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 |
|---|---|---|---|---|---|
| 2008/12/30 | 217 | 217 | 212 | 217 | 11,000 |
| 2008/12/29 | 208 | 208 | 207 | 207 | 10,000 |
| 2008/12/26 | 199 | 204 | 199 | 204 | 7,000 |
| 2008/12/25 | 194 | 204 | 190 | 204 | 7,000 |
| 2008/12/24 | 195 | 195 | 190 | 195 | 17,000 |
| 2008/12/22 | 191 | 191 | 187 | 188 | 7,000 |
| 2008/12/19 | 198 | 200 | 191 | 191 | 25,000 |
| 2008/12/18 | 204 | 204 | 200 | 200 | 10,000 |
| 2008/12/17 | 209 | 209 | 205 | 205 | 8,000 |
| 2008/12/16 | 208 | 208 | 205 | 205 | 3,000 |
| 2008/12/15 | 206 | 210 | 201 | 209 | 16,000 |
| 2008/12/12 | 201 | 202 | 190 | 201 | 47,000 |
| 2008/12/11 | 201 | 202 | 200 | 202 | 12,000 |
| 2008/12/10 | 206 | 206 | 202 | 203 | 24,000 |
| 2008/12/09 | 210 | 210 | 199 | 201 | 15,000 |
| 2008/12/08 | 200 | 210 | 200 | 210 | 27,000 |
| 2008/12/05 | 201 | 205 | 200 | 200 | 15,000 |
| 2008/12/04 | 201 | 206 | 201 | 201 | 16,000 |
| 2008/12/03 | 205 | 206 | 200 | 206 | 22,000 |
| 2008/12/02 | 203 | 207 | 203 | 203 | 9,000 |
| 2008/12/01 | 210 | 210 | 203 | 208 | 14,000 |
| 2008/11/28 | 211 | 211 | 209 | 210 | 14,000 |
| 2008/11/27 | 211 | 211 | 207 | 210 | 12,000 |
| 2008/11/26 | 206 | 211 | 206 | 211 | 10,000 |
| 2008/11/25 | 215 | 218 | 211 | 211 | 14,000 |
| 2008/11/21 | 198 | 207 | 197 | 207 | 23,000 |
| 2008/11/20 | 215 | 215 | 200 | 206 | 21,000 |
| 2008/11/19 | 212 | 215 | 208 | 215 | 10,000 |
| 2008/11/18 | 219 | 219 | 207 | 210 | 8,000 |
| 2008/11/17 | 209 | 215 | 209 | 215 | 4,000 |
| 2008/11/14 | 211 | 212 | 211 | 212 | 2,000 |
| 2008/11/13 | 205 | 218 | 205 | 218 | 12,000 |
| 2008/11/12 | 209 | 212 | 209 | 212 | 2,000 |
| 2008/11/11 | 219 | 219 | 208 | 214 | 16,000 |
| 2008/11/10 | 223 | 223 | 213 | 214 | 11,000 |
| 2008/11/07 | 212 | 214 | 203 | 213 | 13,000 |
| 2008/11/06 | 216 | 217 | 211 | 211 | 10,000 |
| 2008/11/05 | 212 | 218 | 211 | 212 | 12,000 |
| 2008/11/04 | 212 | 213 | 208 | 212 | 5,000 |
| 2008/10/31 | 214 | 214 | 208 | 212 | 11,000 |
| 2008/10/30 | 204 | 206 | 199 | 204 | 10,000 |
| 2008/10/29 | 211 | 211 | 180 | 205 | 50,000 |
| 2008/10/28 | 195 | 200 | 189 | 200 | 30,000 |
| 2008/10/27 | 194 | 200 | 192 | 199 | 33,000 |
| 2008/10/24 | 208 | 208 | 197 | 200 | 28,000 |
| 2008/10/23 | 210 | 210 | 202 | 210 | 24,000 |
| 2008/10/22 | 214 | 218 | 208 | 209 | 23,000 |
| 2008/10/21 | 220 | 220 | 215 | 218 | 10,000 |
