5261 リソルホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 329 | 360 | 328 | 359 | 73,000 | 3,590 |
| 1997-12-29 | 307 | 325 | 300 | 325 | 95,000 | 3,250 |
| 1997-12-26 | 310 | 320 | 307 | 309 | 56,000 | 3,090 |
| 1997-12-25 | 339 | 350 | 334 | 350 | 59,000 | 3,500 |
| 1997-12-24 | 319 | 325 | 310 | 319 | 69,000 | 3,190 |
| 1997-12-22 | 330 | 340 | 296 | 320 | 149,000 | 3,200 |
| 1997-12-19 | 330 | 336 | 297 | 320 | 267,000 | 3,200 |
| 1997-12-18 | 388 | 388 | 350 | 352 | 197,000 | 3,520 |
| 1997-12-17 | 418 | 425 | 363 | 373 | 347,000 | 3,730 |
| 1997-12-16 | 356 | 410 | 356 | 408 | 361,000 | 4,080 |
| 1997-12-15 | 402 | 402 | 320 | 320 | 376,000 | 3,200 |
| 1997-12-12 | 415 | 448 | 380 | 392 | 774,000 | 3,920 |
| 1997-12-11 | 439 | 451 | 389 | 410 | 2,810,000 | 4,100 |
| 1997-12-10 | 469 | 469 | 469 | 469 | 69,000 | 4,690 |
| 1997-12-08 | 669 | 669 | 669 | 669 | 34,000 | 6,690 |
| 1997-12-05 | 865 | 865 | 820 | 820 | 49,000 | 8,200 |
| 1997-12-04 | 879 | 879 | 850 | 869 | 17,000 | 8,690 |
| 1997-12-03 | 850 | 885 | 850 | 885 | 17,000 | 8,850 |
| 1997-12-02 | 870 | 900 | 850 | 900 | 39,000 | 9,000 |
| 1997-12-01 | 855 | 880 | 855 | 880 | 23,000 | 8,800 |
| 1997-11-28 | 900 | 910 | 884 | 910 | 387,000 | 9,100 |
| 1997-11-27 | 910 | 910 | 890 | 900 | 300,000 | 9,000 |
| 1997-11-26 | 905 | 915 | 895 | 910 | 140,000 | 9,100 |
| 1997-11-25 | 945 | 945 | 910 | 920 | 41,000 | 9,200 |
| 1997-11-21 | 920 | 925 | 910 | 925 | 39,000 | 9,250 |
| 1997-11-20 | 939 | 939 | 920 | 920 | 5,000 | 9,200 |
| 1997-11-19 | 940 | 940 | 940 | 940 | 99,000 | 9,400 |
| 1997-11-18 | 960 | 960 | 950 | 950 | 300,000 | 9,500 |
| 1997-11-17 | 910 | 960 | 905 | 960 | 30,000 | 9,600 |
| 1997-11-14 | 910 | 930 | 910 | 930 | 48,000 | 9,300 |
| 1997-11-13 | 929 | 929 | 909 | 910 | 18,000 | 9,100 |
| 1997-11-12 | 964 | 965 | 930 | 930 | 50,000 | 9,300 |
| 1997-11-11 | 965 | 975 | 960 | 965 | 439,000 | 9,650 |
| 1997-11-10 | 939 | 965 | 939 | 965 | 35,000 | 9,650 |
| 1997-11-07 | 950 | 950 | 950 | 950 | 12,000 | 9,500 |
| 1997-11-06 | 936 | 940 | 931 | 940 | 39,000 | 9,400 |
| 1997-11-05 | 979 | 979 | 976 | 976 | 4,000 | 9,760 |
| 1997-11-04 | 950 | 960 | 950 | 960 | 3,000 | 9,600 |
| 1997-10-31 | 940 | 940 | 930 | 940 | 3,000 | 9,400 |
| 1997-10-30 | 950 | 950 | 940 | 940 | 3,000 | 9,400 |
| 1997-10-29 | 926 | 960 | 926 | 950 | 6,000 | 9,500 |
| 1997-10-28 | 925 | 925 | 919 | 919 | 22,000 | 9,190 |
