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 |
|---|---|---|---|---|---|
| 2001/12/28 | 205 | 205 | 204 | 205 | 18,000 |
| 2001/12/27 | 201 | 205 | 196 | 196 | 9,000 |
| 2001/12/26 | 203 | 203 | 196 | 196 | 8,000 |
| 2001/12/25 | 209 | 209 | 195 | 200 | 15,000 |
| 2001/12/21 | 199 | 199 | 193 | 197 | 8,000 |
| 2001/12/20 | 193 | 199 | 190 | 198 | 18,000 |
| 2001/12/19 | 199 | 199 | 191 | 196 | 12,000 |
| 2001/12/18 | 210 | 210 | 198 | 199 | 13,000 |
| 2001/12/17 | 203 | 203 | 200 | 201 | 10,000 |
| 2001/12/14 | 198 | 205 | 198 | 204 | 47,000 |
| 2001/12/13 | 215 | 215 | 213 | 213 | 7,000 |
| 2001/12/12 | 205 | 213 | 200 | 213 | 32,000 |
| 2001/12/11 | 200 | 200 | 200 | 200 | 9,000 |
| 2001/12/10 | 207 | 211 | 207 | 211 | 12,000 |
| 2001/12/07 | 200 | 200 | 200 | 200 | 2,000 |
| 2001/12/06 | 207 | 209 | 207 | 209 | 7,000 |
| 2001/12/05 | 204 | 204 | 200 | 200 | 4,000 |
| 2001/12/04 | 203 | 203 | 196 | 197 | 18,000 |
| 2001/12/03 | 206 | 206 | 203 | 206 | 13,000 |
| 2001/11/30 | 209 | 209 | 204 | 205 | 8,000 |
| 2001/11/29 | 220 | 220 | 210 | 210 | 17,000 |
| 2001/11/28 | 214 | 215 | 212 | 212 | 17,000 |
| 2001/11/27 | 209 | 213 | 209 | 211 | 12,000 |
| 2001/11/26 | 208 | 209 | 206 | 209 | 16,000 |
| 2001/11/22 | 209 | 209 | 209 | 209 | 20,000 |
| 2001/11/21 | 205 | 209 | 205 | 209 | 16,000 |
| 2001/11/20 | 210 | 210 | 204 | 204 | 24,000 |
| 2001/11/19 | 208 | 210 | 207 | 210 | 5,000 |
| 2001/11/16 | 216 | 216 | 206 | 207 | 6,000 |
| 2001/11/15 | 215 | 215 | 215 | 215 | 1,000 |
| 2001/11/14 | 209 | 212 | 209 | 212 | 5,000 |
| 2001/11/13 | 209 | 209 | 205 | 205 | 10,000 |
| 2001/11/12 | 203 | 209 | 203 | 209 | 4,000 |
| 2001/11/09 | 208 | 208 | 205 | 205 | 6,000 |
| 2001/11/08 | 217 | 217 | 208 | 208 | 4,000 |
| 2001/11/07 | 208 | 219 | 208 | 219 | 15,000 |
| 2001/11/06 | 210 | 210 | 204 | 205 | 12,000 |
| 2001/11/05 | 206 | 210 | 203 | 203 | 27,000 |
| 2001/11/02 | 210 | 210 | 206 | 206 | 10,000 |
| 2001/11/01 | 210 | 210 | 208 | 208 | 4,000 |
| 2001/10/31 | 218 | 218 | 208 | 210 | 26,000 |
| 2001/10/30 | 220 | 220 | 210 | 220 | 25,000 |
| 2001/10/29 | 223 | 223 | 220 | 220 | 25,000 |
| 2001/10/26 | 224 | 224 | 211 | 212 | 26,000 |
| 2001/10/25 | 220 | 220 | 213 | 216 | 21,000 |
| 2001/10/24 | 210 | 217 | 210 | 217 | 16,000 |
| 2001/10/23 | 210 | 210 | 204 | 208 | 26,000 |
