5261 リソルホールディングス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 568 | 568 | 568 | 568 | 2,000 | 5,680 |
| 1992-12-29 | 560 | 568 | 560 | 568 | 2,000 | 5,680 |
| 1992-12-28 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1992-12-25 | 560 | 560 | 550 | 551 | 6,000 | 5,510 |
| 1992-12-24 | 571 | 572 | 564 | 566 | 13,000 | 5,660 |
| 1992-12-22 | 580 | 580 | 578 | 578 | 4,000 | 5,780 |
| 1992-12-21 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1992-12-18 | 588 | 588 | 568 | 568 | 9,000 | 5,680 |
| 1992-12-17 | 588 | 588 | 585 | 588 | 9,000 | 5,880 |
| 1992-12-16 | 588 | 588 | 588 | 588 | 1,000 | 5,880 |
| 1992-12-15 | 588 | 588 | 588 | 588 | 1,000 | 5,880 |
| 1992-12-14 | 588 | 588 | 588 | 588 | 3,000 | 5,880 |
| 1992-12-11 | 593 | 593 | 587 | 587 | 16,000 | 5,870 |
| 1992-12-10 | 590 | 590 | 580 | 583 | 19,000 | 5,830 |
| 1992-12-09 | 595 | 595 | 595 | 595 | 7,000 | 5,950 |
| 1992-12-08 | 599 | 600 | 599 | 600 | 22,000 | 6,000 |
| 1992-12-07 | 600 | 600 | 585 | 600 | 4,000 | 6,000 |
| 1992-12-04 | 601 | 601 | 600 | 600 | 4,000 | 6,000 |
| 1992-12-03 | 590 | 600 | 590 | 590 | 12,000 | 5,900 |
| 1992-12-02 | 600 | 600 | 590 | 590 | 17,000 | 5,900 |
| 1992-12-01 | 619 | 620 | 600 | 600 | 31,000 | 6,000 |
| 1992-11-30 | 590 | 600 | 585 | 600 | 14,000 | 6,000 |
| 1992-11-27 | 569 | 571 | 569 | 570 | 24,000 | 5,700 |
| 1992-11-26 | 550 | 570 | 550 | 550 | 37,000 | 5,500 |
| 1992-11-24 | 513 | 513 | 513 | 513 | 10,000 | 5,130 |
| 1992-11-20 | 475 | 475 | 475 | 475 | 14,000 | 4,750 |
| 1992-11-17 | 450 | 450 | 430 | 430 | 16,000 | 4,300 |
| 1992-11-16 | 450 | 456 | 450 | 450 | 7,000 | 4,500 |
| 1992-11-13 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1992-11-12 | 470 | 470 | 451 | 460 | 4,000 | 4,600 |
| 1992-11-11 | 475 | 475 | 475 | 475 | 5,000 | 4,750 |
| 1992-11-09 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1992-11-06 | 506 | 506 | 506 | 506 | 6,000 | 5,060 |
| 1992-11-05 | 500 | 506 | 500 | 506 | 16,000 | 5,060 |
| 1992-11-02 | 480 | 480 | 480 | 480 | 6,000 | 4,800 |
| 1992-10-30 | 490 | 490 | 480 | 480 | 11,000 | 4,800 |
| 1992-10-29 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1992-10-27 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1992-10-26 | 531 | 531 | 520 | 520 | 14,000 | 5,200 |
| 1992-10-23 | 539 | 539 | 538 | 538 | 6,000 | 5,380 |
| 1992-10-22 | 551 | 551 | 550 | 550 | 3,000 | 5,500 |
| 1992-10-19 | 565 | 570 | 560 | 560 | 9,000 | 5,600 |
| 1992-10-16 | 580 | 580 | 565 | 565 | 13,000 | 5,650 |
| 1992-10-14 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1992-10-13 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1992-10-09 | 570 | 571 | 570 | 570 | 16,000 | 5,700 |
| 1992-10-08 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1992-10-07 | 605 | 605 | 590 | 590 | 7,000 | 5,900 |
| 1992-10-06 | 601 | 601 | 600 | 600 | 6,000 | 6,000 |
| 1992-10-02 | 600 | 602 | 600 | 600 | 6,000 | 6,000 |
| 1992-10-01 | 640 | 640 | 602 | 602 | 8,000 | 6,020 |
| 1992-09-30 | 603 | 630 | 602 | 630 | 9,000 | 6,300 |
| 1992-09-29 | 601 | 601 | 600 | 600 | 4,000 | 6,000 |
