5261 リソルホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 240 | 241 | 225 | 230 | 16,000 | 2,300 |
| 1999-12-29 | 240 | 240 | 236 | 240 | 12,000 | 2,400 |
| 1999-12-28 | 224 | 230 | 224 | 230 | 3,000 | 2,300 |
| 1999-12-27 | 242 | 242 | 223 | 223 | 37,000 | 2,230 |
| 1999-12-24 | 230 | 230 | 222 | 222 | 42,000 | 2,220 |
| 1999-12-22 | 227 | 230 | 225 | 228 | 54,000 | 2,280 |
| 1999-12-21 | 240 | 240 | 222 | 227 | 25,000 | 2,270 |
| 1999-12-20 | 234 | 239 | 225 | 225 | 30,000 | 2,250 |
| 1999-12-17 | 241 | 241 | 235 | 235 | 14,000 | 2,350 |
| 1999-12-16 | 249 | 250 | 240 | 240 | 16,000 | 2,400 |
| 1999-12-15 | 240 | 250 | 240 | 250 | 18,000 | 2,500 |
| 1999-12-14 | 240 | 250 | 240 | 240 | 12,000 | 2,400 |
| 1999-12-13 | 250 | 258 | 248 | 258 | 12,000 | 2,580 |
| 1999-12-10 | 250 | 270 | 250 | 250 | 26,000 | 2,500 |
| 1999-12-09 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 1999-12-08 | 256 | 256 | 250 | 251 | 14,000 | 2,510 |
| 1999-12-07 | 270 | 270 | 255 | 255 | 6,000 | 2,550 |
| 1999-12-06 | 260 | 275 | 260 | 275 | 16,000 | 2,750 |
| 1999-12-03 | 265 | 274 | 260 | 261 | 6,000 | 2,610 |
| 1999-12-02 | 268 | 275 | 260 | 275 | 26,000 | 2,750 |
| 1999-12-01 | 277 | 277 | 241 | 246 | 8,000 | 2,460 |
| 1999-11-30 | 268 | 268 | 249 | 250 | 10,000 | 2,500 |
| 1999-11-29 | 266 | 270 | 266 | 270 | 9,000 | 2,700 |
| 1999-11-26 | 277 | 277 | 271 | 277 | 11,000 | 2,770 |
| 1999-11-25 | 290 | 290 | 285 | 285 | 34,000 | 2,850 |
| 1999-11-24 | 288 | 288 | 270 | 280 | 36,000 | 2,800 |
| 1999-11-22 | 272 | 280 | 270 | 280 | 15,000 | 2,800 |
| 1999-11-19 | 281 | 281 | 260 | 260 | 82,000 | 2,600 |
| 1999-11-18 | 250 | 261 | 250 | 261 | 35,000 | 2,610 |
| 1999-11-17 | 217 | 245 | 217 | 245 | 66,000 | 2,450 |
| 1999-11-16 | 222 | 228 | 220 | 222 | 23,000 | 2,220 |
| 1999-11-15 | 246 | 246 | 228 | 228 | 40,000 | 2,280 |
| 1999-11-12 | 252 | 252 | 240 | 240 | 46,000 | 2,400 |
| 1999-11-11 | 255 | 265 | 255 | 255 | 25,000 | 2,550 |
| 1999-11-10 | 250 | 261 | 250 | 260 | 45,000 | 2,600 |
| 1999-11-09 | 268 | 268 | 260 | 260 | 16,000 | 2,600 |
| 1999-11-08 | 260 | 262 | 260 | 260 | 10,000 | 2,600 |
| 1999-11-05 | 265 | 267 | 262 | 262 | 30,000 | 2,620 |
| 1999-11-04 | 267 | 272 | 267 | 270 | 8,000 | 2,700 |
| 1999-11-02 | 265 | 265 | 265 | 265 | 5,000 | 2,650 |