| 2001/10/22 | 210 | 210 | 203 | 203 | 25,000 |
| 2001/10/19 | 220 | 220 | 206 | 210 | 14,000 |
| 2001/10/18 | 224 | 224 | 220 | 220 | 10,000 |
| 2001/10/17 | 210 | 220 | 210 | 215 | 12,000 |
| 2001/10/16 | 207 | 207 | 207 | 207 | 3,000 |
| 2001/10/15 | 209 | 224 | 209 | 214 | 13,000 |
| 2001/10/12 | 205 | 210 | 205 | 210 | 8,000 |
| 2001/10/11 | 204 | 207 | 203 | 203 | 21,000 |
| 2001/10/10 | 204 | 210 | 204 | 204 | 13,000 |
| 2001/10/09 | 217 | 217 | 203 | 204 | 22,000 |
| 2001/10/05 | 226 | 226 | 207 | 207 | 9,000 |
| 2001/10/04 | 227 | 227 | 227 | 227 | 9,000 |
| 2001/10/03 | 225 | 225 | 224 | 225 | 31,000 |
| 2001/10/02 | 219 | 219 | 218 | 218 | 8,000 |
| 2001/10/01 | 220 | 220 | 219 | 219 | 32,000 |
| 2001/09/28 | 205 | 210 | 201 | 210 | 34,000 |
| 2001/09/27 | 205 | 205 | 204 | 205 | 8,000 |
| 2001/09/26 | 201 | 208 | 201 | 208 | 4,000 |
| 2001/09/25 | 223 | 223 | 200 | 200 | 15,000 |
| 2001/09/21 | 198 | 198 | 196 | 198 | 33,000 |
| 2001/09/20 | 200 | 200 | 198 | 200 | 21,000 |
| 2001/09/19 | 201 | 210 | 200 | 201 | 7,000 |
| 2001/09/18 | 199 | 202 | 199 | 201 | 20,000 |
| 2001/09/17 | 211 | 211 | 195 | 199 | 21,000 |
| 2001/09/14 | 205 | 205 | 200 | 201 | 17,000 |
| 2001/09/13 | 185 | 200 | 185 | 200 | 37,000 |
| 2001/09/12 | 201 | 221 | 200 | 200 | 30,000 |
| 2001/09/11 | 221 | 221 | 220 | 221 | 14,000 |
| 2001/09/10 | 225 | 233 | 221 | 221 | 8,000 |
| 2001/09/07 | 235 | 235 | 225 | 225 | 13,000 |
| 2001/09/06 | 225 | 225 | 225 | 225 | 4,000 |
| 2001/09/05 | 230 | 230 | 225 | 225 | 5,000 |
| 2001/09/04 | 233 | 233 | 225 | 232 | 7,000 |
| 2001/09/03 | 234 | 234 | 234 | 234 | 2,000 |
| 2001/08/31 | 233 | 238 | 233 | 234 | 11,000 |
| 2001/08/30 | 233 | 235 | 233 | 235 | 4,000 |
| 2001/08/29 | 248 | 251 | 232 | 233 | 24,000 |
| 2001/08/28 | 234 | 238 | 233 | 238 | 22,000 |
| 2001/08/27 | 238 | 238 | 223 | 223 | 7,000 |
| 2001/08/24 | 228 | 228 | 228 | 228 | 1,000 |
| 2001/08/23 | 236 | 238 | 231 | 237 | 19,000 |
| 2001/08/22 | 221 | 227 | 221 | 225 | 5,000 |
| 2001/08/21 | 226 | 226 | 223 | 223 | 12,000 |
| 2001/08/20 | 230 | 230 | 223 | 226 | 27,000 |
| 2001/08/17 | 233 | 233 | 227 | 227 | 26,000 |
| 2001/08/16 | 231 | 234 | 231 | 234 | 14,000 |
| 2001/08/15 | 233 | 235 | 230 | 235 | 19,000 |
| 2001/08/14 | 239 | 239 | 230 | 230 | 14,000 |
| 2001/08/13 | 235 | 235 | 230 | 234 | 21,000 |
