5261 リソルホールディングス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	216	221	216	216	16,000	2,160
1998-12-29	227	227	216	216	14,000	2,160
1998-12-28	230	231	226	228	28,000	2,280
1998-12-25	219	230	210	215	42,000	2,150
1998-12-24	215	217	210	215	25,000	2,150
1998-12-22	215	220	215	216	16,000	2,160
1998-12-21	215	215	215	215	1,000	2,150
1998-12-18	215	219	215	219	9,000	2,190
1998-12-17	216	216	215	215	10,000	2,150
1998-12-16	215	220	215	215	11,000	2,150
1998-12-15	220	220	210	210	32,000	2,100
1998-12-14	225	226	222	224	19,000	2,240
1998-12-11	225	230	225	230	10,000	2,300
1998-12-10	238	238	231	234	12,000	2,340
1998-12-09	232	232	230	230	7,000	2,300
1998-12-08	229	238	229	238	4,000	2,380
1998-12-07	240	240	221	239	8,000	2,390
1998-12-04	239	239	239	239	2,000	2,390
1998-12-03	246	246	240	240	7,000	2,400
1998-12-02	259	259	245	245	27,000	2,450
1998-12-01	251	254	245	254	16,000	2,540
1998-11-30	260	263	260	260	15,000	2,600
1998-11-27	249	254	248	253	26,000	2,530
1998-11-26	255	255	250	254	34,000	2,540
1998-11-25	250	260	248	260	54,000	2,600
1998-11-24	242	242	238	240	43,000	2,400
1998-11-20	227	227	220	227	20,000	2,270
1998-11-19	234	234	227	227	32,000	2,270
1998-11-18	218	227	217	227	42,000	2,270
1998-11-17	210	217	210	212	42,000	2,120
1998-11-16	218	218	211	211	7,000	2,110
1998-11-13	204	210	201	206	43,000	2,060
1998-11-12	208	209	203	203	19,000	2,030
1998-11-11	210	210	206	208	23,000	2,080
1998-11-10	210	210	210	210	10,000	2,100
1998-11-09	210	212	210	210	30,000	2,100
1998-11-06	215	217	211	212	8,000	2,120
1998-11-05	215	220	215	216	14,000	2,160
1998-11-04	220	220	210	210	13,000	2,100
1998-11-02	210	219	206	207	21,000	2,070
1998-10-30	224	224	214	219	4,000	2,190
1998-10-29	224	224	211	211	9,000	2,110
1998-10-28	225	225	212	213	19,000	2,130
1998-10-27	225	225	225	225	1,000	2,250
1998-10-26	235	235	210	210	43,000	2,100
1998-10-23	220	220	215	215	13,000	2,150
1998-10-22	220	220	215	217	47,000	2,170
1998-10-21	201	220	201	219	26,000	2,190
1998-10-20	210	210	200	200	4,000	2,000
1998-10-19	208	210	205	210	14,000	2,100
1998-10-16	210	210	201	205	7,000	2,050
1998-10-15	201	201	200	200	20,000	2,000
1998-10-14	211	220	211	211	5,000	2,110
1998-10-13	211	220	201	215	21,000	2,150
1998-10-12	210	221	210	220	12,000	2,200
1998-10-09	195	203	195	200	14,000	2,000
1998-10-08	227	227	210	211	16,000	2,110
1998-10-07	180	229	180	229	26,000	2,290
1998-10-06	180	190	180	190	7,000	1,900
1998-10-05	180	185	179	180	25,000	1,800
1998-10-02	173	179	160	179	137,000	1,790
1998-10-01	200	200	161	170	111,000	1,700
1998-09-30	235	238	200	200	41,000	2,000
1998-09-29	240	240	239	239	40,000	2,390
1998-09-28	256	256	245	245	7,000	2,450
1998-09-25	276	276	256	256	32,000	2,560
1998-09-24	260	260	251	256	10,000	2,560
1998-09-22	230	245	230	245	32,000	2,450
1998-09-21	240	240	230	230	45,000	2,300
1998-09-18	240	250	240	240	75,000	2,400
1998-09-17	268	268	250	251	16,000	2,510
1998-09-16	251	252	250	250	17,000	2,500
1998-09-14	253	259	253	259	4,000	2,590
1998-09-11	269	269	250	263	57,000	2,630
1998-09-10	270	270	263	263	15,000	2,630
1998-09-09	280	280	268	268	13,000	2,680
1998-09-08	283	283	266	266	20,000	2,660
1998-09-07	260	263	255	263	11,000	2,630
1998-09-04	261	265	260	263	31,000	2,630
1998-09-03	289	289	276	276	16,000	2,760
1998-09-02	258	283	258	272	51,000	2,720
1998-09-01	260	260	250	260	50,000	2,600
