5261 リソルホールディングス(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-27	130	130	130	130	3,000	1,300
1983-12-26	128	128	128	128	4,000	1,280
1983-12-24	127	127	127	127	6,000	1,270
1983-12-23	126	126	126	126	11,000	1,260
1983-12-22	126	128	126	126	28,000	1,260
1983-12-21	127	127	125	126	12,000	1,260
1983-12-20	127	127	125	125	19,000	1,250
1983-12-19	126	130	126	130	2,000	1,300
1983-12-17	129	130	125	125	4,000	1,250
1983-12-16	125	126	125	125	19,000	1,250
1983-12-15	130	130	129	129	15,000	1,290
1983-12-14	131	131	131	131	15,000	1,310
1983-12-12	135	135	130	130	25,000	1,300
1983-12-09	135	135	130	135	35,000	1,350
1983-12-08	135	136	135	136	13,000	1,360
1983-12-07	140	140	136	136	20,000	1,360
1983-12-05	136	143	136	143	11,000	1,430
1983-12-02	145	145	140	141	31,000	1,410
1983-12-01	145	145	140	145	35,000	1,450
1983-11-30	140	145	139	145	19,000	1,450
1983-11-29	144	144	139	144	10,000	1,440
1983-11-28	149	149	145	145	15,000	1,450
1983-11-26	149	150	149	149	52,000	1,490
1983-11-25	148	150	147	149	51,000	1,490
1983-11-24	147	148	145	146	40,000	1,460
1983-11-22	149	149	143	145	46,000	1,450
1983-11-21	155	157	151	151	254,000	1,510
1983-11-19	145	155	145	153	178,000	1,530
1983-11-18	144	145	142	143	121,000	1,430
1983-11-17	144	144	140	140	17,000	1,400
1983-11-16	144	145	140	140	27,000	1,400
1983-11-15	141	145	140	145	26,000	1,450
1983-11-14	141	141	140	140	32,000	1,400
1983-11-11	140	145	137	141	61,000	1,410
1983-11-10	141	145	141	145	32,000	1,450
1983-11-09	140	144	140	140	34,000	1,400
1983-11-08	140	145	140	145	46,000	1,450
1983-11-07	140	143	139	139	26,000	1,390
1983-11-05	146	146	139	139	83,000	1,390
1983-11-04	147	147	145	145	34,000	1,450
1983-11-02	146	147	146	147	97,000	1,470
1983-11-01	149	150	147	147	85,000	1,470
1983-10-31	146	149	146	149	103,000	1,490
1983-10-29	149	149	146	147	113,000	1,470
1983-10-28	151	154	149	149	310,000	1,490
1983-10-27	145	152	145	149	564,000	1,490
1983-10-26	138	145	138	145	160,000	1,450
1983-10-25	141	143	133	138	164,000	1,380
1983-10-24	145	147	141	141	362,000	1,410
1983-10-22	139	144	138	143	179,000	1,430
1983-10-21	137	139	136	136	238,000	1,360
1983-10-20	137	139	131	135	227,000	1,350
1983-10-19	124	130	124	127	177,000	1,270
1983-10-18	123	124	123	123	32,000	1,230
1983-10-17	124	125	123	123	29,000	1,230
1983-10-15	123	124	123	124	20,000	1,240
1983-10-14	123	125	122	125	11,000	1,250
1983-10-13	121	125	119	120	60,000	1,200
1983-10-12	118	120	118	120	11,000	1,200
1983-10-11	124	125	120	121	69,000	1,210
1983-10-07	116	125	115	125	14,000	1,250
1983-10-05	115	115	115	115	19,000	1,150
1983-10-03	115	115	114	115	31,000	1,150
1983-10-01	114	114	114	114	7,000	1,140
1983-09-30	114	114	114	114	6,000	1,140
1983-09-29	114	115	113	113	17,000	1,130
1983-09-28	113	113	113	113	39,000	1,130
1983-09-27	115	115	113	114	11,000	1,140
1983-09-26	114	114	113	113	10,000	1,130
1983-09-24	113	113	113	113	5,000	1,130
1983-09-22	113	115	113	113	16,000	1,130
1983-09-21	115	115	113	113	7,000	1,130
1983-09-20	112	115	112	115	16,000	1,150
1983-09-17	112	112	112	112	5,000	1,120
1983-09-16	112	112	112	112	8,000	1,120
1983-09-14	112	112	112	112	8,000	1,120
1983-09-13	112	112	112	112	18,000	1,120
1983-09-12	112	112	111	112	29,000	1,120
1983-09-08	112	112	112	112	9,000	1,120
1983-09-07	112	112	112	112	6,000	1,120
1983-09-06	111	111	111	111	5,000	1,110
1983-09-05	111	111	111	111	2,000	1,110
