5261 リソルホールディングス(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-21 | 2,580 | 2,580 | 2,570 | 2,570 | 5,000 | 25,700 |
| 1990-12-19 | 2,640 | 2,640 | 2,600 | 2,600 | 3,000 | 26,000 |
| 1990-12-18 | 2,600 | 2,600 | 2,600 | 2,600 | 5,000 | 26,000 |
| 1990-12-14 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 | 27,000 |
| 1990-12-13 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 28,300 |
| 1990-12-12 | 2,750 | 2,830 | 2,750 | 2,830 | 9,000 | 28,300 |
| 1990-12-11 | 2,800 | 2,800 | 2,790 | 2,800 | 5,000 | 28,000 |
| 1990-12-10 | 2,760 | 2,760 | 2,760 | 2,760 | 2,000 | 27,600 |
| 1990-12-07 | 2,660 | 2,680 | 2,660 | 2,680 | 18,000 | 26,800 |
| 1990-12-06 | 2,670 | 2,670 | 2,670 | 2,670 | 5,000 | 26,700 |
| 1990-12-03 | 2,820 | 2,820 | 2,820 | 2,820 | 3,000 | 28,200 |
| 1990-11-28 | 2,860 | 2,860 | 2,860 | 2,860 | 4,000 | 28,600 |
| 1990-11-26 | 2,850 | 2,900 | 2,850 | 2,900 | 19,000 | 29,000 |
| 1990-11-21 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 28,900 |
| 1990-11-16 | 2,980 | 2,980 | 2,960 | 2,960 | 4,000 | 29,600 |
| 1990-11-15 | 2,990 | 2,990 | 2,990 | 2,990 | 2,000 | 29,900 |
| 1990-11-14 | 2,960 | 2,960 | 2,950 | 2,950 | 2,000 | 29,500 |
| 1990-11-13 | 3,030 | 3,030 | 3,030 | 3,030 | 10,000 | 30,300 |
| 1990-11-09 | 2,980 | 2,990 | 2,940 | 2,990 | 10,000 | 29,900 |
| 1990-11-08 | 2,990 | 2,990 | 2,990 | 2,990 | 7,000 | 29,900 |
| 1990-11-07 | 3,040 | 3,040 | 3,040 | 3,040 | 3,000 | 30,400 |
| 1990-11-06 | 3,060 | 3,060 | 3,050 | 3,050 | 16,000 | 30,500 |
| 1990-11-05 | 3,100 | 3,100 | 3,070 | 3,070 | 12,000 | 30,700 |
| 1990-11-02 | 3,070 | 3,090 | 3,070 | 3,080 | 15,000 | 30,800 |
| 1990-11-01 | 3,080 | 3,080 | 3,070 | 3,070 | 4,000 | 30,700 |
| 1990-10-31 | 3,090 | 3,120 | 3,090 | 3,120 | 13,000 | 31,200 |
| 1990-10-30 | 3,100 | 3,100 | 3,010 | 3,100 | 14,000 | 31,000 |
| 1990-10-29 | 3,090 | 3,120 | 3,030 | 3,120 | 12,000 | 31,200 |
| 1990-10-26 | 3,060 | 3,130 | 3,050 | 3,100 | 30,000 | 31,000 |
| 1990-10-25 | 3,010 | 3,160 | 3,010 | 3,050 | 80,000 | 30,500 |
| 1990-10-24 | 2,980 | 3,010 | 2,970 | 3,010 | 36,000 | 30,100 |
| 1990-10-23 | 2,980 | 2,980 | 2,980 | 2,980 | 2,000 | 29,800 |
| 1990-10-22 | 2,990 | 3,000 | 2,970 | 2,990 | 13,000 | 29,900 |
| 1990-10-19 | 3,000 | 3,000 | 2,970 | 3,000 | 32,000 | 30,000 |