| 1997-10-27 | 985 | 985 | 935 | 940 | 20,000 | 9,400 |
| 1997-10-24 | 990 | 990 | 970 | 970 | 6,000 | 9,700 |
| 1997-10-23 | 992 | 994 | 970 | 980 | 216,000 | 9,800 |
| 1997-10-22 | 940 | 990 | 940 | 990 | 29,000 | 9,900 |
| 1997-10-21 | 940 | 950 | 935 | 950 | 5,000 | 9,500 |
| 1997-10-20 | 940 | 969 | 940 | 950 | 8,000 | 9,500 |
| 1997-10-17 | 950 | 970 | 950 | 970 | 5,000 | 9,700 |
| 1997-10-16 | 940 | 970 | 920 | 970 | 14,000 | 9,700 |
| 1997-10-15 | 948 | 970 | 947 | 970 | 14,000 | 9,700 |
| 1997-10-14 | 970 | 995 | 965 | 984 | 179,000 | 9,840 |
| 1997-10-13 | 949 | 970 | 930 | 970 | 19,000 | 9,700 |
| 1997-10-09 | 950 | 951 | 941 | 950 | 4,000 | 9,500 |
| 1997-10-08 | 960 | 961 | 950 | 950 | 19,000 | 9,500 |
| 1997-10-07 | 964 | 964 | 960 | 960 | 8,000 | 9,600 |
| 1997-10-06 | 984 | 984 | 984 | 984 | 3,000 | 9,840 |
| 1997-10-03 | 970 | 1,000 | 970 | 998 | 230,000 | 9,980 |
| 1997-10-02 | 979 | 980 | 950 | 980 | 8,000 | 9,800 |
| 1997-10-01 | 984 | 984 | 960 | 979 | 20,000 | 9,790 |
| 1997-09-30 | 959 | 986 | 919 | 986 | 132,000 | 9,860 |
| 1997-09-29 | 960 | 960 | 949 | 959 | 15,000 | 9,590 |
| 1997-09-26 | 960 | 1,000 | 950 | 1,000 | 28,000 | 10,000 |
| 1997-09-25 | 999 | 1,000 | 980 | 1,000 | 44,000 | 10,000 |
| 1997-09-24 | 965 | 1,000 | 965 | 1,000 | 16,000 | 10,000 |
| 1997-09-22 | 979 | 979 | 959 | 965 | 9,000 | 9,650 |
| 1997-09-19 | 970 | 980 | 960 | 980 | 13,000 | 9,800 |
| 1997-09-18 | 970 | 980 | 960 | 980 | 8,000 | 9,800 |
| 1997-09-17 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1997-09-16 | 970 | 980 | 965 | 980 | 8,000 | 9,800 |
| 1997-09-12 | 970 | 980 | 950 | 980 | 22,000 | 9,800 |
| 1997-09-11 | 970 | 970 | 970 | 970 | 2,000 | 9,700 |
| 1997-09-10 | 998 | 998 | 965 | 980 | 9,000 | 9,800 |
| 1997-09-09 | 990 | 999 | 990 | 999 | 212,000 | 9,990 |
| 1997-09-08 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1997-09-05 | 999 | 1,000 | 985 | 1,000 | 7,000 | 10,000 |
| 1997-09-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1997-09-03 | 1,000 | 1,000 | 980 | 1,000 | 16,000 | 10,000 |
| 1997-09-02 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 10,000 |
| 1997-09-01 | 980 | 1,000 | 980 | 1,000 | 71,000 | 10,000 |
| 1997-08-29 | 965 | 1,000 | 950 | 1,000 | 46,000 | 10,000 |
| 1997-08-28 | 987 | 988 | 965 | 965 | 31,000 | 9,650 |
| 1997-08-27 | 998 | 1,000 | 997 | 997 | 10,000 | 9,970 |
| 1997-08-26 | 998 | 1,000 | 998 | 1,000 | 13,000 | 10,000 |
