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 |
|---|---|---|---|---|---|
| 2006/12/29 | 459 | 459 | 449 | 450 | 32,000 |
| 2006/12/28 | 460 | 460 | 454 | 458 | 16,000 |
| 2006/12/27 | 453 | 460 | 453 | 454 | 28,000 |
| 2006/12/26 | 438 | 450 | 438 | 450 | 49,000 |
| 2006/12/25 | 447 | 447 | 441 | 442 | 9,000 |
| 2006/12/22 | 443 | 445 | 440 | 444 | 64,000 |
| 2006/12/21 | 443 | 443 | 438 | 441 | 46,000 |
| 2006/12/20 | 430 | 444 | 430 | 444 | 50,000 |
| 2006/12/19 | 430 | 436 | 430 | 435 | 48,000 |
| 2006/12/18 | 436 | 440 | 434 | 440 | 32,000 |
| 2006/12/15 | 438 | 440 | 436 | 440 | 42,000 |
| 2006/12/14 | 435 | 437 | 432 | 434 | 71,000 |
| 2006/12/13 | 429 | 437 | 429 | 435 | 58,000 |
| 2006/12/12 | 425 | 429 | 425 | 429 | 22,000 |
| 2006/12/11 | 428 | 428 | 424 | 424 | 14,000 |
| 2006/12/08 | 419 | 429 | 419 | 427 | 56,000 |
| 2006/12/07 | 417 | 419 | 416 | 419 | 26,000 |
| 2006/12/06 | 414 | 417 | 410 | 417 | 29,000 |
| 2006/12/05 | 414 | 414 | 410 | 410 | 35,000 |
| 2006/12/04 | 403 | 410 | 403 | 410 | 45,000 |
| 2006/12/01 | 403 | 410 | 403 | 404 | 141,000 |
| 2006/11/30 | 414 | 418 | 408 | 418 | 58,000 |
| 2006/11/29 | 408 | 412 | 403 | 410 | 50,000 |
| 2006/11/28 | 405 | 405 | 403 | 403 | 6,000 |
| 2006/11/27 | 398 | 404 | 398 | 404 | 6,000 |
| 2006/11/24 | 397 | 397 | 393 | 393 | 13,000 |
| 2006/11/22 | 387 | 400 | 387 | 395 | 18,000 |
| 2006/11/21 | 386 | 396 | 386 | 395 | 13,000 |
| 2006/11/20 | 409 | 409 | 393 | 393 | 33,000 |
| 2006/11/17 | 409 | 409 | 401 | 402 | 36,000 |
| 2006/11/16 | 420 | 420 | 406 | 406 | 9,000 |
| 2006/11/15 | 407 | 418 | 407 | 417 | 15,000 |
| 2006/11/14 | 403 | 407 | 402 | 403 | 24,000 |
| 2006/11/13 | 403 | 403 | 402 | 402 | 10,000 |
| 2006/11/10 | 407 | 413 | 405 | 413 | 29,000 |
| 2006/11/09 | 410 | 416 | 404 | 407 | 25,000 |
| 2006/11/08 | 420 | 420 | 410 | 417 | 28,000 |
| 2006/11/07 | 431 | 435 | 430 | 430 | 12,000 |
| 2006/11/06 | 432 | 438 | 431 | 431 | 11,000 |
| 2006/11/02 | 432 | 437 | 430 | 430 | 10,000 |
| 2006/11/01 | 441 | 441 | 432 | 432 | 15,000 |
| 2006/10/31 | 444 | 444 | 436 | 436 | 25,000 |
| 2006/10/30 | 437 | 443 | 433 | 443 | 44,000 |
| 2006/10/27 | 434 | 439 | 431 | 434 | 49,000 |
| 2006/10/26 | 440 | 441 | 435 | 439 | 27,000 |
| 2006/10/25 | 443 | 444 | 438 | 440 | 56,000 |
| 2006/10/24 | 438 | 442 | 432 | 442 | 80,000 |
| 2006/10/23 | 437 | 437 | 430 | 435 | 37,000 |