| 1992-09-28 | 621 | 625 | 600 | 600 | 12,000 | 6,000 |
| 1992-09-25 | 620 | 620 | 600 | 620 | 19,000 | 6,200 |
| 1992-09-24 | 645 | 645 | 620 | 620 | 6,000 | 6,200 |
| 1992-09-22 | 640 | 649 | 640 | 645 | 7,000 | 6,450 |
| 1992-09-21 | 649 | 650 | 645 | 645 | 6,000 | 6,450 |
| 1992-09-18 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1992-09-17 | 655 | 655 | 655 | 655 | 3,000 | 6,550 |
| 1992-09-16 | 700 | 700 | 685 | 685 | 5,000 | 6,850 |
| 1992-09-14 | 700 | 700 | 699 | 699 | 6,000 | 6,990 |
| 1992-09-11 | 711 | 711 | 700 | 700 | 16,000 | 7,000 |
| 1992-09-10 | 701 | 705 | 700 | 705 | 29,000 | 7,050 |
| 1992-09-09 | 700 | 710 | 700 | 700 | 18,000 | 7,000 |
| 1992-09-08 | 705 | 710 | 700 | 700 | 14,000 | 7,000 |
| 1992-09-07 | 701 | 706 | 701 | 705 | 11,000 | 7,050 |
| 1992-09-04 | 699 | 710 | 681 | 691 | 48,000 | 6,910 |
| 1992-09-03 | 711 | 711 | 679 | 695 | 22,000 | 6,950 |
| 1992-09-02 | 759 | 759 | 711 | 720 | 45,000 | 7,200 |
| 1992-09-01 | 770 | 770 | 759 | 760 | 144,000 | 7,600 |
| 1992-08-20 | 410 | 410 | 400 | 400 | 12,000 | 4,000 |
| 1992-08-19 | 395 | 410 | 395 | 410 | 9,000 | 4,100 |
| 1992-08-18 | 410 | 410 | 400 | 400 | 8,000 | 4,000 |
| 1992-08-17 | 412 | 414 | 411 | 414 | 5,000 | 4,140 |
| 1992-08-14 | 401 | 401 | 401 | 401 | 2,000 | 4,010 |
| 1992-08-13 | 390 | 400 | 390 | 400 | 15,000 | 4,000 |
| 1992-08-12 | 418 | 418 | 418 | 418 | 6,000 | 4,180 |
| 1992-08-04 | 510 | 510 | 504 | 504 | 2,000 | 5,040 |
| 1992-08-03 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1992-07-31 | 486 | 486 | 485 | 485 | 2,000 | 4,850 |
| 1992-07-30 | 490 | 490 | 485 | 485 | 8,000 | 4,850 |
| 1992-07-29 | 530 | 530 | 505 | 505 | 6,000 | 5,050 |
| 1992-07-28 | 510 | 530 | 510 | 530 | 5,000 | 5,300 |
| 1992-07-27 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1992-07-24 | 552 | 552 | 540 | 540 | 10,000 | 5,400 |
| 1992-07-23 | 535 | 535 | 535 | 535 | 20,000 | 5,350 |
| 1992-07-22 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1992-07-21 | 595 | 595 | 595 | 595 | 4,000 | 5,950 |
| 1992-07-20 | 612 | 615 | 612 | 615 | 5,000 | 6,150 |
| 1992-07-17 | 620 | 620 | 620 | 620 | 8,000 | 6,200 |
| 1992-07-15 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1992-07-14 | 640 | 640 | 620 | 620 | 5,000 | 6,200 |
| 1992-07-13 | 640 | 641 | 640 | 640 | 5,000 | 6,400 |
| 1992-07-10 | 640 | 640 | 640 | 640 | 7,000 | 6,400 |
| 1992-07-09 | 650 | 650 | 640 | 640 | 5,000 | 6,400 |
| 1992-07-08 | 679 | 679 | 660 | 660 | 5,000 | 6,600 |
| 1992-07-07 | 695 | 695 | 689 | 689 | 10,000 | 6,890 |
| 1992-07-06 | 680 | 690 | 680 | 690 | 9,000 | 6,900 |
| 1992-07-03 | 630 | 661 | 630 | 660 | 32,000 | 6,600 |
| 1992-07-02 | 590 | 612 | 580 | 612 | 72,000 | 6,120 |
| 1992-07-01 | 625 | 625 | 580 | 590 | 22,000 | 5,900 |
| 1992-06-30 | 659 | 659 | 630 | 630 | 19,000 | 6,300 |
| 1992-06-29 | 718 | 718 | 718 | 718 | 1,000 | 7,180 |
| 1992-06-25 | 750 | 750 | 745 | 745 | 2,000 | 7,450 |
| 1992-06-24 | 750 | 756 | 750 | 750 | 4,000 | 7,500 |
| 1992-06-23 | 780 | 780 | 750 | 750 | 5,000 | 7,500 |
| 1992-06-19 | 760 | 760 | 760 | 760 | 5,000 | 7,600 |