| 1997-08-25 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1997-08-22 | 1,000 | 1,000 | 985 | 1,000 | 12,000 | 10,000 |
| 1997-08-21 | 1,010 | 1,010 | 990 | 1,000 | 10,000 | 10,000 |
| 1997-08-20 | 1,000 | 1,010 | 998 | 1,010 | 5,000 | 10,100 |
| 1997-08-19 | 980 | 1,000 | 971 | 1,000 | 12,000 | 10,000 |
| 1997-08-18 | 989 | 989 | 979 | 980 | 10,000 | 9,800 |
| 1997-08-15 | 1,010 | 1,030 | 995 | 995 | 13,000 | 9,950 |
| 1997-08-14 | 966 | 1,030 | 950 | 1,030 | 30,000 | 10,300 |
| 1997-08-13 | 979 | 979 | 965 | 965 | 8,000 | 9,650 |
| 1997-08-12 | 1,010 | 1,030 | 980 | 980 | 7,000 | 9,800 |
| 1997-08-11 | 1,000 | 1,020 | 970 | 1,020 | 18,000 | 10,200 |
| 1997-08-08 | 1,030 | 1,030 | 980 | 990 | 31,000 | 9,900 |
| 1997-08-07 | 1,050 | 1,050 | 1,020 | 1,020 | 19,000 | 10,200 |
| 1997-08-06 | 1,050 | 1,050 | 1,040 | 1,050 | 15,000 | 10,500 |
| 1997-08-05 | 1,070 | 1,090 | 1,040 | 1,090 | 20,000 | 10,900 |
| 1997-08-04 | 1,090 | 1,090 | 1,040 | 1,040 | 10,000 | 10,400 |
| 1997-08-01 | 1,130 | 1,130 | 1,110 | 1,110 | 356,000 | 11,100 |
| 1997-07-31 | 1,100 | 1,160 | 1,100 | 1,150 | 764,000 | 11,500 |
| 1997-07-30 | 1,050 | 1,120 | 1,050 | 1,120 | 12,000 | 11,200 |
| 1997-07-29 | 1,070 | 1,070 | 1,040 | 1,040 | 11,000 | 10,400 |
| 1997-07-28 | 1,080 | 1,100 | 1,050 | 1,050 | 28,000 | 10,500 |
| 1997-07-25 | 1,070 | 1,100 | 1,040 | 1,090 | 8,000 | 10,900 |
| 1997-07-24 | 1,050 | 1,070 | 1,050 | 1,070 | 7,000 | 10,700 |
| 1997-07-23 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1997-07-22 | 1,110 | 1,110 | 1,050 | 1,100 | 14,000 | 11,000 |
| 1997-07-18 | 1,070 | 1,100 | 1,020 | 1,100 | 20,000 | 11,000 |
| 1997-07-17 | 1,110 | 1,110 | 1,050 | 1,070 | 15,000 | 10,700 |
| 1997-07-16 | 1,130 | 1,140 | 1,090 | 1,090 | 67,000 | 10,900 |
| 1997-07-15 | 1,100 | 1,180 | 1,100 | 1,140 | 25,000 | 11,400 |
| 1997-07-14 | 1,040 | 1,090 | 1,030 | 1,090 | 11,000 | 10,900 |
| 1997-07-11 | 1,030 | 1,030 | 978 | 1,030 | 60,000 | 10,300 |
| 1997-07-10 | 1,010 | 1,040 | 1,010 | 1,020 | 49,000 | 10,200 |
| 1997-07-09 | 1,070 | 1,070 | 1,040 | 1,070 | 17,000 | 10,700 |
| 1997-07-08 | 1,080 | 1,120 | 1,060 | 1,090 | 24,000 | 10,900 |
| 1997-07-07 | 1,160 | 1,160 | 1,100 | 1,100 | 11,000 | 11,000 |
| 1997-07-04 | 1,150 | 1,190 | 1,080 | 1,180 | 57,000 | 11,800 |
| 1997-07-02 | 1,160 | 1,190 | 1,150 | 1,190 | 40,000 | 11,900 |
