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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,485 | 4,510 | 4,450 | 4,450 | 2,700 |
| 2017/12/28 | 4,530 | 4,530 | 4,440 | 4,485 | 5,200 |
| 2017/12/27 | 4,600 | 4,600 | 4,535 | 4,545 | 3,200 |
| 2017/12/26 | 4,660 | 4,660 | 4,590 | 4,600 | 3,900 |
| 2017/12/25 | 4,715 | 4,715 | 4,550 | 4,700 | 10,800 |
| 2017/12/22 | 4,360 | 4,740 | 4,360 | 4,715 | 14,800 |
| 2017/12/21 | 4,330 | 4,355 | 4,325 | 4,330 | 3,700 |
| 2017/12/20 | 4,315 | 4,395 | 4,315 | 4,355 | 5,700 |
| 2017/12/19 | 4,300 | 4,380 | 4,280 | 4,350 | 8,300 |
| 2017/12/18 | 4,420 | 4,420 | 4,220 | 4,230 | 7,700 |
| 2017/12/15 | 4,145 | 4,430 | 4,145 | 4,430 | 12,400 |
| 2017/12/14 | 4,005 | 4,145 | 4,005 | 4,145 | 11,000 |
| 2017/12/13 | 4,020 | 4,040 | 3,990 | 3,990 | 6,500 |
| 2017/12/12 | 4,000 | 4,000 | 3,990 | 4,000 | 2,300 |
| 2017/12/11 | 3,980 | 3,995 | 3,980 | 3,995 | 2,100 |
| 2017/12/08 | 3,975 | 4,000 | 3,975 | 3,980 | 3,900 |
| 2017/12/07 | 3,970 | 4,000 | 3,965 | 3,975 | 3,300 |
| 2017/12/06 | 3,970 | 3,990 | 3,960 | 3,965 | 3,400 |
| 2017/12/05 | 3,980 | 3,980 | 3,965 | 3,975 | 6,000 |
| 2017/12/04 | 3,985 | 4,025 | 3,980 | 3,980 | 7,800 |
| 2017/12/01 | 3,970 | 3,985 | 3,970 | 3,985 | 3,600 |
| 2017/11/30 | 3,980 | 3,990 | 3,970 | 3,980 | 2,100 |
| 2017/11/29 | 3,980 | 3,985 | 3,970 | 3,985 | 1,800 |
| 2017/11/28 | 3,985 | 3,985 | 3,965 | 3,985 | 2,500 |
| 2017/11/27 | 4,000 | 4,000 | 3,965 | 3,985 | 1,200 |
| 2017/11/24 | 3,970 | 3,980 | 3,960 | 3,980 | 1,400 |
| 2017/11/22 | 3,985 | 3,995 | 3,965 | 3,970 | 1,400 |
| 2017/11/21 | 3,990 | 3,990 | 3,960 | 3,975 | 1,400 |
| 2017/11/20 | 3,990 | 3,990 | 3,970 | 3,970 | 800 |
| 2017/11/17 | 3,970 | 3,995 | 3,970 | 3,990 | 1,600 |
| 2017/11/16 | 3,970 | 4,000 | 3,965 | 3,970 | 1,500 |
| 2017/11/15 | 3,980 | 3,990 | 3,965 | 3,965 | 2,200 |
| 2017/11/14 | 4,025 | 4,025 | 4,000 | 4,000 | 500 |
| 2017/11/13 | 4,015 | 4,015 | 4,000 | 4,010 | 600 |
| 2017/11/10 | 3,975 | 4,015 | 3,975 | 4,015 | 1,500 |
| 2017/11/09 | 4,025 | 4,035 | 4,000 | 4,035 | 3,700 |
| 2017/11/08 | 4,010 | 4,025 | 3,975 | 4,025 | 3,200 |
| 2017/11/07 | 3,970 | 4,010 | 3,970 | 4,010 | 2,200 |
| 2017/11/06 | 3,980 | 4,000 | 3,980 | 3,980 | 2,300 |
| 2017/11/02 | 4,010 | 4,010 | 3,975 | 3,980 | 3,700 |
| 2017/11/01 | 3,975 | 4,015 | 3,975 | 4,005 | 3,000 |
| 2017/10/31 | 3,990 | 4,035 | 3,990 | 4,035 | 3,200 |
| 2017/10/30 | 4,020 | 4,040 | 3,965 | 3,990 | 8,400 |
| 2017/10/27 | 4,025 | 4,060 | 4,025 | 4,060 | 2,200 |