| 1999-11-01 | 260 | 267 | 260 | 267 | 15,000 | 2,670 |
| 1999-10-29 | 265 | 279 | 260 | 279 | 17,000 | 2,790 |
| 1999-10-28 | 277 | 277 | 260 | 260 | 26,000 | 2,600 |
| 1999-10-27 | 265 | 295 | 265 | 272 | 24,000 | 2,720 |
| 1999-10-26 | 288 | 288 | 275 | 275 | 11,000 | 2,750 |
| 1999-10-25 | 298 | 299 | 286 | 288 | 51,000 | 2,880 |
| 1999-10-22 | 272 | 293 | 272 | 293 | 101,000 | 2,930 |
| 1999-10-21 | 284 | 284 | 271 | 271 | 10,000 | 2,710 |
| 1999-10-20 | 285 | 285 | 274 | 284 | 12,000 | 2,840 |
| 1999-10-19 | 288 | 288 | 283 | 284 | 8,000 | 2,840 |
| 1999-10-18 | 270 | 283 | 270 | 283 | 25,000 | 2,830 |
| 1999-10-15 | 300 | 300 | 270 | 270 | 17,000 | 2,700 |
| 1999-10-14 | 263 | 263 | 260 | 260 | 20,000 | 2,600 |
| 1999-10-13 | 261 | 266 | 261 | 264 | 14,000 | 2,640 |
| 1999-10-12 | 272 | 272 | 262 | 263 | 8,000 | 2,630 |
| 1999-10-08 | 288 | 288 | 260 | 271 | 28,000 | 2,710 |
| 1999-10-07 | 288 | 290 | 285 | 285 | 11,000 | 2,850 |
| 1999-10-06 | 288 | 289 | 287 | 288 | 27,000 | 2,880 |
| 1999-10-05 | 288 | 290 | 288 | 288 | 13,000 | 2,880 |
| 1999-10-04 | 300 | 300 | 288 | 288 | 17,000 | 2,880 |
| 1999-10-01 | 304 | 304 | 287 | 288 | 15,000 | 2,880 |
| 1999-09-30 | 287 | 304 | 287 | 304 | 15,000 | 3,040 |
| 1999-09-29 | 288 | 288 | 287 | 287 | 11,000 | 2,870 |
| 1999-09-28 | 286 | 287 | 286 | 287 | 5,000 | 2,870 |
| 1999-09-27 | 305 | 305 | 286 | 286 | 30,000 | 2,860 |
| 1999-09-24 | 299 | 299 | 285 | 285 | 18,000 | 2,850 |
| 1999-09-22 | 300 | 300 | 281 | 284 | 11,000 | 2,840 |
| 1999-09-21 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1999-09-20 | 299 | 315 | 295 | 313 | 15,000 | 3,130 |
| 1999-09-17 | 288 | 311 | 288 | 300 | 12,000 | 3,000 |
| 1999-09-16 | 292 | 292 | 281 | 281 | 20,000 | 2,810 |
| 1999-09-14 | 300 | 300 | 292 | 298 | 9,000 | 2,980 |
| 1999-09-13 | 295 | 301 | 294 | 300 | 24,000 | 3,000 |
| 1999-09-10 | 307 | 307 | 292 | 294 | 75,000 | 2,940 |
| 1999-09-09 | 300 | 311 | 300 | 311 | 7,000 | 3,110 |
| 1999-09-08 | 305 | 305 | 300 | 300 | 20,000 | 3,000 |
| 1999-09-07 | 317 | 317 | 305 | 305 | 19,000 | 3,050 |
| 1999-09-06 | 326 | 326 | 310 | 318 | 31,000 | 3,180 |
| 1999-09-03 | 305 | 310 | 305 | 308 | 10,000 | 3,080 |
| 1999-09-02 | 309 | 309 | 305 | 305 | 19,000 | 3,050 |
| 1999-09-01 | 315 | 315 | 305 | 310 | 5,000 | 3,100 |
| 1999-08-31 | 302 | 302 | 301 | 302 | 6,000 | 3,020 |