| 1992-06-15 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1992-06-12 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1992-06-11 | 810 | 810 | 810 | 810 | 3,000 | 8,100 |
| 1992-06-10 | 813 | 840 | 813 | 840 | 4,000 | 8,400 |
| 1992-06-09 | 830 | 830 | 810 | 810 | 3,000 | 8,100 |
| 1992-06-08 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1992-06-05 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1992-06-04 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1992-06-03 | 866 | 866 | 866 | 866 | 1,000 | 8,660 |
| 1992-06-01 | 880 | 880 | 880 | 880 | 6,000 | 8,800 |
| 1992-05-29 | 880 | 880 | 880 | 880 | 12,000 | 8,800 |
| 1992-05-28 | 879 | 880 | 879 | 880 | 9,000 | 8,800 |
| 1992-05-27 | 879 | 879 | 879 | 879 | 7,000 | 8,790 |
| 1992-05-26 | 900 | 900 | 879 | 879 | 6,000 | 8,790 |
| 1992-05-25 | 880 | 880 | 880 | 880 | 16,000 | 8,800 |
| 1992-05-22 | 878 | 880 | 878 | 880 | 3,000 | 8,800 |
| 1992-05-21 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1992-05-20 | 870 | 870 | 869 | 869 | 6,000 | 8,690 |
| 1992-05-19 | 870 | 870 | 864 | 870 | 6,000 | 8,700 |
| 1992-05-18 | 871 | 880 | 870 | 870 | 8,000 | 8,700 |
| 1992-05-15 | 910 | 910 | 880 | 880 | 6,000 | 8,800 |
| 1992-05-14 | 910 | 920 | 910 | 920 | 4,000 | 9,200 |
| 1992-05-13 | 940 | 950 | 900 | 910 | 14,000 | 9,100 |
| 1992-05-12 | 900 | 930 | 900 | 930 | 8,000 | 9,300 |
| 1992-05-11 | 890 | 890 | 885 | 885 | 27,000 | 8,850 |
| 1992-05-07 | 781 | 800 | 770 | 800 | 34,000 | 8,000 |
| 1992-05-06 | 761 | 780 | 761 | 770 | 24,000 | 7,700 |
| 1992-05-01 | 761 | 770 | 761 | 770 | 9,000 | 7,700 |
| 1992-04-30 | 794 | 794 | 780 | 780 | 9,000 | 7,800 |
| 1992-04-28 | 801 | 801 | 790 | 795 | 11,000 | 7,950 |
| 1992-04-27 | 821 | 821 | 801 | 801 | 11,000 | 8,010 |
| 1992-04-24 | 831 | 842 | 821 | 825 | 10,000 | 8,250 |
| 1992-04-23 | 830 | 830 | 830 | 830 | 15,000 | 8,300 |
| 1992-04-22 | 821 | 821 | 799 | 801 | 9,000 | 8,010 |
| 1992-04-21 | 830 | 830 | 820 | 820 | 3,000 | 8,200 |
| 1992-04-20 | 870 | 870 | 830 | 835 | 13,000 | 8,350 |
| 1992-04-16 | 818 | 841 | 818 | 840 | 20,000 | 8,400 |
| 1992-04-15 | 820 | 820 | 818 | 820 | 20,000 | 8,200 |
| 1992-04-14 | 850 | 850 | 830 | 830 | 18,000 | 8,300 |
| 1992-04-13 | 870 | 870 | 870 | 870 | 4,000 | 8,700 |
| 1992-04-10 | 850 | 870 | 850 | 870 | 32,000 | 8,700 |
| 1992-04-07 | 919 | 919 | 900 | 900 | 10,000 | 9,000 |
| 1992-03-31 | 980 | 995 | 980 | 980 | 17,000 | 9,800 |
| 1992-03-30 | 1,000 | 1,000 | 980 | 980 | 6,000 | 9,800 |
| 1992-03-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1992-03-25 | 980 | 1,000 | 970 | 971 | 15,000 | 9,710 |
| 1992-03-24 | 1,020 | 1,020 | 980 | 1,000 | 9,000 | 10,000 |
| 1992-03-23 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 | 10,200 |
| 1992-03-19 | 964 | 991 | 964 | 990 | 14,000 | 9,900 |
| 1992-03-18 | 980 | 980 | 980 | 980 | 9,000 | 9,800 |
| 1992-03-17 | 980 | 981 | 980 | 981 | 3,000 | 9,810 |
| 1992-03-16 | 1,020 | 1,020 | 980 | 980 | 10,000 | 9,800 |
| 1992-03-13 | 1,040 | 1,060 | 1,000 | 1,000 | 24,000 | 10,000 |