| 2017/10/26 | 4,010 | 4,060 | 4,010 | 4,055 | 4,100 |
| 2017/10/25 | 4,035 | 4,035 | 4,005 | 4,005 | 1,200 |
| 2017/10/24 | 4,005 | 4,030 | 4,005 | 4,025 | 3,400 |
| 2017/10/23 | 4,050 | 4,050 | 4,005 | 4,025 | 2,200 |
| 2017/10/20 | 4,055 | 4,055 | 4,010 | 4,040 | 4,000 |
| 2017/10/19 | 4,050 | 4,080 | 4,040 | 4,065 | 6,700 |
| 2017/10/18 | 4,050 | 4,055 | 4,015 | 4,050 | 4,700 |
| 2017/10/17 | 4,050 | 4,065 | 4,020 | 4,045 | 2,900 |
| 2017/10/16 | 4,075 | 4,080 | 4,050 | 4,050 | 2,500 |
| 2017/10/13 | 3,975 | 4,095 | 3,965 | 4,095 | 11,900 |
| 2017/10/12 | 3,980 | 4,000 | 3,955 | 3,990 | 2,300 |
| 2017/10/11 | 4,000 | 4,000 | 3,935 | 3,980 | 4,000 |
| 2017/10/10 | 4,005 | 4,020 | 3,995 | 3,995 | 3,700 |
| 2017/10/06 | 3,895 | 4,030 | 3,885 | 4,020 | 16,500 |
| 2017/10/05 | 3,895 | 3,900 | 3,865 | 3,865 | 4,400 |
| 2017/10/04 | 3,855 | 3,900 | 3,855 | 3,880 | 4,500 |
| 2017/10/03 | 3,905 | 3,910 | 3,870 | 3,880 | 4,400 |
| 2017/10/02 | 3,855 | 3,905 | 3,855 | 3,885 | 6,400 |
| 2017/09/29 | 3,865 | 3,895 | 3,860 | 3,880 | 4,400 |
| 2017/09/28 | 3,885 | 3,885 | 3,855 | 3,885 | 5,300 |
| 2017/09/27 | 3,800 | 3,880 | 3,760 | 3,880 | 23,600 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 389 | 390 | 376 | 376 | 199,000 |
| 2017/09/25 | 387 | 391 | 387 | 389 | 79,000 |
| 2017/09/22 | 395 | 395 | 388 | 390 | 76,000 |
| 2017/09/21 | 391 | 395 | 391 | 395 | 59,000 |
| 2017/09/20 | 389 | 394 | 389 | 394 | 120,000 |
| 2017/09/19 | 389 | 391 | 387 | 389 | 131,000 |
| 2017/09/15 | 375 | 381 | 374 | 381 | 221,000 |
| 2017/09/14 | 373 | 375 | 373 | 375 | 43,000 |
| 2017/09/13 | 374 | 374 | 372 | 373 | 41,000 |
| 2017/09/12 | 372 | 374 | 372 | 374 | 79,000 |
| 2017/09/11 | 373 | 374 | 371 | 372 | 120,000 |
| 2017/09/08 | 371 | 372 | 370 | 372 | 51,000 |
| 2017/09/07 | 372 | 372 | 371 | 372 | 48,000 |
| 2017/09/06 | 371 | 373 | 370 | 372 | 44,000 |
| 2017/09/05 | 372 | 372 | 371 | 371 | 17,000 |
| 2017/09/04 | 375 | 375 | 372 | 372 | 44,000 |
| 2017/09/01 | 374 | 375 | 374 | 375 | 9,000 |
| 2017/08/31 | 374 | 375 | 373 | 374 | 21,000 |
| 2017/08/30 | 373 | 374 | 373 | 374 | 9,000 |
| 2017/08/29 | 373 | 374 | 372 | 373 | 39,000 |
| 2017/08/28 | 372 | 373 | 372 | 373 | 21,000 |
| 2017/08/25 | 373 | 373 | 371 | 372 | 17,000 |
| 2017/08/24 | 373 | 373 | 371 | 372 | 9,000 |
| 2017/08/23 | 373 | 373 | 371 | 373 | 16,000 |
| 2017/08/22 | 370 | 373 | 370 | 371 | 46,000 |
| 2017/08/21 | 373 | 373 | 371 | 373 | 31,000 |