| 2008/10/20 | 220 | 220 | 219 | 220 | 6,000 |
| 2008/10/17 | 221 | 221 | 208 | 220 | 24,000 |
| 2008/10/16 | 223 | 223 | 218 | 222 | 9,000 |
| 2008/10/15 | 216 | 226 | 216 | 225 | 19,000 |
| 2008/10/14 | 227 | 233 | 225 | 226 | 11,000 |
| 2008/10/10 | 218 | 224 | 207 | 224 | 45,000 |
| 2008/10/09 | 224 | 230 | 216 | 223 | 37,000 |
| 2008/10/08 | 233 | 233 | 222 | 229 | 15,000 |
| 2008/10/07 | 215 | 235 | 215 | 235 | 42,000 |
| 2008/10/06 | 230 | 230 | 217 | 230 | 24,000 |
| 2008/10/03 | 231 | 231 | 220 | 230 | 32,000 |
| 2008/10/02 | 235 | 235 | 232 | 233 | 13,000 |
| 2008/10/01 | 228 | 230 | 227 | 228 | 8,000 |
| 2008/09/30 | 239 | 239 | 225 | 228 | 35,000 |
| 2008/09/29 | 242 | 242 | 232 | 238 | 41,000 |
| 2008/09/26 | 245 | 246 | 230 | 243 | 56,000 |
| 2008/09/25 | 254 | 255 | 248 | 248 | 16,000 |
| 2008/09/24 | 258 | 258 | 253 | 258 | 12,000 |
| 2008/09/22 | 255 | 263 | 252 | 257 | 34,000 |
| 2008/09/19 | 260 | 261 | 245 | 260 | 74,000 |
| 2008/09/18 | 258 | 266 | 254 | 261 | 47,000 |
| 2008/09/17 | 256 | 261 | 256 | 261 | 14,000 |
| 2008/09/16 | 263 | 263 | 253 | 261 | 14,000 |
| 2008/09/12 | 262 | 264 | 261 | 264 | 27,000 |
| 2008/09/11 | 264 | 268 | 258 | 263 | 23,000 |
| 2008/09/10 | 260 | 268 | 260 | 266 | 11,000 |
| 2008/09/09 | 272 | 272 | 265 | 265 | 4,000 |
| 2008/09/08 | 268 | 275 | 268 | 268 | 25,000 |
| 2008/09/05 | 260 | 264 | 258 | 264 | 21,000 |
| 2008/09/04 | 264 | 267 | 263 | 267 | 11,000 |
| 2008/09/03 | 275 | 275 | 265 | 267 | 44,000 |
| 2008/09/02 | 275 | 279 | 267 | 274 | 24,000 |
| 2008/09/01 | 277 | 280 | 275 | 280 | 12,000 |
| 2008/08/29 | 276 | 282 | 276 | 282 | 25,000 |
| 2008/08/28 | 260 | 268 | 260 | 266 | 42,000 |
| 2008/08/27 | 260 | 267 | 260 | 262 | 38,000 |
| 2008/08/26 | 259 | 264 | 256 | 263 | 14,000 |
| 2008/08/25 | 265 | 265 | 255 | 264 | 27,000 |
| 2008/08/22 | 267 | 267 | 260 | 264 | 29,000 |
| 2008/08/21 | 272 | 272 | 261 | 268 | 58,000 |
| 2008/08/20 | 271 | 273 | 268 | 272 | 20,000 |
| 2008/08/19 | 269 | 275 | 265 | 273 | 10,000 |
| 2008/08/18 | 275 | 276 | 272 | 276 | 46,000 |
| 2008/08/15 | 273 | 276 | 270 | 275 | 44,000 |
| 2008/08/14 | 275 | 282 | 273 | 278 | 22,000 |
| 2008/08/13 | 280 | 287 | 276 | 277 | 26,000 |
| 2008/08/12 | 281 | 289 | 281 | 287 | 15,000 |
| 2008/08/11 | 289 | 289 | 289 | 289 | 2,000 |
| 2008/08/08 | 280 | 290 | 280 | 289 | 28,000 |