| 1990-10-17 | 3,020 | 3,020 | 2,990 | 3,020 | 7,000 | 30,200 |
| 1990-10-12 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 30,000 |
| 1990-10-09 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 31,000 |
| 1990-10-08 | 2,870 | 3,100 | 2,870 | 3,100 | 28,000 | 31,000 |
| 1990-10-04 | 2,840 | 2,870 | 2,800 | 2,870 | 5,000 | 28,700 |
| 1990-10-03 | 2,850 | 2,850 | 2,850 | 2,850 | 20,000 | 28,500 |
| 1990-10-02 | 2,750 | 2,850 | 2,750 | 2,850 | 8,000 | 28,500 |
| 1990-10-01 | 2,800 | 2,800 | 2,700 | 2,700 | 17,000 | 27,000 |
| 1990-09-28 | 2,810 | 2,810 | 2,800 | 2,800 | 34,000 | 28,000 |
| 1990-09-27 | 2,970 | 2,970 | 2,940 | 2,940 | 9,000 | 29,400 |
| 1990-09-26 | 2,980 | 3,000 | 2,980 | 3,000 | 6,000 | 30,000 |
| 1990-09-19 | 3,350 | 3,430 | 3,350 | 3,430 | 3,000 | 34,300 |
| 1990-09-18 | 3,350 | 3,400 | 3,350 | 3,400 | 28,000 | 34,000 |
| 1990-09-17 | 3,500 | 3,500 | 3,450 | 3,500 | 16,000 | 35,000 |
| 1990-09-14 | 3,500 | 3,500 | 3,500 | 3,500 | 5,000 | 35,000 |
| 1990-09-12 | 3,550 | 3,650 | 3,550 | 3,650 | 13,000 | 36,500 |
| 1990-09-11 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 36,500 |
| 1990-09-10 | 3,600 | 3,650 | 3,600 | 3,650 | 4,000 | 36,500 |
| 1990-09-06 | 3,650 | 3,700 | 3,650 | 3,700 | 2,000 | 37,000 |
| 1990-08-31 | 3,800 | 3,850 | 3,800 | 3,800 | 23,000 | 38,000 |
| 1990-08-30 | 3,580 | 3,800 | 3,580 | 3,800 | 44,000 | 38,000 |
| 1990-08-29 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 36,000 |
| 1990-08-28 | 3,510 | 3,510 | 3,500 | 3,500 | 9,000 | 35,000 |
| 1990-08-27 | 3,350 | 3,350 | 3,300 | 3,310 | 3,000 | 33,100 |
| 1990-08-24 | 3,350 | 3,350 | 3,350 | 3,350 | 11,000 | 33,500 |
| 1990-08-22 | 3,750 | 3,750 | 3,700 | 3,700 | 29,000 | 37,000 |
| 1990-08-21 | 3,760 | 3,850 | 3,750 | 3,750 | 7,000 | 37,500 |
| 1990-08-20 | 3,820 | 3,820 | 3,810 | 3,810 | 13,000 | 38,100 |
| 1990-08-16 | 4,000 | 4,100 | 4,000 | 4,100 | 11,000 | 41,000 |
| 1990-08-15 | 3,800 | 4,010 | 3,800 | 4,010 | 20,000 | 40,100 |
| 1990-08-14 | 3,780 | 3,850 | 3,780 | 3,800 | 32,000 | 38,000 |
| 1990-08-10 | 4,160 | 4,190 | 4,160 | 4,190 | 10,000 | 41,900 |
| 1990-08-08 | 4,180 | 4,310 | 4,180 | 4,310 | 52,000 | 43,100 |
| 1990-08-07 | 4,250 | 4,280 | 4,250 | 4,280 | 19,000 | 42,800 |
| 1990-08-06 | 4,510 | 4,510 | 4,450 | 4,450 | 14,000 | 44,500 |
