 233 | 249 | 11,000 |
2000/10/25 | 241 | 241 | 238 | 238 | 7,000 |
2000/10/24 | 241 | 244 | 240 | 240 | 9,000 |
2000/10/23 | 246 | 250 | 242 | 242 | 12,000 |
2000/10/20 | 242 | 242 | 240 | 241 | 8,000 |
2000/10/19 | 248 | 248 | 240 | 240 | 11,000 |
2000/10/18 | 251 | 251 | 246 | 246 | 18,000 |
2000/10/17 | 249 | 249 | 248 | 248 | 7,000 |
2000/10/16 | 252 | 252 | 249 | 251 | 6,000 |
2000/10/13 | 250 | 256 | 249 | 250 | 11,000 |
2000/10/12 | 251 | 256 | 250 | 250 | 18,000 |
2000/10/11 | 255 | 255 | 251 | 251 | 5,000 |
2000/10/10 | 256 | 259 | 256 | 259 | 3,000 |
2000/10/06 | 259 | 260 | 255 | 256 | 29,000 |
2000/10/05 | 268 | 268 | 260 | 260 | 8,000 |
2000/10/04 | 269 | 270 | 265 | 269 | 19,000 |
2000/10/03 | 270 | 270 | 262 | 270 | 11,000 |
2000/10/02 | 260 | 270 | 260 | 261 | 8,000 |
2000/09/29 | 275 | 275 | 269 | 275 | 27,000 |
2000/09/28 | 270 | 270 | 257 | 270 | 23,000 |
2000/09/27 | 270 | 270 | 266 | 266 | 2,000 |
2000/09/26 | 275 | 275 | 268 | 268 | 15,000 |
2000/09/25 | 275 | 275 | 266 | 266 | 7,000 |
2000/09/22 | 260 | 274 | 260 | 262 | 10,000 |
2000/09/21 | 268 | 274 | 258 | 274 | 15,000 |
2000/09/20 | 270 | 275 | 270 | 275 | 14,000 |
2000/09/19 | 256 | 273 | 256 | 273 | 16,000 |
2000/09/18 | 274 | 275 | 263 | 273 | 16,000 |
2000/09/14 | 255 | 275 | 254 | 275 | 29,000 |
2000/09/13 | 250 | 255 | 250 | 255 | 6,000 |
2000/09/11 | 250 | 260 | 245 | 249 | 18,000 |
2000/09/08 | 262 | 262 | 258 | 260 | 18,000 |
2000/09/07 | 261 | 268 | 261 | 261 | 6,000 |
2000/09/06 | 270 | 270 | 261 | 261 | 16,000 |
2000/09/05 | 270 | 270 | 269 | 270 | 10,000 |
2000/09/04 | 268 | 269 | 267 | 269 | 16,000 |
2000/09/01 | 268 | 274 | 268 | 274 | 6,000 |
2000/08/31 | 268 | 269 | 268 | 268 | 5,000 |
2000/08/30 | 269 | 269 | 268 | 268 | 12,000 |
2000/08/29 | 284 | 284 | 270 | 270 | 19,000 |
2000/08/28 | 285 | 285 | 267 | 267 | 19,000 |
2000/08/25 | 274 | 274 | 265 | 265 | 7,000 |
2000/08/24 | 275 | 275 | 273 | 273 | 14,000 |
2000/08/23 | 280 | 280 | 275 | 275 | 13,000 |
2000/08/22 | 280 | 280 | 269 | 273 | 20,000 |
2000/08/21 | 264 | 268 | 264 | 268 | 21,000 |
2000/08/18 | 262 | 264 | 262 | 264 | 29,000 |
2000/08/17 | 260 | 262 | 260 | 262 | 6,000 |
2000/08/16 | 264 | 267 | 259 | 259 | 45,000 |
2000/08/15 | 256 | 264 | 256 | 264 | 41,000 |
2000/08/14 | 254 | 256 | 254 | 256 | 6,000 |