| 2006/10/20 | 438 | 438 | 430 | 430 | 43,000 |
| 2006/10/19 | 422 | 434 | 420 | 434 | 69,000 |
| 2006/10/18 | 414 | 418 | 408 | 418 | 28,000 |
| 2006/10/17 | 407 | 413 | 407 | 410 | 52,000 |
| 2006/10/16 | 403 | 406 | 400 | 406 | 65,000 |
| 2006/10/13 | 402 | 404 | 400 | 400 | 80,000 |
| 2006/10/12 | 418 | 418 | 392 | 397 | 83,000 |
| 2006/10/11 | 411 | 450 | 410 | 419 | 176,000 |
| 2006/10/10 | 410 | 416 | 410 | 416 | 62,000 |
| 2006/10/06 | 410 | 417 | 410 | 410 | 40,000 |
| 2006/10/05 | 412 | 413 | 410 | 411 | 24,000 |
| 2006/10/04 | 415 | 417 | 410 | 410 | 34,000 |
| 2006/10/03 | 421 | 421 | 413 | 414 | 30,000 |
| 2006/10/02 | 406 | 425 | 405 | 416 | 125,000 |
| 2006/09/29 | 420 | 426 | 415 | 425 | 43,000 |
| 2006/09/28 | 411 | 416 | 410 | 416 | 43,000 |
| 2006/09/27 | 410 | 410 | 403 | 406 | 43,000 |
| 2006/09/26 | 393 | 408 | 393 | 407 | 68,000 |
| 2006/09/25 | 401 | 404 | 397 | 398 | 92,000 |
| 2006/09/22 | 402 | 404 | 400 | 400 | 176,000 |
| 2006/09/21 | 426 | 426 | 402 | 409 | 129,000 |
| 2006/09/20 | 433 | 434 | 418 | 429 | 116,000 |
| 2006/09/19 | 420 | 435 | 416 | 433 | 140,000 |
| 2006/09/15 | 416 | 416 | 399 | 416 | 221,000 |
| 2006/09/14 | 428 | 428 | 414 | 418 | 195,000 |
| 2006/09/13 | 432 | 433 | 423 | 428 | 148,000 |
| 2006/09/12 | 442 | 442 | 433 | 435 | 145,000 |
| 2006/09/11 | 449 | 449 | 440 | 443 | 168,000 |
| 2006/09/08 | 444 | 454 | 440 | 447 | 177,000 |
| 2006/09/07 | 462 | 462 | 450 | 454 | 140,000 |
| 2006/09/06 | 473 | 474 | 463 | 464 | 83,000 |
| 2006/09/05 | 474 | 475 | 468 | 473 | 100,000 |
| 2006/09/04 | 482 | 482 | 475 | 476 | 67,000 |
| 2006/09/01 | 482 | 482 | 475 | 481 | 48,000 |
| 2006/08/31 | 480 | 482 | 475 | 482 | 50,000 |
| 2006/08/30 | 488 | 488 | 477 | 480 | 30,000 |
| 2006/08/29 | 477 | 488 | 477 | 488 | 89,000 |
| 2006/08/28 | 482 | 486 | 475 | 477 | 132,000 |
| 2006/08/25 | 512 | 512 | 500 | 509 | 12,000 |
| 2006/08/24 | 506 | 506 | 502 | 502 | 3,000 |
| 2006/08/23 | 520 | 520 | 508 | 516 | 39,000 |
| 2006/08/22 | 519 | 520 | 519 | 520 | 10,000 |
| 2006/08/21 | 518 | 518 | 516 | 516 | 5,000 |
| 2006/08/18 | 519 | 519 | 508 | 508 | 8,000 |
| 2006/08/17 | 518 | 518 | 512 | 513 | 16,000 |
| 2006/08/16 | 515 | 515 | 501 | 514 | 16,000 |
| 2006/08/15 | 481 | 500 | 481 | 500 | 18,000 |
| 2006/08/14 | 495 | 495 | 480 | 486 | 8,000 |
| 2006/08/11 | 496 | 496 | 494 | 495 | 3,000 |
| 2006/08/10 | 483 | 497 | 482 | 497 | 11,000 |