| 1990-08-03 | 4,590 | 4,590 | 4,590 | 4,590 | 4,000 | 45,900 |
| 1990-08-01 | 4,640 | 4,640 | 4,570 | 4,620 | 7,000 | 46,200 |
| 1990-07-30 | 4,620 | 4,650 | 4,620 | 4,650 | 5,000 | 46,500 |
| 1990-07-27 | 4,670 | 4,680 | 4,660 | 4,670 | 7,000 | 46,700 |
| 1990-07-26 | 4,690 | 4,700 | 4,670 | 4,670 | 14,000 | 46,700 |
| 1990-07-25 | 4,660 | 4,700 | 4,660 | 4,690 | 20,000 | 46,900 |
| 1990-07-24 | 4,730 | 4,800 | 4,680 | 4,680 | 29,000 | 46,800 |
| 1990-07-23 | 4,800 | 4,800 | 4,730 | 4,730 | 16,000 | 47,300 |
| 1990-07-20 | 4,800 | 4,800 | 4,760 | 4,800 | 30,000 | 48,000 |
| 1990-07-19 | 4,820 | 4,820 | 4,790 | 4,800 | 33,000 | 48,000 |
| 1990-07-18 | 4,950 | 4,950 | 4,890 | 4,890 | 10,000 | 48,900 |
| 1990-07-17 | 5,000 | 5,000 | 4,900 | 4,980 | 62,000 | 49,800 |
| 1990-07-16 | 5,040 | 5,100 | 4,950 | 5,020 | 78,000 | 50,200 |
| 1990-07-13 | 4,930 | 5,090 | 4,920 | 5,040 | 111,000 | 50,400 |
| 1990-07-12 | 4,900 | 4,950 | 4,880 | 4,950 | 20,000 | 49,500 |
| 1990-07-11 | 4,880 | 4,950 | 4,800 | 4,950 | 31,000 | 49,500 |
| 1990-07-10 | 4,900 | 4,940 | 4,870 | 4,900 | 53,000 | 49,000 |
| 1990-07-09 | 4,900 | 4,900 | 4,820 | 4,900 | 59,000 | 49,000 |
| 1990-07-06 | 4,850 | 4,850 | 4,820 | 4,850 | 28,000 | 48,500 |
| 1990-07-05 | 4,880 | 4,880 | 4,840 | 4,850 | 39,000 | 48,500 |
| 1990-07-04 | 4,740 | 4,840 | 4,650 | 4,840 | 41,000 | 48,400 |
| 1990-07-03 | 4,750 | 4,750 | 4,740 | 4,740 | 11,000 | 47,400 |
| 1990-07-02 | 4,850 | 4,850 | 4,780 | 4,800 | 24,000 | 48,000 |
| 1990-06-29 | 4,990 | 4,990 | 4,840 | 4,850 | 46,000 | 48,500 |
| 1990-06-28 | 4,900 | 5,000 | 4,880 | 4,910 | 100,000 | 49,100 |
| 1990-06-27 | 4,840 | 4,950 | 4,750 | 4,950 | 148,000 | 49,500 |
| 1990-06-26 | 4,930 | 4,930 | 4,790 | 4,790 | 29,000 | 47,900 |
| 1990-06-25 | 4,990 | 4,990 | 4,850 | 4,950 | 52,000 | 49,500 |
| 1990-06-22 | 4,840 | 4,990 | 4,800 | 4,990 | 275,000 | 49,900 |
| 1990-06-21 | 4,700 | 4,860 | 4,650 | 4,850 | 150,000 | 48,500 |
| 1990-06-20 | 4,580 | 4,740 | 4,580 | 4,740 | 61,000 | 47,400 |
| 1990-06-19 | 4,580 | 4,700 | 4,580 | 4,680 | 47,000 | 46,800 |
| 1990-06-18 | 4,680 | 4,680 | 4,500 | 4,650 | 46,000 | 46,500 |
| 1990-06-15 | 4,780 | 4,780 | 4,680 | 4,730 | 30,000 | 47,300 |
| 1990-06-14 | 4,760 | 4,800 | 4,700 | 4,770 | 63,000 | 47,700 |
| 1990-06-13 | 4,780 | 4,780 | 4,700 | 4,780 | 74,000 | 47,800 |
