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 |
|---|---|---|---|---|---|
| 1987/12/26 | 849 | 849 | 843 | 843 | 2,000 |
| 1987/12/25 | 880 | 880 | 849 | 849 | 26,000 |
| 1987/12/24 | 870 | 875 | 870 | 875 | 14,000 |
| 1987/12/23 | 901 | 901 | 890 | 890 | 46,000 |
| 1987/12/22 | 901 | 901 | 900 | 901 | 8,000 |
| 1987/12/21 | 921 | 922 | 920 | 920 | 6,000 |
| 1987/12/18 | 915 | 920 | 915 | 920 | 18,000 |
| 1987/12/17 | 920 | 930 | 910 | 920 | 23,000 |
| 1987/12/16 | 905 | 915 | 903 | 915 | 12,000 |
| 1987/12/15 | 900 | 911 | 900 | 901 | 25,000 |
| 1987/12/14 | 905 | 910 | 900 | 900 | 21,000 |
| 1987/12/11 | 907 | 907 | 905 | 905 | 10,000 |
| 1987/12/10 | 906 | 913 | 906 | 906 | 16,000 |
| 1987/12/09 | 925 | 925 | 921 | 921 | 2,000 |
| 1987/12/08 | 906 | 915 | 905 | 915 | 7,000 |
| 1987/12/07 | 900 | 915 | 900 | 902 | 21,000 |
| 1987/12/05 | 915 | 915 | 900 | 900 | 11,000 |
| 1987/12/04 | 905 | 911 | 905 | 905 | 18,000 |
| 1987/12/03 | 925 | 930 | 915 | 915 | 8,000 |
| 1987/12/02 | 917 | 925 | 917 | 920 | 12,000 |
| 1987/12/01 | 930 | 930 | 901 | 910 | 10,000 |
| 1987/11/30 | 950 | 950 | 930 | 930 | 14,000 |
| 1987/11/27 | 930 | 930 | 920 | 920 | 7,000 |
| 1987/11/26 | 950 | 950 | 939 | 939 | 11,000 |
| 1987/11/25 | 960 | 960 | 950 | 950 | 13,000 |
| 1987/11/24 | 948 | 948 | 948 | 948 | 6,000 |
| 1987/11/20 | 923 | 923 | 910 | 923 | 12,000 |
| 1987/11/19 | 930 | 930 | 900 | 916 | 15,000 |
| 1987/11/18 | 960 | 960 | 950 | 950 | 12,000 |
| 1987/11/17 | 980 | 990 | 970 | 980 | 8,000 |
| 1987/11/16 | 940 | 960 | 940 | 960 | 38,000 |
| 1987/11/13 | 929 | 930 | 920 | 920 | 17,000 |
| 1987/11/12 | 920 | 920 | 900 | 900 | 44,000 |
| 1987/11/11 | 969 | 969 | 918 | 920 | 37,000 |
| 1987/11/10 | 990 | 990 | 989 | 990 | 7,000 |
| 1987/11/09 | 998 | 998 | 989 | 995 | 18,000 |
| 1987/11/07 | 980 | 985 | 950 | 985 | 74,000 |
| 1987/11/06 | 1,000 | 1,010 | 970 | 980 | 50,000 |
| 1987/11/05 | 1,020 | 1,030 | 1,000 | 1,000 | 15,000 |
| 1987/11/04 | 1,010 | 1,020 | 1,010 | 1,020 | 23,000 |
| 1987/11/02 | 1,050 | 1,060 | 1,000 | 1,060 | 65,000 |
| 1987/10/31 | 1,120 | 1,150 | 1,050 | 1,070 | 82,000 |
| 1987/10/30 | 1,110 | 1,110 | 1,110 | 1,110 | 43,000 |
| 1987/10/29 | 1,130 | 1,150 | 1,110 | 1,150 | 30,000 |
| 1987/10/28 | 1,180 | 1,200 | 1,150 | 1,170 | 26,000 |
| 1987/10/27 | 1,040 | 1,200 | 1,030 | 1,200 | 77,000 |
| 1987/10/26 | 1,170 | 1,170 | 1,120 | 1,120 | 7,000 |
