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 |
|---|---|---|---|---|---|
| 2005/12/30 | 654 | 657 | 641 | 641 | 23,000 |
| 2005/12/29 | 644 | 656 | 628 | 644 | 67,000 |
| 2005/12/28 | 658 | 658 | 650 | 650 | 27,000 |
| 2005/12/27 | 660 | 666 | 652 | 659 | 56,000 |
| 2005/12/26 | 670 | 671 | 660 | 660 | 33,000 |
| 2005/12/22 | 680 | 680 | 646 | 669 | 61,000 |
| 2005/12/21 | 670 | 690 | 661 | 679 | 122,000 |
| 2005/12/20 | 642 | 670 | 633 | 670 | 132,000 |
| 2005/12/19 | 638 | 660 | 627 | 644 | 122,000 |
| 2005/12/16 | 612 | 645 | 612 | 645 | 96,000 |
| 2005/12/15 | 620 | 625 | 610 | 622 | 76,000 |
| 2005/12/14 | 625 | 640 | 620 | 620 | 74,000 |
| 2005/12/13 | 622 | 623 | 605 | 623 | 52,000 |
| 2005/12/12 | 620 | 626 | 619 | 622 | 82,000 |
| 2005/12/09 | 600 | 610 | 598 | 605 | 119,000 |
| 2005/12/08 | 600 | 609 | 592 | 605 | 84,000 |
| 2005/12/07 | 609 | 609 | 602 | 602 | 66,000 |
| 2005/12/06 | 605 | 614 | 600 | 610 | 63,000 |
| 2005/12/05 | 595 | 621 | 595 | 621 | 68,000 |
| 2005/12/02 | 595 | 598 | 587 | 593 | 110,000 |
| 2005/12/01 | 555 | 595 | 555 | 588 | 296,000 |
| 2005/11/30 | 519 | 555 | 518 | 549 | 154,000 |
| 2005/11/29 | 530 | 530 | 517 | 517 | 62,000 |
| 2005/11/28 | 511 | 520 | 511 | 516 | 38,000 |
| 2005/11/25 | 525 | 526 | 500 | 510 | 42,000 |
| 2005/11/24 | 527 | 537 | 526 | 526 | 29,000 |
| 2005/11/22 | 540 | 540 | 530 | 536 | 44,000 |
| 2005/11/21 | 536 | 549 | 535 | 539 | 97,000 |
| 2005/11/18 | 520 | 530 | 518 | 529 | 65,000 |
| 2005/11/17 | 522 | 522 | 512 | 520 | 32,000 |
| 2005/11/16 | 510 | 522 | 510 | 515 | 39,000 |
| 2005/11/15 | 508 | 520 | 504 | 511 | 82,000 |
| 2005/11/14 | 525 | 525 | 507 | 508 | 28,000 |
| 2005/11/11 | 507 | 514 | 497 | 509 | 63,000 |
| 2005/11/10 | 521 | 521 | 493 | 507 | 132,000 |
| 2005/11/09 | 526 | 529 | 518 | 518 | 75,000 |
| 2005/11/08 | 552 | 557 | 527 | 536 | 79,000 |
| 2005/11/07 | 567 | 567 | 555 | 565 | 80,000 |
| 2005/11/04 | 553 | 560 | 541 | 552 | 125,000 |
| 2005/11/02 | 512 | 555 | 512 | 549 | 190,000 |
| 2005/11/01 | 513 | 520 | 512 | 512 | 79,000 |
| 2005/10/31 | 512 | 515 | 503 | 508 | 278,000 |
| 2005/10/28 | 455 | 512 | 451 | 497 | 373,000 |
| 2005/10/27 | 454 | 455 | 447 | 452 | 68,000 |
| 2005/10/26 | 443 | 455 | 440 | 450 | 112,000 |
| 2005/10/25 | 428 | 443 | 428 | 438 | 61,000 |
| 2005/10/24 | 445 | 445 | 432 | 432 | 46,000 |
| 2005/10/21 | 433 | 442 | 425 | 442 | 97,000 |