2000/08/11 | 250 | 256 | 250 | 256 | 4,000 |
2000/08/10 | 265 | 265 | 262 | 262 | 5,000 |
2000/08/09 | 257 | 265 | 252 | 265 | 22,000 |
2000/08/08 | 258 | 258 | 257 | 257 | 5,000 |
2000/08/07 | 259 | 259 | 257 | 258 | 13,000 |
2000/08/04 | 255 | 259 | 255 | 257 | 11,000 |
2000/08/03 | 254 | 259 | 254 | 259 | 9,000 |
2000/08/02 | 252 | 255 | 252 | 254 | 4,000 |
2000/08/01 | 264 | 264 | 250 | 250 | 10,000 |
2000/07/31 | 265 | 265 | 262 | 262 | 32,000 |
2000/07/28 | 265 | 272 | 261 | 265 | 36,000 |
2000/07/27 | 255 | 255 | 250 | 250 | 12,000 |
2000/07/26 | 253 | 258 | 253 | 255 | 10,000 |
2000/07/25 | 255 | 258 | 255 | 258 | 8,000 |
2000/07/24 | 254 | 257 | 251 | 257 | 22,000 |
2000/07/21 | 261 | 261 | 254 | 254 | 13,000 |
2000/07/19 | 259 | 264 | 254 | 254 | 30,000 |
2000/07/18 | 272 | 273 | 253 | 254 | 35,000 |
2000/07/17 | 281 | 285 | 271 | 271 | 20,000 |
2000/07/14 | 280 | 283 | 270 | 271 | 13,000 |
2000/07/13 | 295 | 295 | 279 | 279 | 15,000 |
2000/07/12 | 295 | 295 | 280 | 290 | 28,000 |
2000/07/11 | 294 | 294 | 280 | 281 | 22,000 |
2000/07/10 | 276 | 289 | 275 | 289 | 7,000 |
2000/07/07 | 281 | 281 | 270 | 274 | 12,000 |
2000/07/06 | 285 | 285 | 265 | 281 | 15,000 |
2000/07/05 | 297 | 298 | 275 | 285 | 30,000 |
2000/07/04 | 295 | 300 | 285 | 300 | 91,000 |
2000/07/03 | 267 | 299 | 267 | 299 | 66,000 |
2000/06/30 | 265 | 265 | 255 | 264 | 17,000 |
2000/06/29 | 265 | 265 | 260 | 263 | 28,000 |
2000/06/28 | 265 | 265 | 255 | 255 | 28,000 |
2000/06/27 | 255 | 255 | 255 | 255 | 1,000 |
2000/06/26 | 245 | 247 | 245 | 246 | 9,000 |
2000/06/23 | 255 | 255 | 241 | 246 | 14,000 |
2000/06/22 | 241 | 259 | 241 | 242 | 64,000 |
2000/06/21 | 240 | 242 | 236 | 240 | 20,000 |
2000/06/20 | 250 | 250 | 236 | 250 | 18,000 |
2000/06/19 | 256 | 256 | 251 | 251 | 6,000 |
2000/06/16 | 265 | 265 | 251 | 251 | 49,000 |
2000/06/15 | 259 | 260 | 251 | 256 | 25,000 |
2000/06/14 | 260 | 265 | 260 | 260 | 8,000 |
2000/06/13 | 250 | 260 | 250 | 253 | 55,000 |
2000/06/12 | 248 | 250 | 245 | 250 | 24,000 |
2000/06/09 | 245 | 250 | 235 | 235 | 40,000 |
2000/06/08 | 233 | 245 | 233 | 245 | 5,000 |
2000/06/07 | 231 | 236 | 231 | 233 | 9,000 |
2000/06/06 | 236 | 239 | 235 | 235 | 14,000 |
2000/06/05 | 250 | 250 | 235 | 235 | 7,000 |
2000/06/02 | 245 | 245 | 240 | 245 | 8,000 |
2000/06/01 | 249 | 249 | 235 | 235 | 5,000 |