| 2008/08/07 | 292 | 292 | 283 | 290 | 14,000 |
| 2008/08/06 | 280 | 295 | 280 | 291 | 25,000 |
| 2008/08/05 | 284 | 289 | 280 | 285 | 27,000 |
| 2008/08/04 | 281 | 291 | 281 | 289 | 15,000 |
| 2008/08/01 | 294 | 296 | 285 | 292 | 18,000 |
| 2008/07/31 | 298 | 298 | 289 | 294 | 9,000 |
| 2008/07/30 | 293 | 293 | 288 | 293 | 7,000 |
| 2008/07/29 | 298 | 298 | 283 | 288 | 16,000 |
| 2008/07/28 | 292 | 295 | 287 | 288 | 24,000 |
| 2008/07/25 | 282 | 282 | 282 | 282 | 4,000 |
| 2008/07/24 | 283 | 285 | 282 | 284 | 9,000 |
| 2008/07/23 | 284 | 284 | 275 | 284 | 15,000 |
| 2008/07/22 | 272 | 283 | 270 | 282 | 16,000 |
| 2008/07/18 | 281 | 281 | 276 | 277 | 7,000 |
| 2008/07/17 | 275 | 282 | 275 | 281 | 11,000 |
| 2008/07/16 | 278 | 279 | 275 | 278 | 9,000 |
| 2008/07/15 | 276 | 280 | 275 | 280 | 7,000 |
| 2008/07/14 | 271 | 277 | 271 | 274 | 31,000 |
| 2008/07/11 | 277 | 277 | 272 | 274 | 19,000 |
| 2008/07/10 | 273 | 282 | 272 | 282 | 15,000 |
| 2008/07/09 | 273 | 281 | 273 | 274 | 25,000 |
| 2008/07/08 | 274 | 282 | 274 | 277 | 15,000 |
| 2008/07/07 | 276 | 281 | 273 | 281 | 16,000 |
| 2008/07/04 | 281 | 281 | 280 | 281 | 11,000 |
| 2008/07/03 | 282 | 282 | 279 | 279 | 10,000 |
| 2008/07/02 | 279 | 284 | 279 | 281 | 14,000 |
| 2008/07/01 | 280 | 280 | 278 | 278 | 28,000 |
| 2008/06/30 | 281 | 282 | 278 | 278 | 39,000 |
| 2008/06/27 | 285 | 286 | 284 | 284 | 13,000 |
| 2008/06/26 | 282 | 287 | 282 | 287 | 21,000 |
| 2008/06/25 | 291 | 291 | 282 | 283 | 36,000 |
| 2008/06/24 | 290 | 291 | 288 | 290 | 25,000 |
| 2008/06/23 | 294 | 294 | 290 | 290 | 16,000 |
| 2008/06/20 | 297 | 297 | 293 | 293 | 19,000 |
| 2008/06/19 | 305 | 305 | 296 | 297 | 75,000 |
| 2008/06/18 | 302 | 307 | 302 | 304 | 24,000 |
| 2008/06/17 | 308 | 308 | 304 | 305 | 38,000 |
| 2008/06/16 | 318 | 318 | 307 | 307 | 29,000 |
| 2008/06/13 | 314 | 318 | 312 | 316 | 28,000 |
| 2008/06/12 | 319 | 322 | 315 | 321 | 36,000 |
| 2008/06/11 | 314 | 317 | 312 | 317 | 14,000 |
| 2008/06/10 | 317 | 317 | 314 | 314 | 7,000 |
| 2008/06/09 | 316 | 320 | 316 | 316 | 10,000 |
| 2008/06/06 | 319 | 321 | 318 | 318 | 21,000 |
| 2008/06/05 | 325 | 325 | 319 | 319 | 42,000 |
| 2008/06/04 | 329 | 329 | 325 | 325 | 15,000 |
| 2008/06/03 | 333 | 333 | 325 | 325 | 9,000 |
| 2008/06/02 | 333 | 336 | 328 | 336 | 6,000 |
| 2008/05/30 | 332 | 338 | 332 | 338 | 3,000 |