1983-09-03	111	112	111	112	7,000	1,120
1983-09-02	111	111	111	111	2,000	1,110
1983-09-01	111	111	111	111	1,000	1,110
1983-08-31	110	112	108	112	25,000	1,120
1983-08-29	112	113	112	113	4,000	1,130
1983-08-26	110	115	110	115	16,000	1,150
1983-08-25	110	110	110	110	6,000	1,100
1983-08-24	109	110	109	110	3,000	1,100
1983-08-23	106	110	106	106	27,000	1,060
1983-08-18	117	117	116	116	16,000	1,160
1983-08-17	117	117	117	117	1,000	1,170
1983-08-16	118	118	117	117	15,000	1,170
1983-08-12	121	121	119	120	26,000	1,200
1983-08-11	121	121	120	120	9,000	1,200
1983-08-10	121	121	121	121	6,000	1,210
1983-08-09	124	124	121	121	34,000	1,210
1983-08-08	123	124	122	122	15,000	1,220
1983-08-06	124	124	124	124	26,000	1,240
1983-08-05	122	125	121	125	57,000	1,250
1983-08-04	124	124	122	122	38,000	1,220
1983-08-03	120	124	120	123	59,000	1,230
1983-08-02	118	120	117	120	37,000	1,200
1983-08-01	118	118	118	118	59,000	1,180
1983-07-30	118	118	118	118	33,000	1,180
1983-07-29	117	117	117	117	14,000	1,170
1983-07-28	115	117	113	117	9,000	1,170
1983-07-27	115	118	115	118	11,000	1,180
1983-07-26	119	119	119	119	8,000	1,190
1983-07-25	119	119	116	116	16,000	1,160
1983-07-23	116	120	116	120	10,000	1,200
1983-07-22	111	115	111	115	43,000	1,150
1983-07-21	109	110	108	110	44,000	1,100
1983-07-20	107	107	107	107	5,000	1,070
1983-07-19	107	107	107	107	6,000	1,070
1983-07-14	108	110	108	110	6,000	1,100
1983-07-13	108	108	107	107	6,000	1,070
1983-07-12	107	107	107	107	4,000	1,070
1983-07-11	107	107	107	107	4,000	1,070
1983-07-08	107	107	107	107	26,000	1,070
1983-07-07	109	109	109	109	11,000	1,090
1983-07-06	105	105	105	105	22,000	1,050
1983-07-05	108	109	106	106	8,000	1,060
1983-06-30	110	110	107	110	28,000	1,100
1983-06-29	107	110	106	110	8,000	1,100
1983-06-28	106	106	106	106	7,000	1,060
1983-06-27	107	107	106	106	16,000	1,060
1983-06-25	107	107	106	106	3,000	1,060
1983-06-24	106	107	106	107	8,000	1,070
1983-06-23	110	110	105	105	8,000	1,050
1983-06-22	108	109	107	107	8,000	1,070
1983-06-21	105	110	105	110	12,000	1,100
1983-06-20	107	107	105	105	15,000	1,050
1983-06-17	110	110	105	108	21,000	1,080
1983-06-16	108	108	108	108	5,000	1,080
1983-06-15	108	108	108	108	2,000	1,080
1983-06-11	107	107	107	107	4,000	1,070
1983-06-10	106	106	106	106	20,000	1,060
1983-06-09	110	110	110	110	24,000	1,100
1983-06-08	111	112	110	110	68,000	1,100
1983-06-07	112	112	111	112	19,000	1,120
1983-06-06	111	111	111	111	2,000	1,110
1983-06-04	112	112	111	112	10,000	1,120
1983-06-03	112	113	112	112	7,000	1,120
1983-06-02	111	113	111	113	27,000	1,130
1983-06-01	111	111	111	111	8,000	1,110
1983-05-31	113	113	113	113	1,000	1,130
1983-05-30	114	114	110	110	30,000	1,100
1983-05-28	113	113	113	113	8,000	1,130
1983-05-27	112	113	112	112	24,000	1,120
1983-05-26	112	112	112	112	1,000	1,120
1983-05-25	111	112	111	112	8,000	1,120
1983-05-24	111	111	111	111	2,000	1,110
1983-05-23	113	113	111	111	10,000	1,110
1983-05-19	113	113	113	113	13,000	1,130
1983-05-16	113	113	113	113	14,000	1,130
1983-05-14	113	113	113	113	12,000	1,130
1983-05-13	113	113	113	113	9,000	1,130
1983-05-12	113	113	113	113	43,000	1,130
1983-05-10	113	113	113	113	24,000	1,130
1983-05-09	113	113	113	113	8,000	1,130
1983-05-07	111	111	110	110	7,000	1,100
1983-05-06	113	113	110	110	34,000	1,100
1983-05-04	113	113	113	113	8,000	1,130
1983-05-02	113	113	113	113	9,000	1,130
1983-04-28	113	115	113	113	28,000	1,130
