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 |
|---|---|---|---|---|---|
| 2003/12/30 | 248 | 248 | 231 | 234 | 14,000 |
| 2003/12/29 | 230 | 234 | 230 | 234 | 24,000 |
| 2003/12/26 | 220 | 223 | 220 | 221 | 12,000 |
| 2003/12/25 | 221 | 223 | 221 | 223 | 129,000 |
| 2003/12/24 | 227 | 227 | 220 | 225 | 33,000 |
| 2003/12/22 | 229 | 230 | 222 | 227 | 20,000 |
| 2003/12/19 | 222 | 224 | 220 | 224 | 18,000 |
| 2003/12/18 | 225 | 226 | 221 | 221 | 11,000 |
| 2003/12/17 | 226 | 228 | 220 | 228 | 12,000 |
| 2003/12/16 | 228 | 228 | 222 | 222 | 6,000 |
| 2003/12/15 | 225 | 227 | 220 | 227 | 13,000 |
| 2003/12/12 | 227 | 227 | 218 | 223 | 70,000 |
| 2003/12/11 | 228 | 228 | 216 | 218 | 21,000 |
| 2003/12/10 | 230 | 230 | 224 | 224 | 11,000 |
| 2003/12/09 | 224 | 227 | 221 | 226 | 7,000 |
| 2003/12/08 | 228 | 228 | 217 | 224 | 10,000 |
| 2003/12/05 | 222 | 223 | 216 | 223 | 41,000 |
| 2003/12/04 | 228 | 228 | 228 | 228 | 2,000 |
| 2003/12/03 | 218 | 228 | 218 | 228 | 16,000 |
| 2003/12/02 | 232 | 232 | 214 | 218 | 38,000 |
| 2003/12/01 | 220 | 223 | 220 | 222 | 10,000 |
| 2003/11/28 | 225 | 228 | 222 | 222 | 39,000 |
| 2003/11/27 | 235 | 235 | 229 | 230 | 6,000 |
| 2003/11/26 | 235 | 235 | 220 | 235 | 11,000 |
| 2003/11/25 | 230 | 234 | 230 | 234 | 10,000 |
| 2003/11/21 | 228 | 229 | 228 | 229 | 3,000 |
| 2003/11/20 | 222 | 228 | 222 | 228 | 11,000 |
| 2003/11/19 | 221 | 229 | 221 | 229 | 6,000 |
| 2003/11/18 | 235 | 235 | 220 | 220 | 14,000 |
| 2003/11/17 | 239 | 240 | 230 | 230 | 18,000 |
| 2003/11/14 | 235 | 239 | 230 | 239 | 11,000 |
| 2003/11/13 | 234 | 236 | 234 | 236 | 8,000 |
| 2003/11/12 | 240 | 240 | 226 | 227 | 10,000 |
| 2003/11/11 | 230 | 240 | 224 | 240 | 18,000 |
| 2003/11/10 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/11/07 | 235 | 236 | 233 | 235 | 9,000 |
| 2003/11/06 | 231 | 236 | 231 | 232 | 8,000 |
| 2003/11/05 | 234 | 236 | 234 | 235 | 4,000 |
| 2003/11/04 | 232 | 234 | 230 | 234 | 19,000 |
| 2003/10/31 | 247 | 247 | 237 | 237 | 19,000 |
| 2003/10/30 | 245 | 275 | 245 | 252 | 164,000 |
| 2003/10/29 | 234 | 240 | 231 | 231 | 11,000 |
| 2003/10/28 | 238 | 238 | 234 | 234 | 81,000 |
| 2003/10/27 | 243 | 243 | 238 | 243 | 8,000 |
| 2003/10/24 | 233 | 243 | 230 | 243 | 15,000 |
| 2003/10/23 | 245 | 245 | 233 | 233 | 34,000 |
| 2003/10/22 | 243 | 244 | 241 | 243 | 20,000 |