| 1987/10/24 | 1,200 | 1,200 | 1,180 | 1,180 | 23,000 |
| 1987/10/23 | 1,200 | 1,200 | 1,170 | 1,200 | 7,000 |
| 1987/10/21 | 1,170 | 1,220 | 1,170 | 1,200 | 48,000 |
| 1987/10/20 | 1,160 | 1,160 | 1,150 | 1,150 | 27,000 |
| 1987/10/19 | 1,270 | 1,270 | 1,180 | 1,250 | 19,000 |
| 1987/10/16 | 1,280 | 1,280 | 1,280 | 1,280 | 9,000 |
| 1987/10/15 | 1,280 | 1,300 | 1,280 | 1,280 | 67,000 |
| 1987/10/14 | 1,270 | 1,270 | 1,260 | 1,260 | 33,000 |
| 1987/10/13 | 1,280 | 1,280 | 1,270 | 1,270 | 8,000 |
| 1987/10/12 | 1,290 | 1,290 | 1,280 | 1,280 | 5,000 |
| 1987/10/09 | 1,270 | 1,300 | 1,260 | 1,260 | 30,000 |
| 1987/10/08 | 1,280 | 1,310 | 1,280 | 1,290 | 24,000 |
| 1987/10/07 | 1,270 | 1,300 | 1,260 | 1,260 | 25,000 |
| 1987/10/06 | 1,260 | 1,270 | 1,260 | 1,270 | 4,000 |
| 1987/10/05 | 1,290 | 1,320 | 1,270 | 1,290 | 13,000 |
| 1987/10/03 | 1,300 | 1,320 | 1,270 | 1,270 | 22,000 |
| 1987/10/02 | 1,330 | 1,340 | 1,310 | 1,310 | 39,000 |
| 1987/10/01 | 1,300 | 1,330 | 1,300 | 1,330 | 28,000 |
| 1987/09/30 | 1,280 | 1,300 | 1,260 | 1,300 | 60,000 |
| 1987/09/29 | 1,270 | 1,290 | 1,260 | 1,260 | 7,000 |
| 1987/09/28 | 1,290 | 1,300 | 1,270 | 1,270 | 16,000 |
| 1987/09/26 | 1,270 | 1,270 | 1,260 | 1,270 | 31,000 |
| 1987/09/25 | 1,280 | 1,280 | 1,260 | 1,260 | 30,000 |
| 1987/09/24 | 1,310 | 1,310 | 1,260 | 1,270 | 99,000 |
| 1987/09/22 | 1,320 | 1,340 | 1,290 | 1,290 | 26,000 |
| 1987/09/21 | 1,340 | 1,340 | 1,300 | 1,340 | 38,000 |
| 1987/09/18 | 1,330 | 1,330 | 1,300 | 1,300 | 21,000 |
| 1987/09/17 | 1,340 | 1,340 | 1,270 | 1,270 | 25,000 |
| 1987/09/16 | 1,370 | 1,380 | 1,330 | 1,330 | 50,000 |
| 1987/09/14 | 1,390 | 1,400 | 1,300 | 1,360 | 63,000 |
| 1987/09/11 | 1,420 | 1,430 | 1,330 | 1,360 | 125,000 |
| 1987/09/10 | 1,290 | 1,400 | 1,290 | 1,400 | 226,000 |
| 1987/09/09 | 1,290 | 1,290 | 1,270 | 1,290 | 19,000 |
| 1987/09/08 | 1,280 | 1,300 | 1,260 | 1,300 | 53,000 |
| 1987/09/07 | 1,300 | 1,300 | 1,280 | 1,280 | 11,000 |
| 1987/09/04 | 1,310 | 1,320 | 1,280 | 1,320 | 38,000 |
| 1987/09/03 | 1,290 | 1,290 | 1,280 | 1,290 | 23,000 |
| 1987/09/02 | 1,300 | 1,310 | 1,270 | 1,280 | 81,000 |
| 1987/08/31 | 1,290 | 1,330 | 1,270 | 1,290 | 50,000 |
| 1987/08/29 | 1,310 | 1,310 | 1,280 | 1,290 | 18,000 |
| 1987/08/28 | 1,280 | 1,300 | 1,270 | 1,280 | 31,000 |
| 1987/08/27 | 1,310 | 1,320 | 1,290 | 1,290 | 22,000 |