| 2008/05/29 | 337 | 337 | 332 | 332 | 7,000 |
| 2008/05/28 | 335 | 335 | 330 | 330 | 14,000 |
| 2008/05/27 | 331 | 331 | 327 | 330 | 9,000 |
| 2008/05/26 | 324 | 329 | 322 | 326 | 11,000 |
| 2008/05/23 | 333 | 333 | 322 | 323 | 15,000 |
| 2008/05/22 | 321 | 330 | 321 | 325 | 11,000 |
| 2008/05/21 | 334 | 334 | 325 | 326 | 13,000 |
| 2008/05/20 | 337 | 337 | 334 | 334 | 6,000 |
| 2008/05/19 | 330 | 339 | 330 | 336 | 25,000 |
| 2008/05/16 | 338 | 338 | 333 | 333 | 21,000 |
| 2008/05/15 | 333 | 338 | 332 | 335 | 37,000 |
| 2008/05/14 | 340 | 340 | 328 | 332 | 39,000 |
| 2008/05/13 | 338 | 346 | 335 | 344 | 12,000 |
| 2008/05/12 | 337 | 339 | 334 | 337 | 14,000 |
| 2008/05/09 | 360 | 360 | 338 | 343 | 25,000 |
| 2008/05/08 | 381 | 381 | 361 | 365 | 17,000 |
| 2008/05/07 | 385 | 388 | 381 | 381 | 5,000 |
| 2008/05/02 | 380 | 380 | 365 | 365 | 6,000 |
| 2008/05/01 | 369 | 369 | 360 | 360 | 10,000 |
| 2008/04/30 | 399 | 400 | 375 | 384 | 22,000 |
| 2008/04/28 | 379 | 384 | 360 | 384 | 21,000 |
| 2008/04/25 | 352 | 359 | 352 | 359 | 8,000 |
| 2008/04/24 | 350 | 350 | 342 | 347 | 7,000 |
| 2008/04/23 | 356 | 359 | 351 | 359 | 6,000 |
| 2008/04/22 | 361 | 361 | 361 | 361 | 5,000 |
| 2008/04/21 | 364 | 364 | 355 | 361 | 8,000 |
| 2008/04/18 | 351 | 351 | 348 | 350 | 5,000 |
| 2008/04/17 | 354 | 355 | 350 | 354 | 14,000 |
| 2008/04/16 | 358 | 358 | 350 | 355 | 9,000 |
| 2008/04/15 | 353 | 359 | 353 | 359 | 6,000 |
| 2008/04/14 | 360 | 360 | 352 | 353 | 18,000 |
| 2008/04/11 | 400 | 400 | 380 | 385 | 6,000 |
| 2008/04/10 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/04/09 | 395 | 395 | 395 | 395 | 7,000 |
| 2008/04/08 | 405 | 405 | 395 | 400 | 5,000 |
| 2008/04/07 | 400 | 409 | 400 | 405 | 29,000 |
| 2008/04/04 | 409 | 409 | 386 | 407 | 15,000 |
| 2008/04/03 | 411 | 414 | 395 | 406 | 35,000 |
| 2008/04/02 | 390 | 410 | 390 | 410 | 29,000 |
| 2008/04/01 | 380 | 391 | 375 | 391 | 19,000 |
| 2008/03/31 | 370 | 387 | 370 | 375 | 22,000 |
| 2008/03/28 | 363 | 366 | 362 | 366 | 26,000 |
| 2008/03/27 | 363 | 363 | 354 | 358 | 27,000 |
| 2008/03/26 | 370 | 373 | 362 | 373 | 45,000 |
| 2008/03/25 | 385 | 393 | 380 | 390 | 70,000 |
| 2008/03/24 | 365 | 380 | 365 | 380 | 28,000 |
| 2008/03/21 | 334 | 351 | 334 | 345 | 34,000 |
| 2008/03/19 | 322 | 328 | 322 | 324 | 10,000 |
| 2008/03/18 | 310 | 320 | 310 | 320 | 19,000 |
| 2008/03/17 | 317 | 320 | 300 | 320 | 17,000 |