| 1990-06-12 | 4,710 | 4,840 | 4,650 | 4,780 | 245,000 | 47,800 |
| 1990-06-11 | 4,560 | 4,730 | 4,560 | 4,700 | 275,000 | 47,000 |
| 1990-06-08 | 4,450 | 4,550 | 4,370 | 4,550 | 113,000 | 45,500 |
| 1990-06-07 | 4,450 | 4,580 | 4,450 | 4,490 | 199,000 | 44,900 |
| 1990-06-06 | 4,240 | 4,550 | 4,240 | 4,450 | 394,000 | 44,500 |
| 1990-06-05 | 4,220 | 4,250 | 4,190 | 4,190 | 71,000 | 41,900 |
| 1990-06-04 | 4,210 | 4,300 | 4,170 | 4,170 | 125,000 | 41,700 |
| 1990-06-01 | 4,040 | 4,200 | 4,000 | 4,160 | 204,000 | 41,600 |
| 1990-05-31 | 4,080 | 4,090 | 4,000 | 4,090 | 13,000 | 40,900 |
| 1990-05-30 | 4,000 | 4,100 | 4,000 | 4,100 | 57,000 | 41,000 |
| 1990-05-29 | 4,010 | 4,080 | 3,950 | 4,080 | 74,000 | 40,800 |
| 1990-05-28 | 4,070 | 4,070 | 4,000 | 4,060 | 17,000 | 40,600 |
| 1990-05-25 | 3,980 | 4,080 | 3,910 | 4,080 | 101,000 | 40,800 |
| 1990-05-24 | 3,970 | 4,000 | 3,960 | 3,980 | 13,000 | 39,800 |
| 1990-05-23 | 3,980 | 3,980 | 3,810 | 3,960 | 71,000 | 39,600 |
| 1990-05-22 | 4,000 | 4,000 | 3,960 | 3,980 | 24,000 | 39,800 |
| 1990-05-21 | 4,040 | 4,100 | 3,990 | 4,020 | 61,000 | 40,200 |
| 1990-05-18 | 4,050 | 4,050 | 3,970 | 4,030 | 52,000 | 40,300 |
| 1990-05-17 | 4,020 | 4,110 | 4,000 | 4,000 | 213,000 | 40,000 |
| 1990-05-16 | 3,850 | 4,020 | 3,850 | 4,020 | 200,000 | 40,200 |
| 1990-05-15 | 3,800 | 3,930 | 3,800 | 3,850 | 101,000 | 38,500 |
| 1990-05-14 | 3,950 | 3,980 | 3,850 | 3,850 | 74,000 | 38,500 |
| 1990-05-11 | 3,910 | 3,980 | 3,850 | 3,900 | 163,000 | 39,000 |
| 1990-05-10 | 3,650 | 3,980 | 3,650 | 3,960 | 298,000 | 39,600 |
| 1990-05-09 | 3,360 | 3,650 | 3,350 | 3,650 | 56,000 | 36,500 |
| 1990-05-08 | 3,110 | 3,210 | 3,110 | 3,210 | 33,000 | 32,100 |
| 1990-05-07 | 3,090 | 3,140 | 3,090 | 3,090 | 35,000 | 30,900 |
| 1990-05-02 | 3,140 | 3,140 | 3,140 | 3,140 | 1,000 | 31,400 |
| 1990-05-01 | 3,050 | 3,150 | 3,050 | 3,150 | 5,000 | 31,500 |
| 1990-04-27 | 3,100 | 3,100 | 2,990 | 3,090 | 19,000 | 30,900 |
| 1990-04-26 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 | 31,000 |
| 1990-04-25 | 3,110 | 3,160 | 3,050 | 3,150 | 31,000 | 31,500 |
| 1990-04-24 | 3,100 | 3,160 | 3,100 | 3,160 | 3,000 | 31,600 |
| 1990-04-23 | 3,100 | 3,170 | 3,100 | 3,170 | 3,000 | 31,700 |
| 1990-04-20 | 3,200 | 3,200 | 3,170 | 3,180 | 4,000 | 31,800 |