| 2003/10/21 | 249 | 249 | 242 | 242 | 19,000 |
| 2003/10/20 | 248 | 248 | 245 | 245 | 19,000 |
| 2003/10/17 | 250 | 250 | 249 | 249 | 18,000 |
| 2003/10/16 | 250 | 265 | 248 | 254 | 27,000 |
| 2003/10/15 | 250 | 251 | 250 | 250 | 7,000 |
| 2003/10/14 | 252 | 252 | 250 | 250 | 9,000 |
| 2003/10/10 | 249 | 254 | 249 | 252 | 15,000 |
| 2003/10/09 | 250 | 255 | 246 | 250 | 10,000 |
| 2003/10/08 | 253 | 255 | 253 | 254 | 15,000 |
| 2003/10/07 | 254 | 255 | 252 | 252 | 15,000 |
| 2003/10/06 | 259 | 259 | 259 | 259 | 9,000 |
| 2003/10/03 | 254 | 260 | 250 | 260 | 12,000 |
| 2003/10/02 | 255 | 263 | 255 | 256 | 26,000 |
| 2003/10/01 | 263 | 263 | 255 | 259 | 11,000 |
| 2003/09/30 | 263 | 264 | 263 | 263 | 26,000 |
| 2003/09/29 | 255 | 268 | 246 | 268 | 31,000 |
| 2003/09/26 | 243 | 257 | 243 | 257 | 7,000 |
| 2003/09/25 | 251 | 252 | 238 | 247 | 14,000 |
| 2003/09/24 | 248 | 254 | 248 | 251 | 97,000 |
| 2003/09/22 | 264 | 268 | 263 | 268 | 13,000 |
| 2003/09/19 | 262 | 265 | 261 | 263 | 25,000 |
| 2003/09/18 | 260 | 264 | 260 | 260 | 6,000 |
| 2003/09/17 | 260 | 269 | 259 | 259 | 14,000 |
| 2003/09/16 | 270 | 270 | 264 | 264 | 12,000 |
| 2003/09/12 | 267 | 267 | 258 | 258 | 65,000 |
| 2003/09/11 | 256 | 257 | 247 | 247 | 10,000 |
| 2003/09/10 | 249 | 258 | 249 | 257 | 20,000 |
| 2003/09/09 | 241 | 249 | 240 | 249 | 13,000 |
| 2003/09/08 | 243 | 244 | 236 | 241 | 16,000 |
| 2003/09/05 | 240 | 244 | 237 | 239 | 14,000 |
| 2003/09/04 | 240 | 241 | 240 | 241 | 3,000 |
| 2003/09/03 | 239 | 241 | 236 | 239 | 25,000 |
| 2003/09/02 | 236 | 242 | 236 | 242 | 23,000 |
| 2003/09/01 | 245 | 245 | 245 | 245 | 10,000 |
| 2003/08/29 | 240 | 245 | 240 | 243 | 19,000 |
| 2003/08/28 | 242 | 242 | 231 | 231 | 29,000 |
| 2003/08/27 | 238 | 249 | 238 | 240 | 23,000 |
| 2003/08/26 | 236 | 238 | 236 | 238 | 10,000 |
| 2003/08/25 | 236 | 240 | 235 | 236 | 18,000 |
| 2003/08/22 | 237 | 239 | 237 | 237 | 7,000 |
| 2003/08/21 | 239 | 243 | 235 | 237 | 10,000 |
| 2003/08/20 | 243 | 243 | 239 | 239 | 12,000 |
| 2003/08/19 | 246 | 246 | 239 | 239 | 9,000 |
| 2003/08/18 | 245 | 245 | 243 | 245 | 11,000 |
| 2003/08/15 | 240 | 240 | 235 | 235 | 5,000 |
| 2003/08/14 | 235 | 240 | 235 | 235 | 13,000 |
| 2003/08/13 | 233 | 245 | 233 | 245 | 19,000 |
| 2003/08/12 | 233 | 233 | 233 | 233 | 3,000 |
| 2003/08/11 | 237 | 237 | 232 | 232 | 3,000 |
| 2003/08/08 | 233 | 238 | 232 | 232 | 19,000 |