| 2006/08/09 | 490 | 492 | 489 | 492 | 5,000 |
| 2006/08/08 | 485 | 488 | 485 | 485 | 6,000 |
| 2006/08/07 | 496 | 496 | 485 | 485 | 6,000 |
| 2006/08/04 | 497 | 497 | 497 | 497 | 2,000 |
| 2006/08/03 | 490 | 498 | 490 | 497 | 9,000 |
| 2006/08/02 | 484 | 486 | 480 | 486 | 7,000 |
| 2006/08/01 | 478 | 488 | 476 | 481 | 22,000 |
| 2006/07/31 | 486 | 486 | 475 | 476 | 33,000 |
| 2006/07/28 | 465 | 470 | 464 | 466 | 31,000 |
| 2006/07/27 | 448 | 450 | 441 | 447 | 15,000 |
| 2006/07/26 | 445 | 446 | 445 | 446 | 19,000 |
| 2006/07/25 | 450 | 450 | 441 | 445 | 20,000 |
| 2006/07/24 | 431 | 438 | 426 | 438 | 21,000 |
| 2006/07/21 | 437 | 442 | 427 | 427 | 16,000 |
| 2006/07/20 | 450 | 455 | 450 | 451 | 8,000 |
| 2006/07/19 | 440 | 440 | 435 | 435 | 20,000 |
| 2006/07/18 | 455 | 455 | 445 | 449 | 74,000 |
| 2006/07/14 | 442 | 455 | 442 | 455 | 11,000 |
| 2006/07/13 | 458 | 459 | 444 | 445 | 30,000 |
| 2006/07/12 | 460 | 461 | 460 | 460 | 18,000 |
| 2006/07/11 | 456 | 456 | 450 | 456 | 9,000 |
| 2006/07/10 | 454 | 460 | 452 | 452 | 28,000 |
| 2006/07/07 | 457 | 462 | 456 | 456 | 20,000 |
| 2006/07/06 | 454 | 456 | 451 | 455 | 47,000 |
| 2006/07/05 | 465 | 466 | 459 | 459 | 39,000 |
| 2006/07/04 | 462 | 464 | 457 | 461 | 32,000 |
| 2006/07/03 | 461 | 461 | 455 | 459 | 23,000 |
| 2006/06/30 | 470 | 480 | 453 | 456 | 81,000 |
| 2006/06/29 | 470 | 470 | 440 | 440 | 93,000 |
| 2006/06/28 | 470 | 479 | 466 | 470 | 49,000 |
| 2006/06/27 | 481 | 481 | 476 | 477 | 22,000 |
| 2006/06/26 | 485 | 491 | 484 | 486 | 10,000 |
| 2006/06/23 | 491 | 501 | 487 | 488 | 19,000 |
| 2006/06/22 | 484 | 506 | 484 | 506 | 15,000 |
| 2006/06/21 | 494 | 494 | 482 | 489 | 17,000 |
| 2006/06/20 | 503 | 510 | 499 | 499 | 8,000 |
| 2006/06/19 | 519 | 523 | 508 | 523 | 18,000 |
| 2006/06/16 | 500 | 520 | 495 | 519 | 22,000 |
| 2006/06/15 | 492 | 506 | 492 | 500 | 48,000 |
| 2006/06/14 | 475 | 499 | 475 | 497 | 35,000 |
| 2006/06/13 | 480 | 510 | 480 | 510 | 21,000 |
| 2006/06/12 | 491 | 498 | 485 | 490 | 25,000 |
| 2006/06/09 | 489 | 510 | 488 | 489 | 45,000 |
| 2006/06/08 | 518 | 519 | 485 | 485 | 20,000 |
| 2006/06/07 | 510 | 527 | 491 | 525 | 55,000 |
| 2006/06/06 | 486 | 540 | 485 | 540 | 74,000 |
| 2006/06/05 | 459 | 490 | 459 | 485 | 54,000 |
| 2006/06/02 | 469 | 470 | 442 | 469 | 106,000 |
| 2006/06/01 | 485 | 485 | 460 | 469 | 143,000 |
| 2006/05/31 | 493 | 494 | 483 | 485 | 24,000 |