| 2005/10/20 | 432 | 432 | 423 | 432 | 57,000 |
| 2005/10/19 | 425 | 427 | 421 | 424 | 40,000 |
| 2005/10/18 | 434 | 437 | 426 | 427 | 63,000 |
| 2005/10/17 | 441 | 441 | 425 | 434 | 62,000 |
| 2005/10/14 | 422 | 432 | 421 | 432 | 39,000 |
| 2005/10/13 | 433 | 433 | 422 | 424 | 47,000 |
| 2005/10/12 | 440 | 442 | 428 | 433 | 141,000 |
| 2005/10/11 | 416 | 429 | 414 | 429 | 110,000 |
| 2005/10/07 | 426 | 426 | 415 | 416 | 35,000 |
| 2005/10/06 | 415 | 430 | 411 | 430 | 88,000 |
| 2005/10/05 | 423 | 432 | 416 | 422 | 76,000 |
| 2005/10/04 | 425 | 429 | 423 | 424 | 33,000 |
| 2005/10/03 | 429 | 430 | 422 | 425 | 24,000 |
| 2005/09/30 | 437 | 437 | 423 | 428 | 42,000 |
| 2005/09/29 | 454 | 454 | 430 | 437 | 96,000 |
| 2005/09/28 | 460 | 460 | 440 | 454 | 74,000 |
| 2005/09/27 | 460 | 460 | 452 | 456 | 88,000 |
| 2005/09/26 | 430 | 450 | 430 | 450 | 95,000 |
| 2005/09/22 | 420 | 431 | 420 | 426 | 80,000 |
| 2005/09/21 | 420 | 425 | 418 | 420 | 45,000 |
| 2005/09/20 | 416 | 425 | 416 | 421 | 91,000 |
| 2005/09/16 | 425 | 425 | 418 | 421 | 53,000 |
| 2005/09/15 | 420 | 425 | 418 | 425 | 54,000 |
| 2005/09/14 | 423 | 426 | 420 | 420 | 72,000 |
| 2005/09/13 | 420 | 425 | 419 | 423 | 63,000 |
| 2005/09/12 | 431 | 432 | 423 | 425 | 42,000 |
| 2005/09/09 | 423 | 429 | 416 | 429 | 173,000 |
| 2005/09/08 | 416 | 420 | 415 | 420 | 55,000 |
| 2005/09/07 | 416 | 418 | 413 | 417 | 33,000 |
| 2005/09/06 | 416 | 420 | 415 | 415 | 50,000 |
| 2005/09/05 | 422 | 422 | 415 | 415 | 29,000 |
| 2005/09/02 | 418 | 423 | 415 | 422 | 49,000 |
| 2005/09/01 | 427 | 427 | 420 | 422 | 62,000 |
| 2005/08/31 | 427 | 430 | 414 | 428 | 77,000 |
| 2005/08/30 | 440 | 440 | 423 | 423 | 89,000 |
| 2005/08/29 | 434 | 436 | 424 | 435 | 54,000 |
| 2005/08/26 | 429 | 434 | 429 | 433 | 29,000 |
| 2005/08/25 | 437 | 438 | 428 | 428 | 57,000 |
| 2005/08/24 | 437 | 445 | 432 | 438 | 115,000 |
| 2005/08/23 | 420 | 438 | 420 | 432 | 135,000 |
| 2005/08/22 | 421 | 422 | 415 | 419 | 47,000 |
| 2005/08/19 | 420 | 420 | 414 | 416 | 28,000 |
| 2005/08/18 | 420 | 420 | 410 | 414 | 48,000 |
| 2005/08/17 | 418 | 424 | 414 | 418 | 36,000 |
| 2005/08/16 | 424 | 426 | 413 | 417 | 65,000 |
| 2005/08/15 | 429 | 429 | 425 | 426 | 19,000 |
| 2005/08/12 | 424 | 427 | 422 | 424 | 47,000 |
| 2005/08/11 | 411 | 423 | 411 | 423 | 76,000 |
| 2005/08/10 | 403 | 414 | 403 | 410 | 64,000 |