| 2003/08/07 | 239 | 239 | 234 | 234 | 2,000 |
| 2003/08/06 | 239 | 239 | 239 | 239 | 2,000 |
| 2003/08/05 | 250 | 250 | 240 | 240 | 13,000 |
| 2003/08/04 | 260 | 260 | 250 | 250 | 9,000 |
| 2003/08/01 | 252 | 255 | 250 | 253 | 16,000 |
| 2003/07/31 | 264 | 264 | 250 | 258 | 25,000 |
| 2003/07/30 | 262 | 262 | 246 | 246 | 18,000 |
| 2003/07/29 | 274 | 274 | 255 | 267 | 58,000 |
| 2003/07/28 | 272 | 274 | 265 | 274 | 118,000 |
| 2003/07/25 | 234 | 240 | 231 | 237 | 44,000 |
| 2003/07/24 | 229 | 235 | 229 | 235 | 24,000 |
| 2003/07/23 | 227 | 229 | 218 | 228 | 23,000 |
| 2003/07/22 | 227 | 227 | 214 | 217 | 23,000 |
| 2003/07/18 | 234 | 234 | 224 | 227 | 24,000 |
| 2003/07/17 | 236 | 236 | 229 | 229 | 12,000 |
| 2003/07/16 | 239 | 239 | 230 | 237 | 12,000 |
| 2003/07/15 | 235 | 238 | 227 | 229 | 24,000 |
| 2003/07/14 | 232 | 232 | 228 | 228 | 3,000 |
| 2003/07/11 | 230 | 234 | 228 | 228 | 11,000 |
| 2003/07/10 | 230 | 234 | 230 | 233 | 12,000 |
| 2003/07/09 | 223 | 235 | 223 | 224 | 13,000 |
| 2003/07/08 | 228 | 228 | 222 | 222 | 19,000 |
| 2003/07/07 | 230 | 236 | 230 | 235 | 14,000 |
| 2003/07/04 | 227 | 230 | 226 | 226 | 11,000 |
| 2003/07/03 | 240 | 240 | 228 | 236 | 27,000 |
| 2003/07/02 | 220 | 230 | 218 | 226 | 63,000 |
| 2003/07/01 | 226 | 226 | 216 | 216 | 59,000 |
| 2003/06/30 | 218 | 221 | 213 | 221 | 49,000 |
| 2003/06/27 | 222 | 226 | 222 | 223 | 23,000 |
| 2003/06/26 | 224 | 226 | 222 | 226 | 17,000 |
| 2003/06/25 | 222 | 225 | 222 | 223 | 12,000 |
| 2003/06/24 | 226 | 229 | 222 | 227 | 25,000 |
| 2003/06/23 | 233 | 233 | 226 | 226 | 15,000 |
| 2003/06/20 | 227 | 233 | 227 | 228 | 19,000 |
| 2003/06/19 | 230 | 230 | 228 | 228 | 5,000 |
| 2003/06/18 | 228 | 230 | 228 | 229 | 17,000 |
| 2003/06/17 | 234 | 234 | 230 | 230 | 6,000 |
| 2003/06/16 | 228 | 234 | 227 | 234 | 19,000 |
| 2003/06/13 | 239 | 239 | 230 | 230 | 49,000 |
| 2003/06/12 | 229 | 230 | 227 | 227 | 18,000 |
| 2003/06/11 | 230 | 230 | 227 | 227 | 7,000 |
| 2003/06/10 | 230 | 230 | 229 | 229 | 13,000 |
| 2003/06/09 | 228 | 228 | 228 | 228 | 2,000 |
| 2003/06/06 | 230 | 230 | 228 | 228 | 3,000 |
| 2003/06/05 | 231 | 235 | 231 | 233 | 5,000 |
| 2003/06/04 | 231 | 237 | 231 | 236 | 4,000 |
| 2003/06/03 | 236 | 236 | 234 | 236 | 12,000 |
| 2003/06/02 | 235 | 235 | 233 | 235 | 9,000 |
| 2003/05/30 | 234 | 235 | 232 | 235 | 16,000 |