| 2006/05/30 | 495 | 497 | 490 | 495 | 40,000 |
| 2006/05/29 | 489 | 489 | 480 | 481 | 21,000 |
| 2006/05/26 | 488 | 490 | 487 | 488 | 13,000 |
| 2006/05/25 | 491 | 491 | 483 | 487 | 15,000 |
| 2006/05/24 | 492 | 495 | 487 | 487 | 54,000 |
| 2006/05/23 | 480 | 485 | 477 | 477 | 11,000 |
| 2006/05/22 | 505 | 510 | 491 | 491 | 34,000 |
| 2006/05/19 | 484 | 505 | 484 | 496 | 22,000 |
| 2006/05/18 | 499 | 499 | 485 | 494 | 23,000 |
| 2006/05/17 | 510 | 510 | 500 | 502 | 26,000 |
| 2006/05/16 | 525 | 526 | 500 | 507 | 19,000 |
| 2006/05/15 | 525 | 535 | 524 | 530 | 41,000 |
| 2006/05/12 | 534 | 535 | 526 | 529 | 32,000 |
| 2006/05/11 | 543 | 543 | 534 | 540 | 25,000 |
| 2006/05/10 | 553 | 555 | 543 | 543 | 36,000 |
| 2006/05/09 | 560 | 560 | 552 | 555 | 38,000 |
| 2006/05/08 | 545 | 560 | 545 | 560 | 20,000 |
| 2006/05/02 | 551 | 560 | 551 | 552 | 7,000 |
| 2006/05/01 | 571 | 571 | 535 | 550 | 21,000 |
| 2006/04/28 | 560 | 570 | 558 | 560 | 47,000 |
| 2006/04/27 | 570 | 570 | 552 | 552 | 11,000 |
| 2006/04/26 | 561 | 571 | 561 | 570 | 24,000 |
| 2006/04/25 | 560 | 560 | 551 | 553 | 14,000 |
| 2006/04/24 | 575 | 575 | 552 | 565 | 36,000 |
| 2006/04/21 | 585 | 587 | 576 | 585 | 34,000 |
| 2006/04/20 | 586 | 590 | 580 | 585 | 54,000 |
| 2006/04/19 | 579 | 588 | 576 | 581 | 38,000 |
| 2006/04/18 | 579 | 580 | 575 | 580 | 29,000 |
| 2006/04/17 | 575 | 586 | 575 | 586 | 139,000 |
| 2006/04/14 | 575 | 576 | 571 | 574 | 33,000 |
| 2006/04/13 | 582 | 587 | 577 | 578 | 142,000 |
| 2006/04/12 | 580 | 587 | 579 | 580 | 31,000 |
| 2006/04/11 | 586 | 587 | 579 | 579 | 68,000 |
| 2006/04/10 | 574 | 588 | 569 | 587 | 117,000 |
| 2006/04/07 | 579 | 579 | 568 | 575 | 78,000 |
| 2006/04/06 | 582 | 585 | 570 | 580 | 200,000 |
| 2006/04/05 | 574 | 589 | 573 | 577 | 121,000 |
| 2006/04/04 | 590 | 592 | 556 | 556 | 155,000 |
| 2006/04/03 | 590 | 597 | 575 | 576 | 202,000 |
| 2006/03/31 | 555 | 614 | 555 | 582 | 503,000 |
| 2006/03/30 | 555 | 558 | 546 | 552 | 30,000 |
| 2006/03/29 | 546 | 555 | 544 | 549 | 71,000 |
| 2006/03/28 | 554 | 554 | 537 | 537 | 52,000 |
| 2006/03/27 | 560 | 565 | 553 | 555 | 215,000 |
| 2006/03/24 | 550 | 561 | 540 | 561 | 164,000 |
| 2006/03/23 | 554 | 554 | 538 | 546 | 82,000 |
| 2006/03/22 | 546 | 553 | 540 | 547 | 163,000 |
| 2006/03/20 | 543 | 553 | 541 | 553 | 43,000 |
| 2006/03/17 | 550 | 555 | 538 | 550 | 44,000 |
| 2006/03/16 | 552 | 555 | 542 | 543 | 47,000 |