| 1997-07-01 | 1,190 | 1,190 | 1,170 | 1,180 | 15,000 | 11,800 |
| 1997-06-30 | 1,200 | 1,200 | 1,180 | 1,200 | 10,000 | 12,000 |
| 1997-06-27 | 1,200 | 1,210 | 1,200 | 1,210 | 34,000 | 12,100 |
| 1997-06-26 | 1,200 | 1,230 | 1,180 | 1,220 | 61,000 | 12,200 |
| 1997-06-25 | 1,200 | 1,250 | 1,200 | 1,250 | 45,000 | 12,500 |
| 1997-06-24 | 1,200 | 1,200 | 1,150 | 1,200 | 46,000 | 12,000 |
| 1997-06-23 | 1,200 | 1,230 | 1,200 | 1,210 | 25,000 | 12,100 |
| 1997-06-20 | 1,200 | 1,230 | 1,190 | 1,220 | 41,000 | 12,200 |
| 1997-06-19 | 1,230 | 1,240 | 1,210 | 1,230 | 18,000 | 12,300 |
| 1997-06-18 | 1,220 | 1,250 | 1,190 | 1,250 | 81,000 | 12,500 |
| 1997-06-17 | 1,270 | 1,270 | 1,240 | 1,240 | 22,000 | 12,400 |
| 1997-06-16 | 1,250 | 1,290 | 1,250 | 1,270 | 101,000 | 12,700 |
| 1997-06-13 | 1,260 | 1,290 | 1,240 | 1,250 | 78,000 | 12,500 |
| 1997-06-12 | 1,300 | 1,300 | 1,260 | 1,280 | 95,000 | 12,800 |
| 1997-06-11 | 1,320 | 1,320 | 1,270 | 1,300 | 151,000 | 13,000 |
| 1997-06-10 | 1,290 | 1,330 | 1,290 | 1,330 | 344,000 | 13,300 |
| 1997-06-09 | 1,270 | 1,300 | 1,270 | 1,290 | 288,000 | 12,900 |
| 1997-06-06 | 1,230 | 1,270 | 1,230 | 1,270 | 116,000 | 12,700 |
| 1997-06-05 | 1,210 | 1,240 | 1,210 | 1,240 | 119,000 | 12,400 |
| 1997-06-04 | 1,190 | 1,210 | 1,190 | 1,210 | 210,000 | 12,100 |
| 1997-06-03 | 1,190 | 1,200 | 1,170 | 1,200 | 46,000 | 12,000 |
| 1997-06-02 | 1,220 | 1,240 | 1,180 | 1,180 | 232,000 | 11,800 |
| 1997-05-30 | 1,180 | 1,240 | 1,130 | 1,220 | 926,000 | 12,200 |
| 1997-05-29 | 1,160 | 1,180 | 1,140 | 1,180 | 177,000 | 11,800 |
| 1997-05-28 | 1,110 | 1,160 | 1,100 | 1,160 | 79,000 | 11,600 |
| 1997-05-27 | 1,130 | 1,140 | 1,090 | 1,120 | 88,000 | 11,200 |
| 1997-05-26 | 1,160 | 1,180 | 1,140 | 1,140 | 246,000 | 11,400 |
| 1997-05-23 | 1,070 | 1,140 | 1,050 | 1,140 | 124,000 | 11,400 |
| 1997-05-22 | 1,070 | 1,080 | 1,040 | 1,060 | 86,000 | 10,600 |
| 1997-05-21 | 995 | 1,070 | 995 | 1,070 | 100,000 | 10,700 |
| 1997-05-20 | 990 | 990 | 940 | 975 | 80,000 | 9,750 |
| 1997-05-19 | 965 | 990 | 965 | 990 | 92,000 | 9,900 |
| 1997-05-16 | 874 | 945 | 874 | 939 | 87,000 | 9,390 |
| 1997-05-15 | 840 | 880 | 840 | 875 | 20,000 | 8,750 |
| 1997-05-14 | 865 | 865 | 831 | 850 | 8,000 | 8,500 |
| 1997-05-13 | 867 | 867 | 860 | 861 | 4,000 | 8,610 |
| 1997-05-12 | 845 | 868 | 840 | 868 | 10,000 | 8,680 |
| 1997-05-09 | 844 | 844 | 815 | 838 | 20,000 | 8,380 |
| 1997-05-08 | 830 | 849 | 810 | 849 | 32,000 | 8,490 |