| 2003/05/29 | 234 | 235 | 230 | 234 | 20,000 |
| 2003/05/28 | 232 | 233 | 230 | 230 | 24,000 |
| 2003/05/27 | 228 | 231 | 228 | 231 | 13,000 |
| 2003/05/26 | 228 | 229 | 228 | 228 | 6,000 |
| 2003/05/23 | 234 | 234 | 233 | 233 | 16,000 |
| 2003/05/22 | 234 | 234 | 228 | 234 | 9,000 |
| 2003/05/21 | 238 | 238 | 227 | 227 | 10,000 |
| 2003/05/20 | 238 | 238 | 238 | 238 | 4,000 |
| 2003/05/19 | 230 | 240 | 229 | 240 | 18,000 |
| 2003/05/16 | 235 | 238 | 230 | 230 | 6,000 |
| 2003/05/15 | 235 | 235 | 230 | 230 | 10,000 |
| 2003/05/14 | 230 | 234 | 230 | 234 | 12,000 |
| 2003/05/13 | 232 | 232 | 227 | 230 | 11,000 |
| 2003/05/12 | 232 | 232 | 230 | 230 | 6,000 |
| 2003/05/09 | 229 | 230 | 229 | 230 | 12,000 |
| 2003/05/08 | 231 | 231 | 229 | 229 | 11,000 |
| 2003/05/07 | 225 | 240 | 225 | 240 | 15,000 |
| 2003/05/06 | 224 | 229 | 224 | 225 | 16,000 |
| 2003/05/02 | 230 | 231 | 229 | 229 | 4,000 |
| 2003/05/01 | 238 | 238 | 229 | 230 | 4,000 |
| 2003/04/30 | 240 | 240 | 231 | 238 | 23,000 |
| 2003/04/28 | 243 | 243 | 237 | 240 | 16,000 |
| 2003/04/25 | 236 | 239 | 231 | 239 | 12,000 |
| 2003/04/24 | 228 | 236 | 228 | 236 | 10,000 |
| 2003/04/23 | 239 | 240 | 230 | 238 | 13,000 |
| 2003/04/22 | 240 | 240 | 236 | 240 | 10,000 |
| 2003/04/21 | 233 | 240 | 231 | 240 | 16,000 |
| 2003/04/18 | 241 | 242 | 237 | 238 | 6,000 |
| 2003/04/17 | 243 | 243 | 241 | 241 | 5,000 |
| 2003/04/16 | 244 | 244 | 233 | 243 | 16,000 |
| 2003/04/15 | 235 | 245 | 234 | 245 | 17,000 |
| 2003/04/14 | 227 | 232 | 222 | 224 | 11,000 |
| 2003/04/11 | 220 | 232 | 220 | 226 | 11,000 |
| 2003/04/10 | 227 | 230 | 225 | 230 | 3,000 |
| 2003/04/09 | 234 | 237 | 234 | 237 | 5,000 |
| 2003/04/08 | 229 | 239 | 229 | 234 | 11,000 |
| 2003/04/07 | 242 | 242 | 229 | 229 | 4,000 |
| 2003/04/04 | 245 | 245 | 234 | 239 | 20,000 |
| 2003/04/03 | 249 | 249 | 247 | 247 | 26,000 |
| 2003/04/02 | 231 | 249 | 230 | 249 | 16,000 |
| 2003/04/01 | 224 | 225 | 223 | 225 | 6,000 |
| 2003/03/31 | 250 | 250 | 226 | 227 | 25,000 |
| 2003/03/28 | 242 | 248 | 241 | 247 | 43,000 |
| 2003/03/27 | 236 | 241 | 232 | 241 | 41,000 |
| 2003/03/26 | 228 | 236 | 225 | 235 | 38,000 |
| 2003/03/25 | 228 | 234 | 225 | 234 | 33,000 |
| 2003/03/24 | 225 | 229 | 220 | 229 | 34,000 |
| 2003/03/20 | 203 | 215 | 203 | 215 | 9,000 |
| 2003/03/19 | 203 | 203 | 195 | 203 | 13,000 |
| 2003/03/18 | 200 | 210 | 200 | 202 | 11,000 |