| 2017/08/18 | 373 | 374 | 371 | 373 | 27,000 |
| 2017/08/17 | 372 | 374 | 371 | 373 | 17,000 |
| 2017/08/16 | 374 | 374 | 372 | 372 | 12,000 |
| 2017/08/15 | 374 | 374 | 372 | 372 | 8,000 |
| 2017/08/14 | 371 | 373 | 371 | 371 | 17,000 |
| 2017/08/10 | 373 | 374 | 372 | 374 | 18,000 |
| 2017/08/09 | 375 | 375 | 371 | 373 | 17,000 |
| 2017/08/08 | 373 | 374 | 371 | 374 | 11,000 |
| 2017/08/07 | 374 | 374 | 372 | 372 | 12,000 |
| 2017/08/04 | 370 | 373 | 370 | 373 | 8,000 |
| 2017/08/03 | 371 | 372 | 369 | 370 | 28,000 |
| 2017/08/02 | 373 | 373 | 371 | 373 | 9,000 |
| 2017/08/01 | 372 | 373 | 371 | 373 | 22,000 |
| 2017/07/31 | 373 | 373 | 370 | 370 | 20,000 |
| 2017/07/28 | 372 | 372 | 370 | 372 | 22,000 |
| 2017/07/27 | 370 | 371 | 368 | 371 | 16,000 |
| 2017/07/26 | 370 | 370 | 366 | 370 | 33,000 |
| 2017/07/25 | 371 | 371 | 369 | 370 | 10,000 |
| 2017/07/24 | 372 | 372 | 370 | 371 | 22,000 |
| 2017/07/21 | 369 | 371 | 369 | 370 | 19,000 |
| 2017/07/20 | 368 | 370 | 368 | 370 | 12,000 |
| 2017/07/19 | 369 | 369 | 368 | 368 | 9,000 |
| 2017/07/18 | 368 | 369 | 367 | 368 | 14,000 |
| 2017/07/14 | 369 | 369 | 367 | 368 | 9,000 |
| 2017/07/13 | 368 | 369 | 368 | 369 | 8,000 |
| 2017/07/12 | 368 | 369 | 368 | 368 | 9,000 |
| 2017/07/11 | 366 | 369 | 366 | 367 | 17,000 |
| 2017/07/10 | 366 | 368 | 366 | 366 | 15,000 |
| 2017/07/07 | 366 | 367 | 365 | 365 | 28,000 |
| 2017/07/06 | 368 | 369 | 367 | 367 | 11,000 |
| 2017/07/05 | 370 | 371 | 368 | 369 | 14,000 |
| 2017/07/04 | 370 | 372 | 368 | 368 | 45,000 |
| 2017/07/03 | 368 | 368 | 366 | 366 | 22,000 |
| 2017/06/30 | 368 | 369 | 367 | 368 | 26,000 |
| 2017/06/29 | 369 | 371 | 367 | 370 | 21,000 |
| 2017/06/28 | 369 | 370 | 368 | 370 | 14,000 |
| 2017/06/27 | 368 | 370 | 367 | 369 | 20,000 |
| 2017/06/26 | 371 | 371 | 368 | 369 | 13,000 |
| 2017/06/23 | 369 | 370 | 367 | 370 | 18,000 |
| 2017/06/22 | 367 | 370 | 366 | 368 | 20,000 |
| 2017/06/21 | 369 | 370 | 366 | 366 | 12,000 |
| 2017/06/20 | 365 | 369 | 361 | 369 | 49,000 |
| 2017/06/19 | 366 | 368 | 365 | 367 | 24,000 |
| 2017/06/16 | 370 | 370 | 365 | 368 | 18,000 |
| 2017/06/15 | 368 | 370 | 366 | 366 | 8,000 |
| 2017/06/14 | 369 | 370 | 368 | 368 | 26,000 |
| 2017/06/13 | 368 | 369 | 368 | 369 | 10,000 |
| 2017/06/12 | 367 | 369 | 365 | 368 | 10,000 |
| 2017/06/09 | 366 | 369 | 365 | 366 | 25,000 |
| 2017/06/08 | 368 | 369 | 366 | 367 | 16,000 |
| 2017/06/07 | 366 | 368 | 366 | 367 | 25,000 |
| 2017/06/06 | 368 | 368 | 365 | 366 | 14,000 |