| 1990-04-19 | 3,190 | 3,200 | 3,150 | 3,200 | 19,000 | 32,000 |
| 1990-04-18 | 3,150 | 3,200 | 3,100 | 3,200 | 8,000 | 32,000 |
| 1990-04-17 | 3,190 | 3,190 | 3,100 | 3,100 | 4,000 | 31,000 |
| 1990-04-16 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 | 31,500 |
| 1990-04-13 | 3,100 | 3,200 | 3,080 | 3,200 | 6,000 | 32,000 |
| 1990-04-12 | 3,200 | 3,200 | 3,040 | 3,150 | 20,000 | 31,500 |
| 1990-04-11 | 3,250 | 3,250 | 3,250 | 3,250 | 4,000 | 32,500 |
| 1990-04-10 | 3,260 | 3,280 | 3,200 | 3,200 | 6,000 | 32,000 |
| 1990-04-09 | 3,200 | 3,310 | 3,200 | 3,310 | 35,000 | 33,100 |
| 1990-04-06 | 3,150 | 3,200 | 3,140 | 3,150 | 38,000 | 31,500 |
| 1990-04-04 | 3,500 | 3,500 | 3,450 | 3,450 | 2,000 | 34,500 |
| 1990-04-03 | 3,400 | 3,500 | 3,400 | 3,500 | 9,000 | 35,000 |
| 1990-04-02 | 3,640 | 3,640 | 3,450 | 3,450 | 11,000 | 34,500 |
| 1990-03-30 | 3,550 | 3,690 | 3,550 | 3,690 | 37,000 | 36,900 |
| 1990-03-29 | 3,550 | 3,550 | 3,550 | 3,550 | 6,000 | 35,500 |
| 1990-03-28 | 3,600 | 3,700 | 3,550 | 3,700 | 16,000 | 37,000 |
| 1990-03-27 | 3,700 | 3,800 | 3,700 | 3,700 | 28,000 | 37,000 |
| 1990-03-26 | 3,550 | 3,650 | 3,510 | 3,650 | 46,000 | 36,500 |
| 1990-03-23 | 3,590 | 3,600 | 3,560 | 3,600 | 34,000 | 36,000 |
| 1990-03-20 | 3,600 | 3,700 | 3,550 | 3,700 | 33,000 | 37,000 |
| 1990-03-19 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 37,500 |
| 1990-03-16 | 3,790 | 3,790 | 3,700 | 3,790 | 34,000 | 37,900 |
| 1990-03-15 | 3,780 | 3,890 | 3,780 | 3,790 | 41,000 | 37,900 |
| 1990-03-14 | 3,710 | 3,750 | 3,650 | 3,750 | 11,000 | 37,500 |
| 1990-03-13 | 3,780 | 3,780 | 3,780 | 3,780 | 2,000 | 37,800 |
| 1990-03-12 | 3,800 | 3,830 | 3,780 | 3,780 | 52,000 | 37,800 |
| 1990-03-09 | 3,870 | 3,870 | 3,810 | 3,810 | 66,000 | 38,100 |
| 1990-03-08 | 3,830 | 3,900 | 3,800 | 3,880 | 59,000 | 38,800 |
| 1990-03-07 | 3,840 | 3,850 | 3,790 | 3,840 | 19,000 | 38,400 |
| 1990-03-06 | 3,940 | 3,940 | 3,920 | 3,940 | 19,000 | 39,400 |
| 1990-03-05 | 3,980 | 3,980 | 3,890 | 3,950 | 44,000 | 39,500 |
| 1990-03-02 | 3,850 | 3,980 | 3,800 | 3,980 | 114,000 | 39,800 |
| 1990-03-01 | 3,830 | 3,980 | 3,800 | 3,900 | 145,000 | 39,000 |
| 1990-02-28 | 3,630 | 3,850 | 3,600 | 3,850 | 134,000 | 38,500 |
| 1990-02-27 | 3,440 | 3,650 | 3,440 | 3,650 | 58,000 | 36,500 |