| 2003/03/17 | 202 | 202 | 200 | 200 | 9,000 |
| 2003/03/14 | 199 | 205 | 199 | 202 | 107,000 |
| 2003/03/13 | 224 | 224 | 219 | 219 | 2,000 |
| 2003/03/12 | 220 | 224 | 220 | 224 | 10,000 |
| 2003/03/11 | 220 | 225 | 220 | 225 | 46,000 |
| 2003/03/10 | 218 | 227 | 218 | 222 | 10,000 |
| 2003/03/07 | 233 | 233 | 231 | 231 | 3,000 |
| 2003/03/06 | 231 | 234 | 231 | 233 | 12,000 |
| 2003/03/05 | 235 | 235 | 230 | 232 | 5,000 |
| 2003/03/04 | 220 | 235 | 220 | 235 | 29,000 |
| 2003/03/03 | 230 | 235 | 229 | 235 | 15,000 |
| 2003/02/28 | 221 | 225 | 221 | 225 | 20,000 |
| 2003/02/27 | 219 | 222 | 217 | 220 | 20,000 |
| 2003/02/26 | 220 | 221 | 220 | 220 | 14,000 |
| 2003/02/25 | 221 | 221 | 220 | 221 | 13,000 |
| 2003/02/24 | 220 | 224 | 220 | 223 | 29,000 |
| 2003/02/21 | 222 | 227 | 222 | 227 | 16,000 |
| 2003/02/20 | 230 | 233 | 226 | 226 | 11,000 |
| 2003/02/19 | 232 | 232 | 230 | 230 | 9,000 |
| 2003/02/18 | 225 | 230 | 225 | 230 | 22,000 |
| 2003/02/17 | 221 | 229 | 221 | 228 | 9,000 |
| 2003/02/14 | 230 | 234 | 230 | 234 | 36,000 |
| 2003/02/13 | 225 | 229 | 222 | 229 | 27,000 |
| 2003/02/12 | 215 | 220 | 215 | 220 | 22,000 |
| 2003/02/10 | 215 | 220 | 211 | 213 | 21,000 |
| 2003/02/07 | 229 | 229 | 217 | 223 | 23,000 |
| 2003/02/06 | 235 | 235 | 223 | 230 | 39,000 |
| 2003/02/05 | 231 | 238 | 231 | 234 | 10,000 |
| 2003/02/04 | 235 | 239 | 235 | 239 | 30,000 |
| 2003/02/03 | 239 | 239 | 224 | 235 | 18,000 |
| 2003/01/31 | 230 | 238 | 225 | 238 | 22,000 |
| 2003/01/30 | 232 | 234 | 224 | 231 | 22,000 |
| 2003/01/29 | 230 | 240 | 228 | 232 | 43,000 |
| 2003/01/28 | 231 | 231 | 225 | 225 | 20,000 |
| 2003/01/27 | 230 | 230 | 227 | 230 | 14,000 |
| 2003/01/24 | 227 | 230 | 227 | 227 | 17,000 |
| 2003/01/23 | 225 | 227 | 220 | 225 | 14,000 |
| 2003/01/22 | 224 | 224 | 220 | 222 | 15,000 |
| 2003/01/21 | 226 | 226 | 222 | 225 | 7,000 |
| 2003/01/20 | 227 | 227 | 226 | 226 | 3,000 |
| 2003/01/17 | 222 | 228 | 222 | 227 | 14,000 |
| 2003/01/16 | 234 | 234 | 225 | 232 | 36,000 |
| 2003/01/15 | 224 | 230 | 224 | 229 | 23,000 |
| 2003/01/14 | 220 | 223 | 220 | 220 | 28,000 |
| 2003/01/10 | 220 | 220 | 215 | 220 | 27,000 |
| 2003/01/09 | 219 | 220 | 219 | 220 | 11,000 |
| 2003/01/08 | 220 | 220 | 218 | 218 | 11,000 |
| 2003/01/07 | 220 | 220 | 219 | 220 | 29,000 |
| 2003/01/06 | 221 | 221 | 201 | 206 | 25,000 |