1998-08-31	260	269	260	265	25,000	2,650
1998-08-28	265	270	260	265	58,000	2,650
1998-08-27	281	281	261	280	41,000	2,800
1998-08-26	290	290	280	281	26,000	2,810
1998-08-25	309	309	300	300	28,000	3,000
1998-08-24	295	295	281	281	10,000	2,810
1998-08-21	290	290	290	290	6,000	2,900
1998-08-20	287	295	287	293	22,000	2,930
1998-08-19	300	300	295	295	30,000	2,950
1998-08-18	285	300	285	290	16,000	2,900
1998-08-17	287	287	285	285	26,000	2,850
1998-08-14	288	298	286	286	21,000	2,860
1998-08-13	285	290	285	287	33,000	2,870
1998-08-12	290	291	285	285	83,000	2,850
1998-08-11	290	295	290	295	24,000	2,950
1998-08-10	290	298	290	290	77,000	2,900
1998-08-07	301	301	290	290	64,000	2,900
1998-08-06	303	303	300	301	30,000	3,010
1998-08-05	302	305	301	302	29,000	3,020
1998-08-04	300	310	300	305	23,000	3,050
1998-08-03	330	330	307	310	29,000	3,100
1998-07-31	339	340	325	330	36,000	3,300
1998-07-30	330	345	311	311	101,000	3,110
1998-07-29	290	355	290	340	230,000	3,400
1998-07-28	300	300	295	295	63,000	2,950
1998-07-27	310	310	300	301	47,000	3,010
1998-07-24	303	305	302	302	33,000	3,020
1998-07-23	303	305	303	305	23,000	3,050
1998-07-22	305	310	303	305	21,000	3,050
1998-07-21	318	318	305	305	19,000	3,050
1998-07-17	312	315	301	315	39,000	3,150
1998-07-16	310	310	301	302	25,000	3,020
1998-07-15	310	315	305	310	48,000	3,100
1998-07-14	315	315	305	309	52,000	3,090
1998-07-13	305	311	305	311	11,000	3,110
1998-07-10	321	321	310	315	40,000	3,150
1998-07-09	335	335	321	322	26,000	3,220
1998-07-08	349	349	330	335	62,000	3,350
1998-07-07	360	365	341	341	102,000	3,410
1998-07-06	333	358	333	358	115,000	3,580
1998-07-03	336	340	330	330	26,000	3,300
1998-07-02	331	350	330	331	155,000	3,310
1998-07-01	313	330	308	330	66,000	3,300
1998-06-30	304	319	302	312	38,000	3,120
1998-06-29	303	303	296	299	10,000	2,990
1998-06-26	312	312	293	293	7,000	2,930
1998-06-25	318	318	311	317	31,000	3,170
1998-06-24	314	314	313	313	5,000	3,130
1998-06-23	303	319	300	319	84,000	3,190
1998-06-22	302	314	295	295	31,000	2,950
1998-06-19	303	303	285	289	26,000	2,890
1998-06-18	302	307	300	307	54,000	3,070
1998-06-17	280	300	280	280	22,000	2,800
1998-06-16	281	281	260	280	52,000	2,800
1998-06-15	290	291	280	280	46,000	2,800
1998-06-12	290	301	285	301	36,000	3,010
1998-06-11	301	305	298	298	52,000	2,980
1998-06-10	309	309	298	299	609,000	2,990
1998-06-09	302	304	302	302	29,000	3,020
1998-06-08	304	311	304	304	7,000	3,040
1998-06-05	317	317	306	309	13,000	3,090
1998-06-04	311	317	307	307	16,000	3,070
1998-06-03	310	318	310	317	10,000	3,170
1998-06-02	320	320	310	310	19,000	3,100
1998-06-01	325	325	305	306	15,000	3,060
1998-05-29	315	315	305	305	37,000	3,050
1998-05-28	311	320	311	320	12,000	3,200
1998-05-27	325	325	316	317	40,000	3,170
1998-05-26	320	325	311	315	21,000	3,150
1998-05-25	325	325	315	320	69,000	3,200
1998-05-22	318	335	308	320	111,000	3,200
1998-05-21	305	311	304	311	89,000	3,110
1998-05-20	305	305	300	305	29,000	3,050
1998-05-19	303	305	302	305	27,000	3,050
1998-05-18	305	305	302	304	32,000	3,040
1998-05-15	302	305	302	302	17,000	3,020
1998-05-14	305	305	301	302	30,000	3,020
1998-05-13	310	310	302	302	46,000	3,020
1998-05-12	319	320	310	310	121,000	3,100
1998-05-11	329	329	310	310	39,000	3,100
1998-05-08	315	320	310	319	35,000	3,190
1998-05-07	330	330	320	325	34,000	3,250
1998-05-06	338	338	330	330	13,000	3,300
1998-05-01	335	336	330	336	17,000	3,360