| 1999-08-30 | 300 | 302 | 300 | 301 | 26,000 | 3,010 |
| 1999-08-27 | 302 | 302 | 300 | 300 | 16,000 | 3,000 |
| 1999-08-26 | 315 | 315 | 302 | 302 | 18,000 | 3,020 |
| 1999-08-25 | 305 | 320 | 305 | 315 | 41,000 | 3,150 |
| 1999-08-24 | 310 | 310 | 305 | 305 | 17,000 | 3,050 |
| 1999-08-23 | 314 | 314 | 305 | 305 | 14,000 | 3,050 |
| 1999-08-20 | 310 | 310 | 301 | 301 | 8,000 | 3,010 |
| 1999-08-19 | 310 | 310 | 310 | 310 | 12,000 | 3,100 |
| 1999-08-18 | 320 | 320 | 306 | 311 | 6,000 | 3,110 |
| 1999-08-17 | 320 | 320 | 309 | 311 | 4,000 | 3,110 |
| 1999-08-16 | 310 | 320 | 310 | 320 | 2,000 | 3,200 |
| 1999-08-13 | 302 | 309 | 302 | 304 | 8,000 | 3,040 |
| 1999-08-12 | 307 | 307 | 299 | 299 | 5,000 | 2,990 |
| 1999-08-11 | 308 | 311 | 308 | 310 | 4,000 | 3,100 |
| 1999-08-10 | 309 | 310 | 303 | 309 | 24,000 | 3,090 |
| 1999-08-09 | 293 | 304 | 292 | 304 | 17,000 | 3,040 |
| 1999-08-06 | 296 | 299 | 292 | 293 | 14,000 | 2,930 |
| 1999-08-05 | 301 | 310 | 296 | 296 | 44,000 | 2,960 |
| 1999-08-04 | 304 | 304 | 301 | 301 | 29,000 | 3,010 |
| 1999-08-03 | 310 | 313 | 300 | 305 | 31,000 | 3,050 |
| 1999-08-02 | 312 | 312 | 310 | 310 | 30,000 | 3,100 |
| 1999-07-30 | 330 | 330 | 314 | 320 | 30,000 | 3,200 |
| 1999-07-29 | 320 | 320 | 311 | 311 | 18,000 | 3,110 |
| 1999-07-28 | 315 | 330 | 315 | 330 | 8,000 | 3,300 |
| 1999-07-27 | 326 | 326 | 315 | 315 | 17,000 | 3,150 |
| 1999-07-26 | 330 | 335 | 321 | 321 | 32,000 | 3,210 |
| 1999-07-23 | 323 | 325 | 320 | 325 | 41,000 | 3,250 |
| 1999-07-22 | 345 | 345 | 332 | 342 | 20,000 | 3,420 |
| 1999-07-21 | 345 | 358 | 340 | 350 | 34,000 | 3,500 |
| 1999-07-19 | 363 | 363 | 340 | 340 | 43,000 | 3,400 |
| 1999-07-16 | 341 | 343 | 323 | 323 | 48,000 | 3,230 |
| 1999-07-15 | 349 | 350 | 340 | 341 | 45,000 | 3,410 |
| 1999-07-14 | 345 | 350 | 342 | 350 | 54,000 | 3,500 |
| 1999-07-13 | 362 | 367 | 342 | 345 | 62,000 | 3,450 |
| 1999-07-12 | 363 | 375 | 359 | 367 | 165,000 | 3,670 |
| 1999-07-09 | 350 | 367 | 345 | 359 | 205,000 | 3,590 |
| 1999-07-08 | 340 | 350 | 335 | 345 | 105,000 | 3,450 |
| 1999-07-07 | 316 | 330 | 315 | 330 | 60,000 | 3,300 |
| 1999-07-06 | 328 | 328 | 310 | 310 | 43,000 | 3,100 |
| 1999-07-05 | 320 | 320 | 310 | 310 | 26,000 | 3,100 |
| 1999-07-02 | 320 | 328 | 320 | 320 | 53,000 | 3,200 |