2000/05/31 | 230 | 250 | 230 | 250 | 15,000 |
2000/05/30 | 248 | 248 | 245 | 245 | 24,000 |
2000/05/29 | 248 | 248 | 243 | 245 | 17,000 |
2000/05/26 | 232 | 232 | 230 | 230 | 23,000 |
2000/05/25 | 236 | 237 | 232 | 232 | 13,000 |
2000/05/24 | 235 | 239 | 232 | 239 | 31,000 |
2000/05/23 | 235 | 239 | 235 | 235 | 18,000 |
2000/05/22 | 248 | 248 | 230 | 232 | 16,000 |
2000/05/19 | 243 | 243 | 238 | 242 | 29,000 |
2000/05/18 | 235 | 235 | 230 | 230 | 19,000 |
2000/05/17 | 236 | 240 | 235 | 240 | 3,000 |
2000/05/16 | 232 | 235 | 232 | 235 | 5,000 |
2000/05/15 | 231 | 237 | 231 | 232 | 5,000 |
2000/05/12 | 230 | 231 | 230 | 231 | 7,000 |
2000/05/11 | 225 | 226 | 225 | 226 | 2,000 |
2000/05/10 | 230 | 239 | 221 | 238 | 20,000 |
2000/05/09 | 236 | 236 | 230 | 230 | 7,000 |
2000/05/08 | 243 | 244 | 231 | 240 | 8,000 |
2000/05/02 | 246 | 246 | 225 | 230 | 34,000 |
2000/05/01 | 249 | 249 | 230 | 247 | 23,000 |
2000/04/28 | 244 | 244 | 226 | 244 | 16,000 |
2000/04/27 | 235 | 235 | 229 | 229 | 8,000 |
2000/04/26 | 240 | 240 | 230 | 230 | 13,000 |
2000/04/25 | 230 | 240 | 230 | 240 | 19,000 |
2000/04/24 | 236 | 240 | 235 | 235 | 12,000 |
2000/04/21 | 225 | 237 | 225 | 237 | 9,000 |
2000/04/20 | 245 | 248 | 240 | 248 | 35,000 |
2000/04/19 | 247 | 247 | 211 | 211 | 31,000 |
2000/04/18 | 250 | 250 | 239 | 239 | 25,000 |
2000/04/17 | 245 | 245 | 205 | 239 | 42,000 |
2000/04/14 | 250 | 250 | 245 | 245 | 20,000 |
2000/04/13 | 250 | 250 | 247 | 248 | 13,000 |
2000/04/12 | 250 | 250 | 250 | 250 | 8,000 |
2000/04/11 | 250 | 251 | 246 | 249 | 9,000 |
2000/04/10 | 250 | 260 | 241 | 256 | 18,000 |
2000/04/07 | 251 | 256 | 250 | 250 | 12,000 |
2000/04/06 | 249 | 250 | 245 | 250 | 35,000 |
2000/04/05 | 254 | 254 | 245 | 254 | 16,000 |
2000/04/04 | 256 | 256 | 254 | 254 | 17,000 |
2000/04/03 | 252 | 255 | 245 | 247 | 18,000 |
2000/03/31 | 252 | 255 | 251 | 251 | 8,000 |
2000/03/30 | 260 | 260 | 250 | 250 | 27,000 |
2000/03/29 | 280 | 280 | 255 | 256 | 31,000 |
2000/03/28 | 280 | 280 | 270 | 270 | 19,000 |
2000/03/27 | 272 | 279 | 262 | 279 | 19,000 |
2000/03/24 | 275 | 275 | 260 | 267 | 20,000 |
2000/03/23 | 277 | 285 | 270 | 277 | 52,000 |
2000/03/22 | 270 | 282 | 265 | 282 | 40,000 |
2000/03/21 | 255 | 265 | 255 | 264 | 31,000 |
2000/03/17 | 250 | 255 | 245 | 255 | 29,000 |