1998-04-30	330	336	330	336	7,000	3,360
1998-04-28	337	342	335	338	10,000	3,380
1998-04-27	366	366	345	347	26,000	3,470
1998-04-24	350	350	345	346	15,000	3,460
1998-04-23	340	340	336	340	11,000	3,400
1998-04-22	340	340	335	335	9,000	3,350
1998-04-21	335	340	335	335	20,000	3,350
1998-04-20	330	335	330	335	27,000	3,350
1998-04-17	330	340	320	330	62,000	3,300
1998-04-16	355	356	340	340	30,000	3,400
1998-04-15	359	363	355	355	13,000	3,550
1998-04-14	370	370	360	363	9,000	3,630
1998-04-13	374	374	374	374	5,000	3,740
1998-04-10	388	388	370	370	22,000	3,700
1998-04-09	365	381	360	380	49,000	3,800
1998-04-08	360	374	360	368	23,000	3,680
1998-04-07	351	370	351	370	20,000	3,700
1998-04-06	345	350	344	350	34,000	3,500
1998-04-03	305	325	305	320	63,000	3,200
1998-04-02	330	330	300	310	160,000	3,100
1998-04-01	369	369	319	325	127,000	3,250
1998-03-31	390	390	368	368	56,000	3,680
1998-03-30	397	398	390	390	12,000	3,900
1998-03-27	399	399	390	396	16,000	3,960
1998-03-26	390	400	390	392	35,000	3,920
1998-03-25	400	403	395	400	44,000	4,000
1998-03-24	380	383	368	383	114,000	3,830
1998-03-23	420	424	400	400	40,000	4,000
1998-03-20	405	412	400	410	76,000	4,100
1998-03-19	415	420	406	408	47,000	4,080
1998-03-18	428	430	410	424	98,000	4,240
1998-03-17	430	430	425	428	38,000	4,280
1998-03-16	430	430	426	427	33,000	4,270
1998-03-13	434	440	430	431	39,000	4,310
1998-03-12	430	438	430	438	43,000	4,380
1998-03-11	439	439	430	431	22,000	4,310
1998-03-10	436	441	430	430	34,000	4,300
1998-03-09	450	450	440	440	27,000	4,400
1998-03-06	431	439	431	437	11,000	4,370
1998-03-05	430	445	425	430	32,000	4,300
1998-03-04	450	450	438	438	26,000	4,380
1998-03-03	460	465	450	450	48,000	4,500
1998-03-02	455	475	455	460	97,000	4,600
1998-02-27	441	460	440	450	59,000	4,500
1998-02-26	435	440	426	434	58,000	4,340
1998-02-25	435	435	411	425	73,000	4,250
1998-02-24	440	441	430	430	49,000	4,300
1998-02-23	443	460	439	450	20,000	4,500
1998-02-20	455	455	430	439	81,000	4,390
1998-02-19	451	468	451	460	31,000	4,600
1998-02-18	455	468	450	452	55,000	4,520
1998-02-17	462	468	450	468	52,000	4,680
1998-02-16	470	470	450	457	142,000	4,570
1998-02-13	511	511	465	478	250,000	4,780
1998-02-12	500	505	491	505	409,000	5,050
1998-02-10	469	490	464	487	330,000	4,870
1998-02-09	454	460	450	459	107,000	4,590
1998-02-06	470	472	445	446	113,000	4,460
1998-02-05	416	465	415	461	180,000	4,610
1998-02-04	419	430	415	425	80,000	4,250
1998-02-03	436	436	415	415	167,000	4,150
1998-02-02	440	444	421	421	113,000	4,210
1998-01-30	482	485	409	435	283,000	4,350
1998-01-29	540	543	465	480	348,000	4,800
1998-01-28	481	529	476	526	760,000	5,260
1998-01-27	444	461	430	461	661,000	4,610
1998-01-26	430	454	419	440	599,000	4,400
1998-01-23	340	393	340	380	388,000	3,800
1998-01-22	339	345	337	340	302,000	3,400
1998-01-21	330	341	326	333	226,000	3,330
1998-01-20	341	341	316	320	182,000	3,200
1998-01-19	345	350	335	336	168,000	3,360
1998-01-16	298	305	290	305	167,000	3,050
1998-01-14	295	300	290	300	132,000	3,000
1998-01-13	310	310	288	295	115,000	2,950
1998-01-12	310	310	300	310	33,000	3,100
1998-01-09	321	325	311	315	34,000	3,150
1998-01-08	329	341	322	323	30,000	3,230
1998-01-07	341	348	330	330	43,000	3,300
1998-01-06	359	359	345	350	36,000	3,500
1998-01-05	370	370	350	358	25,000	3,580

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