| 1999-07-01 | 315 | 320 | 312 | 320 | 28,000 | 3,200 |
| 1999-06-30 | 313 | 315 | 312 | 312 | 18,000 | 3,120 |
| 1999-06-29 | 315 | 318 | 310 | 311 | 24,000 | 3,110 |
| 1999-06-28 | 311 | 315 | 310 | 310 | 8,000 | 3,100 |
| 1999-06-25 | 317 | 317 | 310 | 310 | 56,000 | 3,100 |
| 1999-06-24 | 317 | 320 | 311 | 318 | 27,000 | 3,180 |
| 1999-06-23 | 316 | 318 | 315 | 317 | 16,000 | 3,170 |
| 1999-06-22 | 310 | 324 | 310 | 315 | 44,000 | 3,150 |
| 1999-06-21 | 324 | 324 | 313 | 314 | 25,000 | 3,140 |
| 1999-06-18 | 320 | 320 | 301 | 301 | 34,000 | 3,010 |
| 1999-06-17 | 318 | 318 | 308 | 310 | 30,000 | 3,100 |
| 1999-06-16 | 310 | 310 | 302 | 308 | 11,000 | 3,080 |
| 1999-06-15 | 310 | 310 | 300 | 300 | 28,000 | 3,000 |
| 1999-06-14 | 315 | 320 | 310 | 310 | 7,000 | 3,100 |
| 1999-06-11 | 324 | 327 | 315 | 320 | 48,000 | 3,200 |
| 1999-06-10 | 317 | 320 | 310 | 319 | 28,000 | 3,190 |
| 1999-06-09 | 300 | 305 | 300 | 301 | 23,000 | 3,010 |
| 1999-06-08 | 310 | 310 | 305 | 305 | 12,000 | 3,050 |
| 1999-06-07 | 311 | 311 | 305 | 305 | 11,000 | 3,050 |
| 1999-06-04 | 302 | 309 | 302 | 305 | 10,000 | 3,050 |
| 1999-06-03 | 301 | 303 | 300 | 303 | 27,000 | 3,030 |
| 1999-06-02 | 310 | 310 | 301 | 301 | 14,000 | 3,010 |
| 1999-06-01 | 296 | 300 | 296 | 300 | 9,000 | 3,000 |
| 1999-05-31 | 296 | 300 | 295 | 297 | 10,000 | 2,970 |
| 1999-05-28 | 310 | 310 | 291 | 291 | 48,000 | 2,910 |
| 1999-05-27 | 330 | 330 | 310 | 310 | 13,000 | 3,100 |
| 1999-05-26 | 340 | 340 | 310 | 325 | 27,000 | 3,250 |
| 1999-05-25 | 329 | 343 | 315 | 343 | 52,000 | 3,430 |
| 1999-05-24 | 315 | 315 | 310 | 314 | 19,000 | 3,140 |
| 1999-05-21 | 310 | 315 | 308 | 310 | 22,000 | 3,100 |
| 1999-05-20 | 309 | 315 | 309 | 310 | 17,000 | 3,100 |
| 1999-05-19 | 315 | 315 | 308 | 308 | 17,000 | 3,080 |
| 1999-05-18 | 320 | 320 | 317 | 317 | 24,000 | 3,170 |
| 1999-05-17 | 330 | 340 | 320 | 320 | 43,000 | 3,200 |
| 1999-05-14 | 340 | 345 | 333 | 335 | 6,000 | 3,350 |
| 1999-05-13 | 331 | 335 | 330 | 332 | 22,000 | 3,320 |
| 1999-05-12 | 340 | 350 | 331 | 331 | 26,000 | 3,310 |
| 1999-05-11 | 369 | 369 | 345 | 350 | 143,000 | 3,500 |
| 1999-05-10 | 330 | 375 | 330 | 365 | 240,000 | 3,650 |
| 1999-05-07 | 321 | 330 | 320 | 329 | 60,000 | 3,290 |
| 1999-05-06 | 311 | 320 | 311 | 311 | 37,000 | 3,110 |