2000/03/16 | 248 | 250 | 242 | 250 | 26,000 |
2000/03/15 | 245 | 249 | 245 | 248 | 10,000 |
2000/03/14 | 227 | 240 | 226 | 240 | 13,000 |
2000/03/13 | 235 | 235 | 225 | 226 | 15,000 |
2000/03/10 | 226 | 230 | 225 | 230 | 51,000 |
2000/03/09 | 228 | 229 | 225 | 225 | 7,000 |
2000/03/08 | 227 | 237 | 227 | 228 | 10,000 |
2000/03/07 | 230 | 239 | 229 | 230 | 7,000 |
2000/03/06 | 226 | 232 | 226 | 226 | 10,000 |
2000/03/03 | 237 | 237 | 220 | 236 | 16,000 |
2000/03/02 | 239 | 239 | 233 | 238 | 12,000 |
2000/03/01 | 240 | 246 | 240 | 243 | 22,000 |
2000/02/29 | 248 | 248 | 239 | 241 | 29,000 |
2000/02/28 | 235 | 235 | 230 | 233 | 31,000 |
2000/02/25 | 205 | 210 | 205 | 210 | 17,000 |
2000/02/24 | 205 | 205 | 203 | 203 | 17,000 |
2000/02/23 | 213 | 215 | 205 | 205 | 21,000 |
2000/02/22 | 205 | 205 | 202 | 203 | 25,000 |
2000/02/21 | 205 | 205 | 202 | 205 | 24,000 |
2000/02/18 | 205 | 207 | 203 | 207 | 19,000 |
2000/02/17 | 210 | 210 | 205 | 205 | 25,000 |
2000/02/16 | 206 | 206 | 202 | 203 | 25,000 |
2000/02/15 | 225 | 225 | 200 | 206 | 45,000 |
2000/02/14 | 222 | 222 | 220 | 220 | 15,000 |
2000/02/10 | 230 | 230 | 210 | 216 | 35,000 |
2000/02/09 | 231 | 232 | 230 | 232 | 18,000 |
2000/02/08 | 235 | 235 | 231 | 231 | 8,000 |
2000/02/07 | 238 | 239 | 233 | 233 | 28,000 |
2000/02/04 | 238 | 239 | 238 | 239 | 18,000 |
2000/02/03 | 239 | 240 | 238 | 239 | 12,000 |
2000/02/02 | 240 | 240 | 238 | 239 | 19,000 |
2000/02/01 | 238 | 240 | 238 | 238 | 9,000 |
2000/01/31 | 238 | 240 | 236 | 236 | 12,000 |
2000/01/28 | 241 | 241 | 238 | 238 | 15,000 |
2000/01/27 | 238 | 239 | 237 | 239 | 17,000 |
2000/01/26 | 268 | 268 | 235 | 238 | 55,000 |
2000/01/25 | 248 | 253 | 248 | 253 | 10,000 |
2000/01/24 | 245 | 250 | 245 | 248 | 12,000 |
2000/01/21 | 241 | 245 | 241 | 241 | 8,000 |
2000/01/20 | 239 | 245 | 239 | 245 | 16,000 |
2000/01/19 | 240 | 240 | 238 | 238 | 14,000 |
2000/01/18 | 240 | 245 | 240 | 245 | 6,000 |
2000/01/17 | 235 | 240 | 235 | 238 | 35,000 |
2000/01/14 | 240 | 240 | 231 | 237 | 24,000 |
2000/01/13 | 231 | 231 | 230 | 231 | 59,000 |
2000/01/12 | 230 | 235 | 230 | 231 | 19,000 |
2000/01/11 | 230 | 231 | 230 | 230 | 14,000 |
2000/01/07 | 235 | 240 | 225 | 230 | 21,000 |
2000/01/06 | 241 | 243 | 235 | 236 | 21,000 |
2000/01/05 | 249 | 250 | 240 | 241 | 18,000 |
2000/01/04 | 242 | 242 | 242 | 242 | 5,000 |