| 2008/03/14 | 320 | 324 | 319 | 319 | 48,000 |
| 2008/03/13 | 336 | 337 | 333 | 334 | 13,000 |
| 2008/03/12 | 358 | 358 | 337 | 337 | 13,000 |
| 2008/03/11 | 338 | 342 | 338 | 338 | 9,000 |
| 2008/03/10 | 332 | 339 | 330 | 339 | 13,000 |
| 2008/03/07 | 356 | 356 | 342 | 342 | 16,000 |
| 2008/03/06 | 362 | 362 | 355 | 355 | 4,000 |
| 2008/03/05 | 352 | 353 | 351 | 352 | 7,000 |
| 2008/03/04 | 351 | 355 | 351 | 352 | 9,000 |
| 2008/03/03 | 355 | 363 | 355 | 360 | 19,000 |
| 2008/02/29 | 370 | 370 | 365 | 365 | 16,000 |
| 2008/02/28 | 365 | 367 | 364 | 367 | 13,000 |
| 2008/02/27 | 360 | 366 | 360 | 365 | 18,000 |
| 2008/02/26 | 365 | 365 | 360 | 365 | 4,000 |
| 2008/02/25 | 365 | 370 | 365 | 365 | 9,000 |
| 2008/02/22 | 357 | 357 | 355 | 355 | 6,000 |
| 2008/02/21 | 357 | 360 | 355 | 360 | 4,000 |
| 2008/02/20 | 350 | 357 | 350 | 357 | 7,000 |
| 2008/02/19 | 347 | 347 | 347 | 347 | 4,000 |
| 2008/02/18 | 350 | 352 | 350 | 352 | 3,000 |
| 2008/02/15 | 344 | 351 | 344 | 351 | 7,000 |
| 2008/02/14 | 348 | 354 | 343 | 354 | 17,000 |
| 2008/02/13 | 354 | 354 | 350 | 353 | 12,000 |
| 2008/02/12 | 354 | 359 | 346 | 359 | 21,000 |
| 2008/02/08 | 353 | 374 | 350 | 374 | 11,000 |
| 2008/02/07 | 351 | 364 | 350 | 364 | 18,000 |
| 2008/02/06 | 368 | 368 | 354 | 361 | 19,000 |
| 2008/02/05 | 369 | 380 | 365 | 380 | 8,000 |
| 2008/02/04 | 364 | 370 | 364 | 369 | 7,000 |
| 2008/02/01 | 338 | 359 | 333 | 359 | 23,000 |
| 2008/01/31 | 336 | 339 | 336 | 338 | 14,000 |
| 2008/01/30 | 338 | 338 | 331 | 331 | 8,000 |
| 2008/01/29 | 332 | 334 | 330 | 334 | 14,000 |
| 2008/01/28 | 328 | 328 | 327 | 327 | 11,000 |
| 2008/01/25 | 320 | 325 | 318 | 318 | 22,000 |
| 2008/01/24 | 319 | 320 | 318 | 318 | 16,000 |
| 2008/01/23 | 325 | 325 | 319 | 319 | 9,000 |
| 2008/01/22 | 305 | 310 | 301 | 301 | 35,000 |
| 2008/01/21 | 305 | 311 | 305 | 309 | 17,000 |
| 2008/01/18 | 315 | 315 | 308 | 308 | 35,000 |
| 2008/01/17 | 304 | 321 | 301 | 321 | 15,000 |
| 2008/01/16 | 300 | 312 | 296 | 308 | 37,000 |
| 2008/01/15 | 330 | 335 | 312 | 312 | 40,000 |
| 2008/01/11 | 350 | 352 | 340 | 340 | 22,000 |
| 2008/01/10 | 351 | 355 | 350 | 355 | 14,000 |
| 2008/01/09 | 345 | 360 | 341 | 357 | 41,000 |
| 2008/01/08 | 360 | 360 | 350 | 350 | 46,000 |
| 2008/01/07 | 396 | 396 | 366 | 366 | 28,000 |
| 2008/01/04 | 401 | 403 | 392 | 392 | 13,000 |