| 2005/08/09 | 410 | 410 | 402 | 402 | 13,000 |
| 2005/08/08 | 392 | 403 | 392 | 400 | 66,000 |
| 2005/08/05 | 410 | 410 | 400 | 410 | 44,000 |
| 2005/08/04 | 405 | 410 | 385 | 410 | 111,000 |
| 2005/08/03 | 413 | 416 | 405 | 405 | 137,000 |
| 2005/08/02 | 417 | 418 | 408 | 408 | 40,000 |
| 2005/08/01 | 412 | 415 | 408 | 414 | 79,000 |
| 2005/07/29 | 420 | 421 | 413 | 415 | 57,000 |
| 2005/07/28 | 418 | 423 | 415 | 419 | 49,000 |
| 2005/07/27 | 413 | 422 | 413 | 419 | 62,000 |
| 2005/07/26 | 415 | 421 | 415 | 418 | 16,000 |
| 2005/07/25 | 421 | 423 | 413 | 415 | 54,000 |
| 2005/07/22 | 425 | 426 | 416 | 422 | 88,000 |
| 2005/07/21 | 422 | 436 | 421 | 425 | 74,000 |
| 2005/07/20 | 424 | 430 | 421 | 422 | 40,000 |
| 2005/07/19 | 436 | 436 | 420 | 425 | 56,000 |
| 2005/07/15 | 427 | 438 | 427 | 435 | 87,000 |
| 2005/07/14 | 416 | 434 | 416 | 426 | 74,000 |
| 2005/07/13 | 410 | 419 | 410 | 413 | 43,000 |
| 2005/07/12 | 421 | 422 | 405 | 410 | 67,000 |
| 2005/07/11 | 425 | 437 | 421 | 422 | 52,000 |
| 2005/07/08 | 422 | 432 | 418 | 420 | 83,000 |
| 2005/07/07 | 423 | 428 | 421 | 424 | 48,000 |
| 2005/07/06 | 427 | 433 | 426 | 429 | 79,000 |
| 2005/07/05 | 440 | 440 | 422 | 431 | 86,000 |
| 2005/07/04 | 456 | 456 | 441 | 442 | 34,000 |
| 2005/07/01 | 454 | 454 | 447 | 454 | 61,000 |
| 2005/06/30 | 451 | 468 | 436 | 463 | 120,000 |
| 2005/06/29 | 461 | 461 | 446 | 456 | 80,000 |
| 2005/06/28 | 450 | 455 | 442 | 455 | 125,000 |
| 2005/06/27 | 470 | 470 | 450 | 458 | 89,000 |
| 2005/06/24 | 475 | 478 | 470 | 471 | 384,000 |
| 2005/06/23 | 448 | 466 | 440 | 466 | 311,000 |
| 2005/06/22 | 436 | 445 | 432 | 436 | 189,000 |
| 2005/06/21 | 418 | 439 | 418 | 435 | 75,000 |
| 2005/06/20 | 420 | 421 | 411 | 418 | 57,000 |
| 2005/06/17 | 410 | 420 | 406 | 411 | 71,000 |
| 2005/06/16 | 411 | 412 | 401 | 405 | 59,000 |
| 2005/06/15 | 395 | 405 | 392 | 402 | 81,000 |
| 2005/06/14 | 396 | 396 | 391 | 396 | 47,000 |
| 2005/06/13 | 398 | 398 | 378 | 396 | 104,000 |
| 2005/06/10 | 385 | 398 | 372 | 396 | 121,000 |
| 2005/06/09 | 377 | 378 | 372 | 376 | 27,000 |
| 2005/06/08 | 373 | 378 | 373 | 377 | 52,000 |
| 2005/06/07 | 384 | 384 | 371 | 372 | 78,000 |
| 2005/06/06 | 385 | 390 | 382 | 383 | 38,000 |
| 2005/06/03 | 399 | 405 | 383 | 390 | 63,000 |
| 2005/06/02 | 393 | 400 | 390 | 397 | 80,000 |
| 2005/06/01 | 395 | 399 | 387 | 393 | 179,000 |