| 1987/08/26 | 1,290 | 1,290 | 1,280 | 1,290 | 45,000 |
| 1987/08/25 | 1,290 | 1,300 | 1,280 | 1,290 | 22,000 |
| 1987/08/24 | 1,310 | 1,310 | 1,290 | 1,310 | 83,000 |
| 1987/08/22 | 1,290 | 1,310 | 1,290 | 1,310 | 6,000 |
| 1987/08/21 | 1,360 | 1,370 | 1,310 | 1,310 | 37,000 |
| 1987/08/20 | 1,350 | 1,380 | 1,350 | 1,360 | 154,000 |
| 1987/08/19 | 1,280 | 1,340 | 1,270 | 1,340 | 73,000 |
| 1987/08/18 | 1,280 | 1,280 | 1,280 | 1,280 | 16,000 |
| 1987/08/17 | 1,290 | 1,300 | 1,280 | 1,290 | 18,000 |
| 1987/08/14 | 1,280 | 1,300 | 1,280 | 1,300 | 9,000 |
| 1987/08/13 | 1,290 | 1,290 | 1,280 | 1,280 | 18,000 |
| 1987/08/12 | 1,300 | 1,300 | 1,290 | 1,290 | 10,000 |
| 1987/08/11 | 1,270 | 1,300 | 1,270 | 1,300 | 15,000 |
| 1987/08/10 | 1,300 | 1,300 | 1,260 | 1,260 | 29,000 |
| 1987/08/07 | 1,330 | 1,340 | 1,300 | 1,300 | 18,000 |
| 1987/08/06 | 1,340 | 1,340 | 1,250 | 1,340 | 41,000 |
| 1987/08/05 | 1,330 | 1,340 | 1,320 | 1,340 | 31,000 |
| 1987/08/04 | 1,300 | 1,310 | 1,250 | 1,310 | 62,000 |
| 1987/08/03 | 1,300 | 1,350 | 1,290 | 1,290 | 18,000 |
| 1987/08/01 | 1,280 | 1,300 | 1,280 | 1,300 | 10,000 |
| 1987/07/31 | 1,360 | 1,370 | 1,300 | 1,300 | 46,000 |
| 1987/07/30 | 1,390 | 1,390 | 1,330 | 1,330 | 80,000 |
| 1987/07/29 | 1,350 | 1,380 | 1,340 | 1,380 | 54,000 |
| 1987/07/28 | 1,360 | 1,360 | 1,340 | 1,360 | 24,000 |
| 1987/07/27 | 1,340 | 1,350 | 1,340 | 1,340 | 27,000 |
| 1987/07/25 | 1,360 | 1,370 | 1,350 | 1,360 | 15,000 |
| 1987/07/24 | 1,300 | 1,380 | 1,300 | 1,380 | 53,000 |
| 1987/07/23 | 1,350 | 1,350 | 1,290 | 1,290 | 64,000 |
| 1987/07/22 | 1,340 | 1,350 | 1,320 | 1,330 | 82,000 |
| 1987/07/21 | 1,350 | 1,350 | 1,320 | 1,320 | 43,000 |
| 1987/07/20 | 1,390 | 1,390 | 1,330 | 1,330 | 36,000 |
| 1987/07/17 | 1,340 | 1,400 | 1,330 | 1,390 | 174,000 |
| 1987/07/16 | 1,350 | 1,360 | 1,340 | 1,340 | 35,000 |
| 1987/07/15 | 1,360 | 1,360 | 1,330 | 1,350 | 42,000 |
| 1987/07/14 | 1,300 | 1,360 | 1,290 | 1,360 | 115,000 |
| 1987/07/13 | 1,310 | 1,320 | 1,290 | 1,310 | 53,000 |
| 1987/07/10 | 1,300 | 1,310 | 1,290 | 1,290 | 73,000 |
| 1987/07/09 | 1,280 | 1,340 | 1,280 | 1,290 | 74,000 |
| 1987/07/08 | 1,310 | 1,350 | 1,290 | 1,300 | 62,000 |
| 1987/07/07 | 1,350 | 1,350 | 1,310 | 1,310 | 83,000 |
| 1987/07/06 | 1,250 | 1,350 | 1,240 | 1,330 | 97,000 |
| 1987/07/04 | 1,290 | 1,300 | 1,250 | 1,250 | 28,000 |
| 1987/07/03 | 1,310 | 1,340 | 1,290 | 1,290 | 29,000 |