| 1999-04-30 | 305 | 310 | 300 | 304 | 27,000 | 3,040 |
| 1999-04-28 | 307 | 310 | 305 | 310 | 26,000 | 3,100 |
| 1999-04-27 | 310 | 310 | 305 | 305 | 9,000 | 3,050 |
| 1999-04-26 | 309 | 310 | 300 | 301 | 14,000 | 3,010 |
| 1999-04-23 | 310 | 320 | 310 | 310 | 35,000 | 3,100 |
| 1999-04-22 | 299 | 300 | 295 | 295 | 12,000 | 2,950 |
| 1999-04-21 | 310 | 311 | 300 | 300 | 25,000 | 3,000 |
| 1999-04-20 | 310 | 315 | 310 | 310 | 21,000 | 3,100 |
| 1999-04-19 | 318 | 319 | 310 | 310 | 54,000 | 3,100 |
| 1999-04-16 | 321 | 339 | 315 | 315 | 39,000 | 3,150 |
| 1999-04-15 | 325 | 325 | 320 | 320 | 20,000 | 3,200 |
| 1999-04-14 | 343 | 343 | 320 | 325 | 101,000 | 3,250 |
| 1999-04-13 | 330 | 343 | 321 | 343 | 117,000 | 3,430 |
| 1999-04-12 | 325 | 330 | 310 | 322 | 90,000 | 3,220 |
| 1999-04-09 | 310 | 310 | 300 | 310 | 66,000 | 3,100 |
| 1999-04-08 | 296 | 313 | 296 | 308 | 65,000 | 3,080 |
| 1999-04-07 | 295 | 298 | 285 | 295 | 40,000 | 2,950 |
| 1999-04-06 | 281 | 288 | 280 | 280 | 24,000 | 2,800 |
| 1999-04-05 | 275 | 280 | 260 | 275 | 63,000 | 2,750 |
| 1999-04-02 | 288 | 288 | 275 | 275 | 17,000 | 2,750 |
| 1999-04-01 | 288 | 288 | 285 | 285 | 16,000 | 2,850 |
| 1999-03-31 | 260 | 290 | 260 | 273 | 30,000 | 2,730 |
| 1999-03-30 | 270 | 274 | 261 | 270 | 25,000 | 2,700 |
| 1999-03-29 | 290 | 290 | 275 | 275 | 22,000 | 2,750 |
| 1999-03-26 | 294 | 294 | 287 | 290 | 12,000 | 2,900 |
| 1999-03-25 | 300 | 300 | 298 | 299 | 58,000 | 2,990 |
| 1999-03-24 | 295 | 298 | 280 | 298 | 82,000 | 2,980 |
| 1999-03-23 | 274 | 300 | 274 | 300 | 96,000 | 3,000 |
| 1999-03-19 | 285 | 290 | 268 | 279 | 61,000 | 2,790 |
| 1999-03-18 | 299 | 299 | 270 | 270 | 89,000 | 2,700 |
| 1999-03-17 | 320 | 330 | 305 | 305 | 71,000 | 3,050 |
| 1999-03-16 | 330 | 330 | 315 | 315 | 250,000 | 3,150 |
| 1999-03-15 | 264 | 310 | 260 | 310 | 251,000 | 3,100 |
| 1999-03-12 | 246 | 265 | 246 | 260 | 76,000 | 2,600 |
| 1999-03-11 | 246 | 250 | 240 | 240 | 48,000 | 2,400 |
| 1999-03-10 | 235 | 250 | 235 | 245 | 25,000 | 2,450 |
| 1999-03-09 | 240 | 243 | 231 | 240 | 14,000 | 2,400 |
| 1999-03-08 | 248 | 248 | 230 | 230 | 28,000 | 2,300 |
| 1999-03-05 | 225 | 240 | 225 | 230 | 20,000 | 2,300 |
| 1999-03-04 | 235 | 235 | 225 | 230 | 24,000 | 2,300 |
| 1999-03-03 | 239 | 240 | 235 | 235 | 18,000 | 2,350 |