| 2017/06/05 | 367 | 367 | 366 | 366 | 9,000 |
| 2017/06/02 | 368 | 368 | 366 | 368 | 15,000 |
| 2017/06/01 | 365 | 366 | 363 | 365 | 15,000 |
| 2017/05/31 | 366 | 367 | 363 | 363 | 19,000 |
| 2017/05/30 | 365 | 366 | 361 | 366 | 18,000 |
| 2017/05/29 | 362 | 363 | 361 | 361 | 24,000 |
| 2017/05/26 | 365 | 368 | 364 | 365 | 19,000 |
| 2017/05/25 | 368 | 370 | 365 | 365 | 33,000 |
| 2017/05/24 | 369 | 371 | 369 | 371 | 41,000 |
| 2017/05/23 | 360 | 368 | 360 | 368 | 54,000 |
| 2017/05/22 | 354 | 357 | 354 | 357 | 43,000 |
| 2017/05/19 | 352 | 355 | 352 | 353 | 20,000 |
| 2017/05/18 | 350 | 352 | 350 | 352 | 16,000 |
| 2017/05/17 | 353 | 353 | 353 | 353 | 11,000 |
| 2017/05/16 | 351 | 354 | 351 | 352 | 35,000 |
| 2017/05/15 | 352 | 353 | 351 | 352 | 33,000 |
| 2017/05/12 | 347 | 352 | 347 | 352 | 26,000 |
| 2017/05/11 | 349 | 350 | 346 | 350 | 34,000 |
| 2017/05/10 | 348 | 350 | 348 | 350 | 13,000 |
| 2017/05/09 | 349 | 349 | 348 | 348 | 26,000 |
| 2017/05/08 | 344 | 349 | 344 | 349 | 60,000 |
| 2017/05/02 | 343 | 344 | 342 | 344 | 19,000 |
| 2017/05/01 | 341 | 344 | 341 | 343 | 15,000 |
| 2017/04/28 | 343 | 345 | 343 | 344 | 19,000 |
| 2017/04/27 | 345 | 345 | 343 | 345 | 30,000 |
| 2017/04/26 | 344 | 345 | 344 | 345 | 14,000 |
| 2017/04/25 | 342 | 343 | 341 | 342 | 16,000 |
| 2017/04/24 | 344 | 344 | 341 | 342 | 25,000 |
| 2017/04/21 | 339 | 342 | 338 | 342 | 39,000 |
| 2017/04/20 | 338 | 339 | 336 | 337 | 24,000 |
| 2017/04/19 | 335 | 336 | 334 | 334 | 17,000 |
| 2017/04/18 | 325 | 331 | 325 | 330 | 15,000 |
| 2017/04/17 | 323 | 325 | 321 | 324 | 29,000 |
| 2017/04/14 | 325 | 326 | 325 | 326 | 22,000 |
| 2017/04/13 | 327 | 329 | 325 | 328 | 38,000 |
| 2017/04/12 | 329 | 330 | 327 | 330 | 55,000 |
| 2017/04/11 | 336 | 336 | 330 | 333 | 35,000 |
| 2017/04/10 | 333 | 339 | 333 | 335 | 30,000 |
| 2017/04/07 | 330 | 337 | 330 | 334 | 24,000 |
| 2017/04/06 | 337 | 337 | 330 | 331 | 69,000 |
| 2017/04/05 | 338 | 341 | 337 | 337 | 37,000 |
| 2017/04/04 | 342 | 343 | 339 | 340 | 33,000 |
| 2017/04/03 | 351 | 351 | 343 | 343 | 89,000 |
| 2017/03/31 | 355 | 355 | 351 | 351 | 30,000 |
| 2017/03/30 | 361 | 361 | 352 | 353 | 59,000 |
| 2017/03/29 | 367 | 368 | 360 | 362 | 204,000 |
| 2017/03/28 | 370 | 378 | 370 | 375 | 155,000 |
| 2017/03/27 | 370 | 370 | 368 | 369 | 54,000 |
| 2017/03/24 | 366 | 369 | 366 | 369 | 33,000 |
| 2017/03/23 | 369 | 369 | 363 | 366 | 83,000 |
| 2017/03/22 | 371 | 371 | 366 | 368 | 133,000 |
| 2017/03/21 | 373 | 373 | 371 | 372 | 67,000 |