| 1987/07/02 | 1,380 | 1,380 | 1,300 | 1,300 | 54,000 |
| 1987/07/01 | 1,290 | 1,380 | 1,290 | 1,380 | 80,000 |
| 1987/06/30 | 1,340 | 1,340 | 1,300 | 1,300 | 28,000 |
| 1987/06/29 | 1,340 | 1,370 | 1,310 | 1,370 | 42,000 |
| 1987/06/27 | 1,330 | 1,340 | 1,320 | 1,340 | 44,000 |
| 1987/06/26 | 1,390 | 1,390 | 1,310 | 1,310 | 49,000 |
| 1987/06/25 | 1,360 | 1,400 | 1,340 | 1,390 | 89,000 |
| 1987/06/24 | 1,350 | 1,400 | 1,350 | 1,370 | 76,000 |
| 1987/06/23 | 1,380 | 1,420 | 1,370 | 1,370 | 114,000 |
| 1987/06/22 | 1,440 | 1,440 | 1,360 | 1,370 | 260,000 |
| 1987/06/19 | 1,470 | 1,470 | 1,390 | 1,430 | 435,000 |
| 1987/06/18 | 1,380 | 1,450 | 1,280 | 1,430 | 722,000 |
| 1987/06/17 | 1,260 | 1,380 | 1,260 | 1,380 | 86,000 |
| 1987/06/16 | 1,260 | 1,290 | 1,220 | 1,260 | 199,000 |
| 1987/06/15 | 1,280 | 1,280 | 1,250 | 1,250 | 52,000 |
| 1987/06/12 | 1,260 | 1,260 | 1,240 | 1,260 | 27,000 |
| 1987/06/11 | 1,300 | 1,300 | 1,260 | 1,260 | 32,000 |
| 1987/06/10 | 1,300 | 1,300 | 1,250 | 1,300 | 104,000 |
| 1987/06/09 | 1,330 | 1,330 | 1,280 | 1,300 | 60,000 |
| 1987/06/08 | 1,330 | 1,330 | 1,300 | 1,320 | 50,000 |
| 1987/06/06 | 1,300 | 1,330 | 1,300 | 1,330 | 92,000 |
| 1987/06/05 | 1,320 | 1,330 | 1,280 | 1,290 | 192,000 |
| 1987/06/04 | 1,370 | 1,370 | 1,280 | 1,300 | 137,000 |
| 1987/06/03 | 1,350 | 1,390 | 1,340 | 1,370 | 208,000 |
| 1987/06/02 | 1,300 | 1,360 | 1,280 | 1,340 | 250,000 |
| 1987/06/01 | 1,340 | 1,340 | 1,300 | 1,300 | 77,000 |
| 1987/05/30 | 1,350 | 1,350 | 1,300 | 1,320 | 92,000 |
| 1987/05/29 | 1,310 | 1,350 | 1,300 | 1,330 | 273,000 |
| 1987/05/28 | 1,270 | 1,360 | 1,250 | 1,300 | 229,000 |
| 1987/05/27 | 1,340 | 1,350 | 1,250 | 1,290 | 169,000 |
| 1987/05/26 | 1,310 | 1,360 | 1,310 | 1,320 | 253,000 |
| 1987/05/25 | 1,390 | 1,400 | 1,320 | 1,350 | 307,000 |
| 1987/05/23 | 1,390 | 1,420 | 1,360 | 1,370 | 294,000 |
| 1987/05/22 | 1,290 | 1,390 | 1,290 | 1,350 | 679,000 |
| 1987/05/21 | 1,260 | 1,300 | 1,250 | 1,270 | 518,000 |
| 1987/05/20 | 1,220 | 1,280 | 1,170 | 1,230 | 714,000 |
| 1987/05/19 | 1,220 | 1,230 | 1,190 | 1,200 | 274,000 |
| 1987/05/18 | 1,160 | 1,230 | 1,140 | 1,200 | 451,000 |
| 1987/05/15 | 1,140 | 1,170 | 1,100 | 1,160 | 211,000 |
| 1987/05/14 | 1,140 | 1,150 | 1,100 | 1,120 | 230,000 |
| 1987/05/13 | 1,090 | 1,190 | 1,090 | 1,140 | 788,000 |
| 1987/05/12 | 980 | 1,080 | 975 | 1,080 | 281,000 |