| 2001/08/10 | 251 | 251 | 234 | 240 | 9,000 |
| 2001/08/09 | 249 | 254 | 230 | 254 | 30,000 |
| 2001/08/08 | 240 | 250 | 239 | 250 | 9,000 |
| 2001/08/07 | 240 | 241 | 240 | 241 | 5,000 |
| 2001/08/03 | 253 | 254 | 249 | 249 | 7,000 |
| 2001/08/02 | 254 | 255 | 253 | 254 | 16,000 |
| 2001/08/01 | 254 | 254 | 251 | 254 | 10,000 |
| 2001/07/31 | 255 | 255 | 254 | 254 | 24,000 |
| 2001/07/30 | 256 | 256 | 241 | 241 | 27,000 |
| 2001/07/27 | 234 | 236 | 234 | 236 | 7,000 |
| 2001/07/26 | 234 | 235 | 233 | 234 | 8,000 |
| 2001/07/25 | 234 | 235 | 233 | 234 | 7,000 |
| 2001/07/24 | 240 | 240 | 233 | 233 | 2,000 |
| 2001/07/23 | 245 | 245 | 232 | 232 | 22,000 |
| 2001/07/19 | 239 | 240 | 235 | 240 | 9,000 |
| 2001/07/18 | 244 | 244 | 240 | 240 | 6,000 |
| 2001/07/17 | 245 | 245 | 241 | 244 | 4,000 |
| 2001/07/16 | 246 | 246 | 240 | 240 | 8,000 |
| 2001/07/13 | 246 | 246 | 246 | 246 | 1,000 |
| 2001/07/12 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/07/11 | 245 | 246 | 245 | 246 | 8,000 |
| 2001/07/10 | 240 | 240 | 240 | 240 | 5,000 |
| 2001/07/09 | 246 | 247 | 246 | 246 | 14,000 |
| 2001/07/06 | 246 | 248 | 246 | 248 | 10,000 |
| 2001/07/05 | 247 | 248 | 247 | 247 | 4,000 |
| 2001/07/04 | 246 | 246 | 246 | 246 | 5,000 |
| 2001/07/03 | 246 | 246 | 246 | 246 | 1,000 |
| 2001/07/02 | 255 | 255 | 245 | 245 | 13,000 |
| 2001/06/29 | 252 | 257 | 250 | 255 | 27,000 |
| 2001/06/28 | 248 | 252 | 246 | 252 | 28,000 |
| 2001/06/27 | 241 | 245 | 241 | 245 | 11,000 |
| 2001/06/26 | 240 | 249 | 238 | 249 | 6,000 |
| 2001/06/25 | 240 | 242 | 240 | 240 | 15,000 |
| 2001/06/22 | 236 | 240 | 236 | 237 | 11,000 |
| 2001/06/21 | 235 | 235 | 235 | 235 | 3,000 |
| 2001/06/20 | 231 | 240 | 231 | 231 | 6,000 |
| 2001/06/19 | 236 | 240 | 235 | 235 | 10,000 |
| 2001/06/18 | 236 | 237 | 231 | 236 | 11,000 |
| 2001/06/15 | 227 | 231 | 226 | 231 | 6,000 |
| 2001/06/14 | 235 | 240 | 225 | 228 | 18,000 |
| 2001/06/12 | 244 | 244 | 240 | 240 | 9,000 |
| 2001/06/11 | 250 | 250 | 250 | 250 | 3,000 |
| 2001/06/08 | 249 | 252 | 249 | 250 | 53,000 |
| 2001/06/07 | 246 | 246 | 244 | 244 | 5,000 |
| 2001/06/06 | 240 | 244 | 239 | 244 | 3,000 |
| 2001/06/05 | 245 | 245 | 230 | 234 | 7,000 |
| 2001/06/04 | 246 | 246 | 245 | 245 | 16,000 |
| 2001/06/01 | 249 | 249 | 247 | 249 | 5,000 |
| 2001/05/31 | 246 | 246 | 245 | 245 | 2,000 |