| 1997-05-07 | 860 | 887 | 840 | 840 | 15,000 | 8,400 |
| 1997-05-06 | 860 | 880 | 850 | 856 | 6,000 | 8,560 |
| 1997-05-02 | 890 | 890 | 840 | 860 | 9,000 | 8,600 |
| 1997-05-01 | 867 | 884 | 831 | 880 | 35,000 | 8,800 |
| 1997-04-30 | 850 | 867 | 844 | 867 | 6,000 | 8,670 |
| 1997-04-28 | 831 | 840 | 820 | 840 | 5,000 | 8,400 |
| 1997-04-25 | 828 | 850 | 818 | 841 | 22,000 | 8,410 |
| 1997-04-24 | 865 | 865 | 828 | 828 | 20,000 | 8,280 |
| 1997-04-23 | 879 | 879 | 850 | 855 | 14,000 | 8,550 |
| 1997-04-22 | 881 | 885 | 880 | 880 | 9,000 | 8,800 |
| 1997-04-21 | 895 | 895 | 890 | 890 | 5,000 | 8,900 |
| 1997-04-18 | 879 | 895 | 870 | 895 | 30,000 | 8,950 |
| 1997-04-17 | 839 | 907 | 839 | 899 | 74,000 | 8,990 |
| 1997-04-16 | 844 | 845 | 835 | 840 | 17,000 | 8,400 |
| 1997-04-15 | 861 | 861 | 829 | 839 | 47,000 | 8,390 |
| 1997-04-14 | 880 | 880 | 874 | 874 | 9,000 | 8,740 |
| 1997-04-11 | 889 | 889 | 884 | 889 | 16,000 | 8,890 |
| 1997-04-10 | 902 | 902 | 886 | 889 | 26,000 | 8,890 |
| 1997-04-09 | 920 | 920 | 900 | 919 | 46,000 | 9,190 |
| 1997-04-08 | 925 | 925 | 924 | 924 | 30,000 | 9,240 |
| 1997-04-07 | 930 | 930 | 925 | 925 | 12,000 | 9,250 |
| 1997-04-04 | 925 | 926 | 925 | 925 | 9,000 | 9,250 |
| 1997-04-03 | 925 | 925 | 925 | 925 | 6,000 | 9,250 |
| 1997-04-02 | 930 | 930 | 925 | 925 | 19,000 | 9,250 |
| 1997-04-01 | 925 | 930 | 925 | 930 | 29,000 | 9,300 |
| 1997-03-31 | 921 | 927 | 920 | 927 | 19,000 | 9,270 |
| 1997-03-28 | 925 | 925 | 915 | 915 | 11,000 | 9,150 |
| 1997-03-27 | 959 | 959 | 959 | 959 | 8,000 | 9,590 |
| 1997-03-26 | 915 | 969 | 915 | 969 | 39,000 | 9,690 |
| 1997-03-25 | 935 | 935 | 930 | 930 | 2,000 | 9,300 |
| 1997-03-24 | 955 | 955 | 939 | 955 | 19,000 | 9,550 |
| 1997-03-21 | 945 | 960 | 930 | 955 | 25,000 | 9,550 |
| 1997-03-19 | 940 | 945 | 935 | 945 | 10,000 | 9,450 |
| 1997-03-18 | 935 | 945 | 924 | 945 | 20,000 | 9,450 |
| 1997-03-17 | 934 | 940 | 916 | 940 | 78,000 | 9,400 |
| 1997-03-14 | 926 | 935 | 926 | 935 | 9,000 | 9,350 |
| 1997-03-13 | 935 | 951 | 935 | 941 | 31,000 | 9,410 |
| 1997-03-12 | 937 | 945 | 924 | 945 | 40,000 | 9,450 |
| 1997-03-11 | 935 | 945 | 930 | 945 | 12,000 | 9,450 |
| 1997-03-10 | 935 | 945 | 925 | 945 | 15,000 | 9,450 |
| 1997-03-07 | 930 | 945 | 925 | 945 | 58,000 | 9,450 |
| 1997-03-06 | 950 | 950 | 938 | 938 | 36,000 | 9,380 |
| 1997-03-05 | 960 | 960 | 950 | 955 | 23,000 | 9,550 |