| 2005/05/31 | 372 | 399 | 372 | 399 | 67,000 |
| 2005/05/30 | 384 | 386 | 378 | 380 | 58,000 |
| 2005/05/27 | 375 | 377 | 370 | 374 | 47,000 |
| 2005/05/26 | 370 | 377 | 365 | 375 | 69,000 |
| 2005/05/25 | 376 | 377 | 365 | 377 | 95,000 |
| 2005/05/24 | 385 | 385 | 365 | 385 | 62,000 |
| 2005/05/23 | 390 | 390 | 367 | 387 | 63,000 |
| 2005/05/20 | 370 | 386 | 370 | 386 | 57,000 |
| 2005/05/19 | 398 | 398 | 380 | 380 | 141,000 |
| 2005/05/18 | 382 | 388 | 351 | 372 | 378,000 |
| 2005/05/17 | 455 | 455 | 416 | 417 | 103,000 |
| 2005/05/16 | 449 | 450 | 443 | 445 | 37,000 |
| 2005/05/13 | 454 | 454 | 449 | 453 | 20,000 |
| 2005/05/12 | 457 | 457 | 450 | 453 | 62,000 |
| 2005/05/11 | 465 | 465 | 452 | 452 | 52,000 |
| 2005/05/10 | 475 | 475 | 464 | 464 | 43,000 |
| 2005/05/09 | 462 | 472 | 461 | 463 | 47,000 |
| 2005/05/06 | 452 | 460 | 452 | 457 | 45,000 |
| 2005/05/02 | 460 | 460 | 450 | 450 | 23,000 |
| 2005/04/28 | 468 | 468 | 460 | 460 | 17,000 |
| 2005/04/27 | 460 | 460 | 450 | 452 | 43,000 |
| 2005/04/26 | 464 | 465 | 460 | 461 | 24,000 |
| 2005/04/25 | 460 | 466 | 460 | 460 | 27,000 |
| 2005/04/22 | 460 | 469 | 452 | 461 | 54,000 |
| 2005/04/21 | 448 | 455 | 440 | 455 | 37,000 |
| 2005/04/20 | 480 | 485 | 461 | 467 | 60,000 |
| 2005/04/19 | 449 | 470 | 444 | 470 | 48,000 |
| 2005/04/18 | 444 | 454 | 433 | 454 | 136,000 |
| 2005/04/15 | 493 | 493 | 464 | 469 | 91,000 |
| 2005/04/14 | 503 | 505 | 480 | 498 | 67,000 |
| 2005/04/13 | 498 | 513 | 498 | 509 | 81,000 |
| 2005/04/12 | 540 | 564 | 494 | 528 | 778,000 |
| 2005/04/11 | 504 | 535 | 503 | 533 | 423,000 |
| 2005/04/08 | 478 | 500 | 471 | 500 | 193,000 |
| 2005/04/07 | 457 | 470 | 455 | 470 | 115,000 |
| 2005/04/06 | 459 | 459 | 450 | 452 | 67,000 |
| 2005/04/05 | 470 | 470 | 454 | 458 | 70,000 |
| 2005/04/04 | 473 | 479 | 469 | 470 | 96,000 |
| 2005/04/01 | 475 | 478 | 466 | 470 | 57,000 |
| 2005/03/31 | 454 | 470 | 454 | 470 | 60,000 |
| 2005/03/30 | 469 | 473 | 456 | 464 | 59,000 |
| 2005/03/29 | 481 | 481 | 462 | 467 | 111,000 |
| 2005/03/28 | 480 | 494 | 476 | 491 | 86,000 |
| 2005/03/25 | 505 | 510 | 493 | 500 | 107,000 |
| 2005/03/24 | 507 | 514 | 500 | 514 | 70,000 |
| 2005/03/23 | 507 | 515 | 499 | 507 | 207,000 |
| 2005/03/22 | 539 | 539 | 525 | 527 | 92,000 |
| 2005/03/18 | 526 | 546 | 523 | 536 | 233,000 |
| 2005/03/17 | 554 | 554 | 515 | 530 | 499,000 |
| 2005/03/16 | 575 | 600 | 541 | 550 | 557,000 |