| 1990-02-26 | 3,500 | 3,500 | 3,490 | 3,490 | 4,000 | 34,900 |
| 1990-02-23 | 3,580 | 3,590 | 3,540 | 3,580 | 40,000 | 35,800 |
| 1990-02-22 | 3,530 | 3,580 | 3,440 | 3,580 | 54,000 | 35,800 |
| 1990-02-21 | 3,430 | 3,520 | 3,430 | 3,430 | 17,000 | 34,300 |
| 1990-02-20 | 3,480 | 3,520 | 3,480 | 3,520 | 3,000 | 35,200 |
| 1990-02-19 | 3,460 | 3,540 | 3,430 | 3,530 | 29,000 | 35,300 |
| 1990-02-16 | 3,560 | 3,560 | 3,500 | 3,500 | 29,000 | 35,000 |
| 1990-02-15 | 3,600 | 3,600 | 3,520 | 3,520 | 9,000 | 35,200 |
| 1990-02-14 | 3,520 | 3,600 | 3,500 | 3,600 | 12,000 | 36,000 |
| 1990-02-13 | 3,500 | 3,520 | 3,500 | 3,520 | 4,000 | 35,200 |
| 1990-02-09 | 3,560 | 3,560 | 3,430 | 3,550 | 30,000 | 35,500 |
| 1990-02-08 | 3,560 | 3,560 | 3,560 | 3,560 | 16,000 | 35,600 |
| 1990-02-07 | 3,630 | 3,630 | 3,550 | 3,550 | 17,000 | 35,500 |
| 1990-02-06 | 3,610 | 3,610 | 3,540 | 3,590 | 26,000 | 35,900 |
| 1990-02-05 | 3,600 | 3,600 | 3,560 | 3,560 | 16,000 | 35,600 |
| 1990-02-02 | 3,590 | 3,610 | 3,550 | 3,550 | 16,000 | 35,500 |
| 1990-02-01 | 3,600 | 3,620 | 3,580 | 3,580 | 12,000 | 35,800 |
| 1990-01-31 | 3,550 | 3,550 | 3,550 | 3,550 | 3,000 | 35,500 |
| 1990-01-29 | 3,580 | 3,600 | 3,550 | 3,550 | 23,000 | 35,500 |
| 1990-01-26 | 3,700 | 3,740 | 3,610 | 3,680 | 17,000 | 36,800 |
| 1990-01-25 | 3,580 | 3,750 | 3,580 | 3,750 | 16,000 | 37,500 |
| 1990-01-24 | 3,700 | 3,700 | 3,610 | 3,700 | 29,000 | 37,000 |
| 1990-01-23 | 3,650 | 3,750 | 3,590 | 3,750 | 24,000 | 37,500 |
| 1990-01-22 | 3,670 | 3,700 | 3,530 | 3,650 | 24,000 | 36,500 |
| 1990-01-19 | 3,650 | 3,650 | 3,650 | 3,650 | 4,000 | 36,500 |
| 1990-01-18 | 3,700 | 3,800 | 3,700 | 3,700 | 65,000 | 37,000 |
| 1990-01-17 | 3,630 | 3,730 | 3,500 | 3,730 | 70,000 | 37,300 |
| 1990-01-16 | 3,640 | 3,640 | 3,550 | 3,580 | 19,000 | 35,800 |
| 1990-01-12 | 3,730 | 3,730 | 3,700 | 3,700 | 31,000 | 37,000 |
| 1990-01-11 | 3,770 | 3,770 | 3,690 | 3,700 | 40,000 | 37,000 |
| 1990-01-10 | 3,750 | 3,790 | 3,730 | 3,770 | 22,000 | 37,700 |
| 1990-01-09 | 3,800 | 3,800 | 3,710 | 3,800 | 8,000 | 38,000 |
| 1990-01-08 | 3,810 | 3,810 | 3,810 | 3,810 | 2,000 | 38,100 |
| 1990-01-05 | 3,890 | 3,890 | 3,680 | 3,810 | 66,000 | 38,100 |
| 1990-01-04 | 3,850 | 3,880 | 3,780 | 3,870 | 44,000 | 38,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