| 1987/05/11 | 980 | 980 | 970 | 975 | 86,000 |
| 1987/05/08 | 960 | 982 | 960 | 980 | 109,000 |
| 1987/05/07 | 980 | 990 | 960 | 960 | 77,000 |
| 1987/05/06 | 980 | 982 | 980 | 980 | 15,000 |
| 1987/05/02 | 995 | 995 | 970 | 985 | 55,000 |
| 1987/05/01 | 990 | 990 | 985 | 985 | 116,000 |
| 1987/04/30 | 990 | 1,020 | 979 | 1,020 | 109,000 |
| 1987/04/28 | 1,000 | 1,010 | 960 | 990 | 99,000 |
| 1987/04/27 | 1,010 | 1,020 | 1,000 | 1,010 | 149,000 |
| 1987/04/25 | 1,000 | 1,030 | 1,000 | 1,010 | 27,000 |
| 1987/04/24 | 1,000 | 1,040 | 1,000 | 1,020 | 59,000 |
| 1987/04/23 | 1,030 | 1,050 | 1,000 | 1,000 | 112,000 |
| 1987/04/22 | 1,000 | 1,050 | 1,000 | 1,050 | 157,000 |
| 1987/04/21 | 1,000 | 1,010 | 1,000 | 1,000 | 149,000 |
| 1987/04/20 | 1,020 | 1,040 | 1,000 | 1,000 | 68,000 |
| 1987/04/17 | 1,030 | 1,030 | 1,000 | 1,000 | 113,000 |
| 1987/04/16 | 990 | 1,050 | 989 | 1,050 | 310,000 |
| 1987/04/15 | 1,020 | 1,030 | 998 | 1,000 | 135,000 |
| 1987/04/14 | 1,020 | 1,040 | 1,020 | 1,020 | 90,000 |
| 1987/04/13 | 1,050 | 1,070 | 1,010 | 1,020 | 149,000 |
| 1987/04/10 | 1,080 | 1,100 | 1,060 | 1,070 | 194,000 |
| 1987/04/09 | 1,090 | 1,100 | 1,060 | 1,100 | 181,000 |
| 1987/04/08 | 1,060 | 1,090 | 1,040 | 1,090 | 224,000 |
| 1987/04/07 | 1,020 | 1,060 | 1,020 | 1,040 | 208,000 |
| 1987/04/06 | 1,050 | 1,070 | 1,000 | 1,030 | 146,000 |
| 1987/04/04 | 1,060 | 1,080 | 1,040 | 1,080 | 158,000 |
| 1987/04/03 | 1,030 | 1,120 | 1,020 | 1,070 | 898,000 |
| 1987/04/02 | 1,010 | 1,030 | 998 | 1,030 | 288,000 |
| 1987/04/01 | 998 | 1,030 | 990 | 1,020 | 244,000 |
| 1987/03/31 | 1,000 | 1,030 | 999 | 999 | 341,000 |
| 1987/03/30 | 960 | 1,050 | 946 | 1,020 | 411,000 |
| 1987/03/28 | 935 | 970 | 934 | 969 | 146,000 |
| 1987/03/27 | 926 | 960 | 909 | 950 | 481,000 |
| 1987/03/26 | 920 | 949 | 904 | 926 | 746,000 |
| 1987/03/25 | 820 | 910 | 820 | 910 | 223,000 |
| 1987/03/24 | 810 | 830 | 810 | 810 | 136,000 |
| 1987/03/23 | 817 | 820 | 770 | 770 | 250,000 |
| 1987/03/20 | 820 | 820 | 815 | 815 | 37,000 |
| 1987/03/19 | 880 | 889 | 870 | 870 | 47,000 |
| 1987/03/18 | 850 | 899 | 849 | 884 | 267,000 |
| 1987/03/17 | 830 | 850 | 820 | 840 | 68,000 |
| 1987/03/16 | 800 | 830 | 800 | 810 | 51,000 |
| 1987/03/13 | 830 | 830 | 790 | 800 | 99,000 |
| 1987/03/12 | 861 | 861 | 820 | 840 | 84,000 |
| 1987/03/11 | 890 | 920 | 850 | 860 | 220,000 |