| 2005/03/15 | 658 | 662 | 600 | 635 | 371,000 |
| 2005/03/14 | 599 | 663 | 599 | 638 | 377,000 |
| 2005/03/11 | 604 | 607 | 586 | 594 | 297,000 |
| 2005/03/10 | 533 | 620 | 532 | 604 | 618,000 |
| 2005/03/09 | 503 | 533 | 503 | 532 | 277,000 |
| 2005/03/08 | 510 | 514 | 501 | 508 | 141,000 |
| 2005/03/07 | 520 | 520 | 492 | 512 | 265,000 |
| 2005/03/04 | 473 | 541 | 465 | 522 | 300,000 |
| 2005/03/03 | 447 | 475 | 445 | 472 | 239,000 |
| 2005/03/02 | 450 | 458 | 443 | 455 | 215,000 |
| 2005/03/01 | 432 | 458 | 421 | 457 | 341,000 |
| 2005/02/28 | 428 | 435 | 420 | 428 | 225,000 |
| 2005/02/25 | 410 | 425 | 410 | 423 | 73,000 |
| 2005/02/24 | 408 | 420 | 405 | 409 | 100,000 |
| 2005/02/23 | 400 | 416 | 398 | 408 | 159,000 |
| 2005/02/22 | 396 | 402 | 394 | 400 | 66,000 |
| 2005/02/21 | 387 | 405 | 387 | 400 | 41,000 |
| 2005/02/18 | 392 | 392 | 385 | 385 | 31,000 |
| 2005/02/17 | 393 | 394 | 385 | 390 | 44,000 |
| 2005/02/16 | 392 | 395 | 383 | 388 | 31,000 |
| 2005/02/15 | 386 | 387 | 382 | 387 | 16,000 |
| 2005/02/14 | 399 | 399 | 389 | 389 | 29,000 |
| 2005/02/10 | 389 | 390 | 386 | 389 | 62,000 |
| 2005/02/09 | 384 | 395 | 384 | 389 | 85,000 |
| 2005/02/08 | 390 | 390 | 381 | 384 | 60,000 |
| 2005/02/07 | 413 | 413 | 390 | 390 | 139,000 |
| 2005/02/04 | 395 | 435 | 395 | 408 | 356,000 |
| 2005/02/03 | 377 | 392 | 377 | 391 | 181,000 |
| 2005/02/02 | 371 | 377 | 371 | 377 | 83,000 |
| 2005/02/01 | 375 | 380 | 370 | 371 | 48,000 |
| 2005/01/31 | 360 | 379 | 351 | 371 | 161,000 |
| 2005/01/28 | 346 | 356 | 344 | 355 | 81,000 |
| 2005/01/27 | 342 | 343 | 337 | 341 | 22,000 |
| 2005/01/26 | 345 | 345 | 338 | 340 | 30,000 |
| 2005/01/25 | 334 | 340 | 333 | 340 | 21,000 |
| 2005/01/24 | 339 | 339 | 333 | 333 | 46,000 |
| 2005/01/21 | 335 | 340 | 335 | 340 | 34,000 |
| 2005/01/20 | 339 | 339 | 333 | 335 | 19,000 |
| 2005/01/19 | 341 | 345 | 339 | 339 | 23,000 |
| 2005/01/18 | 349 | 349 | 335 | 339 | 24,000 |
| 2005/01/17 | 337 | 350 | 330 | 350 | 66,000 |
| 2005/01/14 | 340 | 340 | 326 | 335 | 39,000 |
| 2005/01/13 | 341 | 341 | 330 | 340 | 68,000 |
| 2005/01/12 | 330 | 343 | 326 | 343 | 83,000 |
| 2005/01/11 | 321 | 328 | 321 | 322 | 27,000 |
| 2005/01/07 | 317 | 326 | 317 | 320 | 17,000 |
| 2005/01/06 | 322 | 323 | 310 | 319 | 42,000 |
| 2005/01/05 | 329 | 329 | 320 | 322 | 40,000 |
| 2005/01/04 | 324 | 324 | 320 | 324 | 19,000 |