| 1997-03-04 | 985 | 985 | 955 | 960 | 12,000 | 9,600 |
| 1997-03-03 | 961 | 975 | 956 | 975 | 14,000 | 9,750 |
| 1997-02-28 | 975 | 975 | 961 | 971 | 12,000 | 9,710 |
| 1997-02-27 | 970 | 980 | 961 | 980 | 8,000 | 9,800 |
| 1997-02-26 | 966 | 980 | 960 | 980 | 8,000 | 9,800 |
| 1997-02-25 | 966 | 966 | 966 | 966 | 6,000 | 9,660 |
| 1997-02-24 | 990 | 990 | 966 | 966 | 3,000 | 9,660 |
| 1997-02-21 | 985 | 990 | 961 | 975 | 18,000 | 9,750 |
| 1997-02-20 | 985 | 1,000 | 965 | 985 | 14,000 | 9,850 |
| 1997-02-19 | 1,000 | 1,000 | 970 | 970 | 7,000 | 9,700 |
| 1997-02-18 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 10,200 |
| 1997-02-17 | 1,000 | 1,050 | 998 | 1,050 | 1,243,000 | 10,500 |
| 1997-02-14 | 970 | 1,000 | 969 | 1,000 | 10,000 | 10,000 |
| 1997-02-13 | 999 | 999 | 969 | 969 | 18,000 | 9,690 |
| 1997-02-12 | 1,000 | 1,000 | 999 | 999 | 3,000 | 9,990 |
| 1997-02-10 | 983 | 1,050 | 983 | 1,000 | 872,000 | 10,000 |
| 1997-02-07 | 969 | 983 | 960 | 983 | 37,000 | 9,830 |
| 1997-02-06 | 940 | 970 | 940 | 969 | 29,000 | 9,690 |
| 1997-02-05 | 990 | 990 | 949 | 949 | 19,000 | 9,490 |
| 1997-02-04 | 991 | 1,010 | 990 | 990 | 13,000 | 9,900 |
| 1997-02-03 | 971 | 971 | 970 | 971 | 5,000 | 9,710 |
| 1997-01-31 | 960 | 960 | 955 | 959 | 21,000 | 9,590 |
| 1997-01-30 | 960 | 971 | 955 | 960 | 17,000 | 9,600 |
| 1997-01-29 | 970 | 970 | 950 | 960 | 31,000 | 9,600 |
| 1997-01-28 | 970 | 970 | 967 | 970 | 15,000 | 9,700 |
| 1997-01-27 | 970 | 970 | 970 | 970 | 16,000 | 9,700 |
| 1997-01-24 | 965 | 970 | 945 | 970 | 36,000 | 9,700 |
| 1997-01-23 | 969 | 970 | 960 | 968 | 13,000 | 9,680 |
| 1997-01-22 | 965 | 970 | 947 | 959 | 46,000 | 9,590 |
| 1997-01-21 | 991 | 991 | 962 | 962 | 12,000 | 9,620 |
| 1997-01-20 | 1,010 | 1,010 | 982 | 991 | 11,000 | 9,910 |
| 1997-01-17 | 1,120 | 1,120 | 1,030 | 1,090 | 132,000 | 10,900 |
| 1997-01-16 | 1,010 | 1,180 | 1,010 | 1,180 | 90,000 | 11,800 |
| 1997-01-14 | 965 | 1,010 | 960 | 1,010 | 59,000 | 10,100 |
| 1997-01-13 | 970 | 970 | 960 | 970 | 51,000 | 9,700 |
| 1997-01-10 | 982 | 982 | 970 | 975 | 57,000 | 9,750 |
| 1997-01-09 | 980 | 980 | 978 | 980 | 65,000 | 9,800 |
| 1997-01-08 | 980 | 991 | 980 | 990 | 20,000 | 9,900 |
| 1997-01-07 | 1,010 | 1,010 | 1,000 | 1,000 | 24,000 | 10,000 |
| 1997-01-06 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 10,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