1983-04-27	113	115	113	113	29,000	1,130
1983-04-26	113	114	110	111	48,000	1,110
1983-04-25	113	113	113	113	12,000	1,130
1983-04-23	103	105	103	103	60,000	1,030
1983-04-22	110	111	100	100	211,000	1,000
1983-04-19	112	113	112	113	15,000	1,130
1983-04-13	110	110	110	110	6,000	1,100
1983-04-12	113	113	110	110	28,000	1,100
1983-04-11	113	113	113	113	6,000	1,130
1983-04-09	113	113	112	113	5,000	1,130
1983-04-08	113	113	113	113	2,000	1,130
1983-04-07	111	113	111	113	35,000	1,130
1983-04-06	111	111	111	111	9,000	1,110
1983-04-05	112	112	110	110	22,000	1,100
1983-04-04	113	115	113	113	8,000	1,130
1983-04-02	114	114	113	114	10,000	1,140
1983-04-01	114	114	114	114	17,000	1,140
1983-03-31	110	112	110	112	13,000	1,120
1983-03-30	110	110	108	110	24,000	1,100
1983-03-29	108	110	108	110	9,000	1,100
1983-03-28	108	108	108	108	7,000	1,080
1983-03-26	108	108	108	108	11,000	1,080
1983-03-25	108	109	108	109	3,000	1,090
1983-03-24	109	109	108	108	12,000	1,080
1983-03-23	114	114	109	109	13,000	1,090
1983-03-22	110	110	110	110	4,000	1,100
1983-03-18	114	114	110	110	27,000	1,100
1983-03-17	113	113	113	113	49,000	1,130
1983-03-16	113	114	113	113	8,000	1,130
1983-03-15	113	113	113	113	6,000	1,130
1983-03-14	114	114	114	114	9,000	1,140
1983-03-12	114	115	114	114	18,000	1,140
1983-03-11	107	113	107	113	11,000	1,130
1983-03-10	106	107	106	107	2,000	1,070
1983-03-09	105	105	105	105	7,000	1,050
1983-03-08	111	111	109	109	25,000	1,090
1983-03-07	111	111	111	111	2,000	1,110
1983-03-05	114	114	110	110	12,000	1,100
1983-03-03	108	115	108	115	41,000	1,150
1983-03-02	114	114	109	109	44,000	1,090
1983-03-01	115	115	114	114	26,000	1,140
1983-02-28	115	120	114	115	14,000	1,150
1983-02-26	114	114	111	114	9,000	1,140
1983-02-25	120	120	115	115	19,000	1,150
1983-02-24	120	120	120	120	10,000	1,200
1983-02-23	125	126	115	115	101,000	1,150
1983-02-22	118	124	117	120	287,000	1,200
1983-02-21	111	118	111	118	76,000	1,180
1983-02-18	110	115	110	110	64,000	1,100
1983-02-17	110	110	109	109	11,000	1,090
1983-02-16	108	110	108	108	38,000	1,080
1983-02-15	108	110	108	108	19,000	1,080
1983-02-14	108	108	106	108	30,000	1,080
1983-02-12	108	108	108	108	13,000	1,080
1983-02-10	109	109	108	108	4,000	1,080
1983-02-08	109	109	107	108	8,000	1,080
1983-02-07	109	110	106	106	14,000	1,060
1983-02-05	108	110	108	108	15,000	1,080
1983-02-04	113	113	108	110	28,000	1,100
1983-02-03	115	115	115	115	11,000	1,150
1983-02-02	106	106	105	105	24,000	1,050
1983-02-01	104	106	103	106	10,000	1,060
1983-01-29	100	101	100	101	17,000	1,010
1983-01-28	100	100	100	100	43,000	1,000
1983-01-27	106	106	100	100	40,000	1,000
1983-01-26	106	106	106	106	6,000	1,060
1983-01-25	106	106	105	105	15,000	1,050
1983-01-24	105	106	105	106	9,000	1,060
1983-01-22	109	109	105	106	27,000	1,060
1983-01-20	110	110	105	105	20,000	1,050
1983-01-19	110	111	109	111	30,000	1,110
1983-01-18	109	110	108	110	39,000	1,100
1983-01-17	108	109	108	108	37,000	1,080
1983-01-14	109	109	107	107	10,000	1,070
1983-01-13	109	110	104	109	139,000	1,090
1983-01-12	110	112	105	107	72,000	1,070
1983-01-11	104	114	101	110	233,000	1,100
1983-01-10	96	104	96	100	63,000	1,000
1983-01-08	93	94	93	94	9,000	940
1983-01-07	91	93	91	93	8,000	930
1983-01-06	90	90	88	90	16,000	900
1983-01-05	90	90	90	90	7,000	900
1983-01-04	90	90	90	90	15,000	900

分割・併合履歴： [2017-09-27]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31