| 1987/03/10 | 820 | 880 | 810 | 880 | 349,000 |
| 1987/03/09 | 831 | 835 | 800 | 800 | 142,000 |
| 1987/03/06 | 780 | 798 | 720 | 721 | 258,000 |
| 1987/03/05 | 830 | 850 | 789 | 790 | 209,000 |
| 1987/03/04 | 869 | 870 | 820 | 860 | 245,000 |
| 1987/03/03 | 835 | 902 | 791 | 879 | 800,000 |
| 1987/03/02 | 961 | 963 | 845 | 845 | 514,000 |
| 1987/02/28 | 994 | 994 | 973 | 975 | 1,147,000 |
| 1987/02/27 | 984 | 984 | 984 | 984 | 884,000 |
| 1987/02/26 | 884 | 884 | 884 | 884 | 406,000 |
| 1987/02/25 | 784 | 784 | 784 | 784 | 559,000 |
| 1987/02/24 | 684 | 684 | 684 | 684 | 997,000 |
| 1987/02/23 | 537 | 584 | 537 | 584 | 227,000 |
| 1987/02/20 | 520 | 535 | 515 | 535 | 68,000 |
| 1987/02/19 | 520 | 535 | 517 | 525 | 125,000 |
| 1987/02/18 | 526 | 526 | 515 | 516 | 73,000 |
| 1987/02/17 | 515 | 539 | 510 | 525 | 33,000 |
| 1987/02/16 | 520 | 529 | 511 | 529 | 80,000 |
| 1987/02/13 | 515 | 520 | 510 | 510 | 47,000 |
| 1987/02/12 | 530 | 540 | 511 | 520 | 46,000 |
| 1987/02/10 | 540 | 540 | 525 | 525 | 33,000 |
| 1987/02/09 | 525 | 540 | 525 | 540 | 31,000 |
| 1987/02/07 | 516 | 530 | 516 | 518 | 7,000 |
| 1987/02/06 | 527 | 536 | 511 | 511 | 24,000 |
| 1987/02/05 | 530 | 540 | 526 | 526 | 28,000 |
| 1987/02/04 | 525 | 544 | 520 | 525 | 34,000 |
| 1987/02/03 | 510 | 528 | 510 | 510 | 48,000 |
| 1987/02/02 | 541 | 541 | 510 | 510 | 38,000 |
| 1987/01/31 | 550 | 560 | 540 | 541 | 22,000 |
| 1987/01/30 | 567 | 575 | 550 | 550 | 108,000 |
| 1987/01/29 | 558 | 570 | 552 | 567 | 125,000 |
| 1987/01/28 | 580 | 585 | 555 | 558 | 169,000 |
| 1987/01/27 | 561 | 578 | 556 | 578 | 276,000 |
| 1987/01/26 | 562 | 562 | 551 | 551 | 113,000 |
| 1987/01/24 | 530 | 530 | 500 | 502 | 63,000 |
| 1987/01/23 | 555 | 565 | 535 | 540 | 118,000 |
| 1987/01/22 | 548 | 575 | 540 | 555 | 320,000 |
| 1987/01/21 | 508 | 549 | 500 | 540 | 224,000 |
| 1987/01/20 | 504 | 520 | 500 | 504 | 161,000 |
| 1987/01/19 | 461 | 480 | 461 | 474 | 24,000 |
| 1987/01/16 | 456 | 456 | 451 | 451 | 16,000 |
| 1987/01/14 | 454 | 455 | 450 | 450 | 31,000 |
| 1987/01/13 | 456 | 460 | 455 | 460 | 30,000 |
| 1987/01/12 | 457 | 460 | 456 | 456 | 28,000 |
| 1987/01/09 | 457 | 460 | 456 | 460 | 14,000 |
| 1987/01/08 | 465 | 465 | 450 | 455 | 65,000 |
| 1987/01/07 | 470 | 484 | 465 | 465 | 36,000 |
| 1987/01/06 | 454 | 461 | 454 | 455 | 25,000 |
| 1987/01/05 | 450 | 455 | 450 | 450 | 19,000 |