| 1999-03-02 | 242 | 242 | 235 | 235 | 46,000 | 2,350 |
| 1999-03-01 | 245 | 246 | 239 | 240 | 46,000 | 2,400 |
| 1999-02-26 | 247 | 249 | 222 | 222 | 94,000 | 2,220 |
| 1999-02-25 | 238 | 250 | 238 | 245 | 170,000 | 2,450 |
| 1999-02-24 | 225 | 238 | 222 | 238 | 56,000 | 2,380 |
| 1999-02-23 | 218 | 220 | 210 | 211 | 11,000 | 2,110 |
| 1999-02-22 | 213 | 213 | 207 | 208 | 11,000 | 2,080 |
| 1999-02-19 | 212 | 212 | 210 | 210 | 11,000 | 2,100 |
| 1999-02-18 | 218 | 218 | 211 | 211 | 3,000 | 2,110 |
| 1999-02-17 | 214 | 220 | 214 | 219 | 15,000 | 2,190 |
| 1999-02-16 | 206 | 215 | 206 | 215 | 9,000 | 2,150 |
| 1999-02-15 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 1999-02-12 | 205 | 205 | 205 | 205 | 16,000 | 2,050 |
| 1999-02-10 | 215 | 215 | 205 | 214 | 12,000 | 2,140 |
| 1999-02-09 | 205 | 210 | 205 | 206 | 18,000 | 2,060 |
| 1999-02-08 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1999-02-05 | 210 | 210 | 206 | 206 | 18,000 | 2,060 |
| 1999-02-04 | 215 | 216 | 210 | 210 | 19,000 | 2,100 |
| 1999-02-03 | 215 | 216 | 211 | 216 | 10,000 | 2,160 |
| 1999-02-02 | 217 | 217 | 210 | 217 | 9,000 | 2,170 |
| 1999-02-01 | 225 | 225 | 215 | 215 | 4,000 | 2,150 |
| 1999-01-29 | 219 | 219 | 210 | 215 | 24,000 | 2,150 |
| 1999-01-28 | 221 | 221 | 210 | 219 | 25,000 | 2,190 |
| 1999-01-27 | 227 | 230 | 220 | 220 | 19,000 | 2,200 |
| 1999-01-26 | 228 | 230 | 225 | 227 | 34,000 | 2,270 |
| 1999-01-25 | 224 | 234 | 220 | 220 | 45,000 | 2,200 |
| 1999-01-22 | 210 | 219 | 210 | 219 | 27,000 | 2,190 |
| 1999-01-21 | 207 | 217 | 207 | 217 | 26,000 | 2,170 |
| 1999-01-20 | 205 | 207 | 203 | 207 | 28,000 | 2,070 |
| 1999-01-19 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 1999-01-18 | 203 | 204 | 203 | 203 | 15,000 | 2,030 |
| 1999-01-14 | 206 | 206 | 203 | 203 | 13,000 | 2,030 |
| 1999-01-13 | 206 | 206 | 204 | 205 | 13,000 | 2,050 |
| 1999-01-12 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 1999-01-11 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 1999-01-08 | 203 | 206 | 203 | 203 | 6,000 | 2,030 |
| 1999-01-07 | 210 | 216 | 201 | 201 | 35,000 | 2,010 |
| 1999-01-06 | 210 | 210 | 208 | 209 | 40,000 | 2,090 |
| 1999-01-05 | 217 | 222 | 210 | 210 | 30,000 | 2,100 |
| 1999-01-04 | 216 | 216 | 201 | 207 | 18,000 | 2,070 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