| 2001/05/30 | 260 | 260 | 250 | 250 | 9,000 |
| 2001/05/29 | 269 | 269 | 251 | 251 | 14,000 |
| 2001/05/28 | 259 | 259 | 250 | 250 | 25,000 |
| 2001/05/25 | 255 | 260 | 255 | 259 | 5,000 |
| 2001/05/24 | 254 | 254 | 251 | 252 | 6,000 |
| 2001/05/23 | 269 | 269 | 257 | 257 | 20,000 |
| 2001/05/22 | 252 | 254 | 252 | 254 | 15,000 |
| 2001/05/21 | 252 | 252 | 252 | 252 | 1,000 |
| 2001/05/18 | 259 | 259 | 250 | 250 | 10,000 |
| 2001/05/17 | 252 | 256 | 251 | 256 | 10,000 |
| 2001/05/16 | 253 | 253 | 251 | 251 | 8,000 |
| 2001/05/15 | 250 | 251 | 250 | 251 | 14,000 |
| 2001/05/14 | 270 | 270 | 251 | 266 | 14,000 |
| 2001/05/11 | 256 | 256 | 251 | 251 | 10,000 |
| 2001/05/10 | 256 | 256 | 254 | 254 | 2,000 |
| 2001/05/09 | 260 | 260 | 251 | 251 | 4,000 |
| 2001/05/08 | 270 | 270 | 260 | 260 | 43,000 |
| 2001/05/07 | 270 | 270 | 264 | 264 | 9,000 |
| 2001/05/02 | 279 | 279 | 270 | 270 | 19,000 |
| 2001/05/01 | 260 | 269 | 259 | 269 | 28,000 |
| 2001/04/27 | 257 | 259 | 252 | 254 | 17,000 |
| 2001/04/26 | 260 | 260 | 255 | 260 | 16,000 |
| 2001/04/25 | 241 | 260 | 241 | 260 | 66,000 |
| 2001/04/24 | 240 | 246 | 238 | 240 | 20,000 |
| 2001/04/23 | 246 | 249 | 246 | 246 | 14,000 |
| 2001/04/20 | 250 | 250 | 240 | 240 | 7,000 |
| 2001/04/19 | 250 | 250 | 245 | 250 | 12,000 |
| 2001/04/18 | 245 | 249 | 245 | 249 | 17,000 |
| 2001/04/17 | 241 | 246 | 240 | 240 | 10,000 |
| 2001/04/16 | 245 | 245 | 245 | 245 | 3,000 |
| 2001/04/13 | 240 | 242 | 240 | 240 | 10,000 |
| 2001/04/12 | 236 | 238 | 236 | 236 | 9,000 |
| 2001/04/11 | 235 | 236 | 235 | 236 | 9,000 |
| 2001/04/10 | 235 | 240 | 235 | 235 | 11,000 |
| 2001/04/09 | 236 | 238 | 235 | 235 | 7,000 |
| 2001/04/06 | 239 | 240 | 235 | 236 | 47,000 |
| 2001/04/05 | 232 | 238 | 231 | 238 | 27,000 |
| 2001/04/04 | 230 | 239 | 226 | 239 | 28,000 |
| 2001/04/03 | 226 | 239 | 226 | 239 | 14,000 |
| 2001/04/02 | 239 | 239 | 224 | 226 | 7,000 |
| 2001/03/30 | 244 | 244 | 237 | 237 | 7,000 |
| 2001/03/29 | 243 | 243 | 236 | 236 | 28,000 |
| 2001/03/28 | 242 | 245 | 237 | 242 | 24,000 |
| 2001/03/27 | 246 | 247 | 232 | 232 | 29,000 |
| 2001/03/26 | 238 | 254 | 238 | 253 | 37,000 |
| 2001/03/23 | 231 | 234 | 230 | 233 | 31,000 |
| 2001/03/22 | 230 | 233 | 225 | 230 | 18,000 |
| 2001/03/21 | 222 | 224 | 220 | 224 | 57,000 |
| 2001/03/19 | 220 | 220 | 220 | 220 | 7,000 |