| 2006/03/15 | 575 | 575 | 548 | 553 | 56,000 |
| 2006/03/14 | 559 | 565 | 550 | 565 | 146,000 |
| 2006/03/13 | 540 | 557 | 526 | 550 | 247,000 |
| 2006/03/10 | 538 | 547 | 529 | 530 | 211,000 |
| 2006/03/09 | 525 | 540 | 520 | 528 | 152,000 |
| 2006/03/08 | 530 | 540 | 513 | 515 | 242,000 |
| 2006/03/07 | 530 | 530 | 510 | 510 | 39,000 |
| 2006/03/06 | 533 | 535 | 520 | 529 | 38,000 |
| 2006/03/03 | 548 | 548 | 533 | 541 | 21,000 |
| 2006/03/02 | 560 | 560 | 540 | 550 | 31,000 |
| 2006/03/01 | 559 | 560 | 550 | 560 | 71,000 |
| 2006/02/28 | 577 | 577 | 550 | 570 | 118,000 |
| 2006/02/27 | 585 | 590 | 562 | 590 | 90,000 |
| 2006/02/24 | 584 | 587 | 568 | 585 | 53,000 |
| 2006/02/23 | 545 | 584 | 543 | 584 | 82,000 |
| 2006/02/22 | 556 | 579 | 542 | 542 | 101,000 |
| 2006/02/21 | 535 | 554 | 526 | 540 | 87,000 |
| 2006/02/20 | 580 | 580 | 532 | 535 | 52,000 |
| 2006/02/17 | 619 | 619 | 590 | 595 | 54,000 |
| 2006/02/16 | 600 | 630 | 600 | 619 | 44,000 |
| 2006/02/15 | 631 | 631 | 598 | 600 | 63,000 |
| 2006/02/14 | 645 | 655 | 610 | 628 | 37,000 |
| 2006/02/13 | 642 | 654 | 635 | 645 | 85,000 |
| 2006/02/10 | 670 | 671 | 650 | 669 | 91,000 |
| 2006/02/09 | 669 | 670 | 665 | 669 | 97,000 |
| 2006/02/08 | 670 | 673 | 664 | 666 | 66,000 |
| 2006/02/07 | 660 | 674 | 660 | 673 | 112,000 |
| 2006/02/06 | 646 | 654 | 640 | 654 | 88,000 |
| 2006/02/03 | 635 | 640 | 628 | 640 | 29,000 |
| 2006/02/02 | 633 | 638 | 629 | 635 | 35,000 |
| 2006/02/01 | 630 | 639 | 628 | 632 | 47,000 |
| 2006/01/31 | 642 | 643 | 628 | 635 | 57,000 |
| 2006/01/30 | 660 | 660 | 622 | 622 | 120,000 |
| 2006/01/27 | 630 | 656 | 625 | 651 | 140,000 |
| 2006/01/26 | 607 | 616 | 600 | 609 | 78,000 |
| 2006/01/25 | 570 | 628 | 570 | 604 | 119,000 |
| 2006/01/24 | 566 | 586 | 566 | 570 | 32,000 |
| 2006/01/23 | 550 | 592 | 550 | 560 | 117,000 |
| 2006/01/20 | 614 | 630 | 584 | 600 | 142,000 |
| 2006/01/19 | 523 | 603 | 523 | 599 | 70,000 |
| 2006/01/18 | 588 | 588 | 538 | 553 | 173,000 |
| 2006/01/17 | 614 | 630 | 592 | 602 | 102,000 |
| 2006/01/16 | 621 | 632 | 611 | 625 | 95,000 |
| 2006/01/13 | 628 | 628 | 617 | 619 | 55,000 |
| 2006/01/12 | 628 | 629 | 611 | 629 | 104,000 |
| 2006/01/11 | 640 | 640 | 626 | 638 | 48,000 |
| 2006/01/10 | 640 | 645 | 637 | 639 | 64,000 |
| 2006/01/06 | 620 | 640 | 620 | 637 | 63,000 |
| 2006/01/05 | 631 | 635 | 613 | 620 | 89,000 |
| 2006/01/04 | 632 | 641 | 631 | 634 | 29,000 |