| 2017/03/17 | 371 | 373 | 370 | 373 | 99,000 |
| 2017/03/16 | 371 | 373 | 370 | 372 | 40,000 |
| 2017/03/15 | 375 | 375 | 372 | 372 | 43,000 |
| 2017/03/14 | 373 | 374 | 371 | 374 | 74,000 |
| 2017/03/13 | 370 | 371 | 370 | 371 | 46,000 |
| 2017/03/10 | 370 | 371 | 368 | 370 | 94,000 |
| 2017/03/09 | 376 | 378 | 370 | 370 | 197,000 |
| 2017/03/08 | 380 | 380 | 377 | 377 | 126,000 |
| 2017/03/07 | 377 | 380 | 376 | 380 | 46,000 |
| 2017/03/06 | 369 | 375 | 369 | 375 | 53,000 |
| 2017/03/03 | 367 | 370 | 367 | 368 | 30,000 |
| 2017/03/02 | 365 | 367 | 365 | 367 | 34,000 |
| 2017/03/01 | 358 | 360 | 357 | 360 | 49,000 |
| 2017/02/28 | 353 | 356 | 353 | 355 | 43,000 |
| 2017/02/27 | 351 | 352 | 349 | 351 | 39,000 |
| 2017/02/24 | 350 | 351 | 350 | 350 | 25,000 |
| 2017/02/23 | 350 | 350 | 348 | 349 | 29,000 |
| 2017/02/22 | 350 | 350 | 349 | 350 | 25,000 |
| 2017/02/21 | 350 | 351 | 349 | 350 | 31,000 |
| 2017/02/20 | 348 | 350 | 348 | 350 | 21,000 |
| 2017/02/17 | 349 | 349 | 347 | 349 | 17,000 |
| 2017/02/16 | 349 | 351 | 348 | 348 | 26,000 |
| 2017/02/15 | 350 | 351 | 348 | 350 | 28,000 |
| 2017/02/14 | 351 | 351 | 347 | 347 | 23,000 |
| 2017/02/13 | 349 | 350 | 348 | 350 | 33,000 |
| 2017/02/10 | 346 | 347 | 345 | 346 | 18,000 |
| 2017/02/09 | 346 | 346 | 344 | 346 | 15,000 |
| 2017/02/08 | 344 | 346 | 344 | 344 | 19,000 |
| 2017/02/07 | 343 | 345 | 343 | 343 | 10,000 |
| 2017/02/06 | 344 | 345 | 342 | 343 | 23,000 |
| 2017/02/03 | 341 | 344 | 341 | 342 | 10,000 |
| 2017/02/02 | 343 | 345 | 342 | 342 | 18,000 |
| 2017/02/01 | 341 | 342 | 339 | 342 | 30,000 |
| 2017/01/31 | 344 | 344 | 342 | 342 | 26,000 |
| 2017/01/30 | 341 | 344 | 339 | 343 | 44,000 |
| 2017/01/27 | 349 | 349 | 339 | 339 | 98,000 |
| 2017/01/26 | 349 | 351 | 348 | 349 | 37,000 |
| 2017/01/25 | 346 | 348 | 345 | 347 | 29,000 |
| 2017/01/24 | 343 | 345 | 340 | 345 | 27,000 |
| 2017/01/23 | 344 | 345 | 341 | 342 | 16,000 |
| 2017/01/20 | 339 | 342 | 338 | 339 | 22,000 |
| 2017/01/19 | 338 | 339 | 337 | 339 | 10,000 |
| 2017/01/18 | 337 | 337 | 333 | 336 | 46,000 |
| 2017/01/17 | 344 | 344 | 340 | 340 | 20,000 |
| 2017/01/16 | 347 | 347 | 340 | 344 | 34,000 |
| 2017/01/13 | 343 | 345 | 342 | 345 | 24,000 |
| 2017/01/12 | 347 | 349 | 343 | 345 | 43,000 |
| 2017/01/11 | 349 | 349 | 347 | 347 | 22,000 |
| 2017/01/10 | 347 | 349 | 346 | 349 | 45,000 |
| 2017/01/06 | 341 | 345 | 340 | 345 | 66,000 |
| 2017/01/05 | 339 | 342 | 338 | 341 | 52,000 |
| 2017/01/04 | 335 | 337 | 334 | 337 | 45,000 |