| 2001/03/16 | 220 | 220 | 216 | 218 | 8,000 |
| 2001/03/15 | 218 | 219 | 216 | 219 | 19,000 |
| 2001/03/14 | 219 | 220 | 218 | 218 | 10,000 |
| 2001/03/13 | 215 | 219 | 215 | 217 | 24,000 |
| 2001/03/12 | 232 | 232 | 230 | 230 | 23,000 |
| 2001/03/09 | 232 | 234 | 230 | 234 | 35,000 |
| 2001/03/08 | 222 | 226 | 220 | 226 | 5,000 |
| 2001/03/07 | 222 | 226 | 222 | 226 | 15,000 |
| 2001/03/06 | 216 | 222 | 216 | 222 | 13,000 |
| 2001/03/05 | 218 | 220 | 218 | 219 | 17,000 |
| 2001/03/02 | 216 | 218 | 214 | 215 | 28,000 |
| 2001/03/01 | 222 | 222 | 214 | 215 | 35,000 |
| 2001/02/28 | 220 | 220 | 214 | 214 | 42,000 |
| 2001/02/27 | 219 | 221 | 215 | 215 | 41,000 |
| 2001/02/26 | 218 | 220 | 218 | 220 | 9,000 |
| 2001/02/23 | 216 | 219 | 216 | 217 | 15,000 |
| 2001/02/22 | 215 | 218 | 215 | 215 | 12,000 |
| 2001/02/21 | 219 | 219 | 217 | 217 | 9,000 |
| 2001/02/20 | 220 | 220 | 217 | 217 | 3,000 |
| 2001/02/19 | 216 | 218 | 215 | 217 | 7,000 |
| 2001/02/16 | 223 | 223 | 214 | 216 | 50,000 |
| 2001/02/15 | 220 | 221 | 219 | 219 | 15,000 |
| 2001/02/14 | 219 | 220 | 219 | 220 | 11,000 |
| 2001/02/13 | 220 | 220 | 219 | 219 | 11,000 |
| 2001/02/09 | 218 | 221 | 217 | 221 | 10,000 |
| 2001/02/08 | 220 | 220 | 218 | 220 | 5,000 |
| 2001/02/07 | 220 | 223 | 220 | 220 | 10,000 |
| 2001/02/06 | 218 | 218 | 217 | 217 | 5,000 |
| 2001/02/05 | 225 | 229 | 216 | 216 | 56,000 |
| 2001/02/02 | 228 | 228 | 222 | 222 | 4,000 |
| 2001/02/01 | 223 | 223 | 222 | 222 | 8,000 |
| 2001/01/31 | 233 | 233 | 222 | 230 | 7,000 |
| 2001/01/30 | 233 | 235 | 220 | 235 | 25,000 |
| 2001/01/29 | 226 | 226 | 220 | 220 | 22,000 |
| 2001/01/26 | 228 | 228 | 220 | 220 | 12,000 |
| 2001/01/25 | 218 | 220 | 218 | 220 | 4,000 |
| 2001/01/24 | 220 | 220 | 218 | 219 | 8,000 |
| 2001/01/23 | 229 | 232 | 220 | 220 | 12,000 |
| 2001/01/19 | 220 | 226 | 216 | 220 | 17,000 |
| 2001/01/18 | 231 | 231 | 215 | 220 | 12,000 |
| 2001/01/17 | 220 | 220 | 215 | 216 | 4,000 |
| 2001/01/16 | 227 | 227 | 213 | 223 | 6,000 |
| 2001/01/15 | 212 | 222 | 212 | 222 | 6,000 |
| 2001/01/12 | 212 | 218 | 210 | 212 | 12,000 |
| 2001/01/11 | 212 | 213 | 209 | 212 | 26,000 |
| 2001/01/10 | 217 | 217 | 212 | 215 | 9,000 |
| 2001/01/09 | 215 | 217 | 213 | 217 | 10,000 |
| 2001/01/05 | 236 | 236 | 223 | 230 | 8,000 |
| 2001/01/04 | 220 | 236 | 220 | 236 | 3,000 |