| 1992-03-12 | 980 | 1,020 | 980 | 1,020 | 8,000 | 10,200 |
| 1992-03-11 | 1,000 | 1,000 | 980 | 980 | 15,000 | 9,800 |
| 1992-03-10 | 1,060 | 1,060 | 1,000 | 1,000 | 13,000 | 10,000 |
| 1992-03-09 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1992-03-06 | 1,060 | 1,100 | 1,060 | 1,100 | 2,000 | 11,000 |
| 1992-03-05 | 1,010 | 1,020 | 1,010 | 1,020 | 6,000 | 10,200 |
| 1992-03-04 | 1,100 | 1,100 | 1,060 | 1,060 | 7,000 | 10,600 |
| 1992-03-03 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 | 11,300 |
| 1992-03-02 | 1,150 | 1,150 | 1,130 | 1,130 | 14,000 | 11,300 |
| 1992-02-28 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 11,500 |
| 1992-02-27 | 1,180 | 1,180 | 1,150 | 1,150 | 49,000 | 11,500 |
| 1992-02-26 | 1,160 | 1,180 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1992-02-25 | 1,150 | 1,160 | 1,150 | 1,150 | 20,000 | 11,500 |
| 1992-02-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1992-02-21 | 1,140 | 1,140 | 1,100 | 1,100 | 9,000 | 11,000 |
| 1992-02-20 | 1,190 | 1,200 | 1,150 | 1,150 | 10,000 | 11,500 |
| 1992-02-19 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 12,000 |
| 1992-02-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1992-02-17 | 1,150 | 1,180 | 1,150 | 1,180 | 7,000 | 11,800 |
| 1992-02-14 | 1,220 | 1,220 | 1,220 | 1,220 | 28,000 | 12,200 |
| 1992-02-13 | 1,220 | 1,260 | 1,220 | 1,220 | 30,000 | 12,200 |
| 1992-02-12 | 1,220 | 1,220 | 1,190 | 1,220 | 47,000 | 12,200 |
| 1992-02-10 | 1,230 | 1,230 | 1,180 | 1,190 | 31,000 | 11,900 |
| 1992-02-07 | 1,260 | 1,270 | 1,230 | 1,230 | 94,000 | 12,300 |
| 1992-02-06 | 1,210 | 1,260 | 1,200 | 1,200 | 72,000 | 12,000 |
| 1992-02-05 | 1,020 | 1,100 | 1,000 | 1,100 | 80,000 | 11,000 |
| 1992-02-04 | 1,000 | 1,020 | 991 | 991 | 34,000 | 9,910 |
| 1992-02-03 | 990 | 1,000 | 980 | 1,000 | 32,000 | 10,000 |
| 1992-01-31 | 969 | 970 | 969 | 970 | 6,000 | 9,700 |
| 1992-01-30 | 975 | 980 | 969 | 969 | 11,000 | 9,690 |
| 1992-01-29 | 980 | 980 | 969 | 969 | 5,000 | 9,690 |
| 1992-01-28 | 970 | 970 | 970 | 970 | 7,000 | 9,700 |
| 1992-01-27 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1992-01-24 | 1,020 | 1,020 | 980 | 990 | 12,000 | 9,900 |
| 1992-01-23 | 990 | 1,000 | 990 | 1,000 | 14,000 | 10,000 |
| 1992-01-22 | 1,020 | 1,020 | 980 | 980 | 5,000 | 9,800 |
| 1992-01-21 | 1,050 | 1,050 | 1,010 | 1,010 | 5,000 | 10,100 |
| 1992-01-20 | 1,100 | 1,100 | 1,050 | 1,050 | 11,000 | 10,500 |
| 1992-01-17 | 1,080 | 1,100 | 1,070 | 1,100 | 40,000 | 11,000 |
| 1992-01-16 | 1,110 | 1,110 | 1,080 | 1,080 | 14,000 | 10,800 |
| 1992-01-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1992-01-13 | 1,100 | 1,100 | 1,090 | 1,100 | 14,000 | 11,000 |
| 1992-01-10 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 11,300 |
| 1992-01-09 | 1,150 | 1,150 | 1,120 | 1,130 | 4,000 | 11,300 |
| 1992-01-08 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 | 11,500 |
| 1992-01-07 | 1,160 | 1,160 | 1,140 | 1,140 | 32,000 | 11,400 |
| 1992-01-06 | 1,150 | 1,150 | 1,140 | 1,140 | 7,000 | 11,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
