5261 リソルホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 240 | 240 | 238 | 238 | 15,000 | 2,380 |
| 2000-12-28 | 235 | 235 | 230 | 231 | 18,000 | 2,310 |
| 2000-12-27 | 224 | 224 | 219 | 220 | 17,000 | 2,200 |
| 2000-12-26 | 228 | 228 | 221 | 222 | 7,000 | 2,220 |
| 2000-12-25 | 239 | 239 | 220 | 228 | 13,000 | 2,280 |
| 2000-12-22 | 221 | 221 | 215 | 215 | 14,000 | 2,150 |
| 2000-12-21 | 215 | 221 | 215 | 220 | 18,000 | 2,200 |
| 2000-12-20 | 225 | 225 | 220 | 223 | 25,000 | 2,230 |
| 2000-12-19 | 231 | 231 | 225 | 225 | 13,000 | 2,250 |
| 2000-12-18 | 234 | 235 | 232 | 232 | 9,000 | 2,320 |
| 2000-12-15 | 232 | 239 | 232 | 233 | 3,000 | 2,330 |
| 2000-12-14 | 242 | 242 | 231 | 240 | 10,000 | 2,400 |
| 2000-12-13 | 240 | 242 | 240 | 242 | 4,000 | 2,420 |
| 2000-12-12 | 249 | 249 | 240 | 242 | 7,000 | 2,420 |
| 2000-12-11 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-12-08 | 231 | 240 | 231 | 240 | 22,000 | 2,400 |
| 2000-12-07 | 241 | 241 | 237 | 237 | 3,000 | 2,370 |
| 2000-12-06 | 240 | 240 | 237 | 237 | 5,000 | 2,370 |
| 2000-12-05 | 236 | 250 | 236 | 236 | 13,000 | 2,360 |
| 2000-12-04 | 235 | 241 | 235 | 240 | 24,000 | 2,400 |
| 2000-12-01 | 234 | 240 | 234 | 240 | 12,000 | 2,400 |
| 2000-11-30 | 233 | 245 | 233 | 245 | 5,000 | 2,450 |
| 2000-11-29 | 245 | 245 | 231 | 243 | 31,000 | 2,430 |
| 2000-11-28 | 240 | 240 | 232 | 240 | 24,000 | 2,400 |
| 2000-11-27 | 231 | 240 | 231 | 240 | 11,000 | 2,400 |
| 2000-11-24 | 226 | 231 | 223 | 231 | 14,000 | 2,310 |
| 2000-11-22 | 229 | 237 | 229 | 229 | 30,000 | 2,290 |
| 2000-11-21 | 224 | 228 | 224 | 228 | 3,000 | 2,280 |
| 2000-11-20 | 216 | 231 | 216 | 231 | 10,000 | 2,310 |
| 2000-11-17 | 239 | 239 | 230 | 231 | 10,000 | 2,310 |
| 2000-11-16 | 240 | 240 | 238 | 240 | 25,000 | 2,400 |
| 2000-11-15 | 240 | 240 | 240 | 240 | 13,000 | 2,400 |
| 2000-11-14 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-11-13 | 240 | 240 | 238 | 238 | 6,000 | 2,380 |
| 2000-11-10 | 238 | 240 | 237 | 240 | 4,000 | 2,400 |
| 2000-11-09 | 240 | 242 | 240 | 242 | 4,000 | 2,420 |
| 2000-11-08 | 244 | 250 | 242 | 242 | 55,000 | 2,420 |
| 2000-11-07 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
| 2000-11-06 | 245 | 250 | 237 | 240 | 20,000 | 2,400 |
| 2000-11-02 | 250 | 250 | 235 | 240 | 15,000 | 2,400 |
| 2000-11-01 | 240 | 250 | 237 | 250 | 17,000 | 2,500 |
| 2000-10-31 | 255 | 255 | 240 | 240 | 18,000 | 2,400 |
| 2000-10-30 | 241 | 245 | 235 | 245 | 28,000 | 2,450 |
| 2000-10-27 | 248 | 248 | 238 | 241 | 10,000 | 2,410 |
| 2000-10-26 | 237 | 249 | 233 | 249 | 11,000 | 2,490 |
| 2000-10-25 | 241 | 241 | 238 | 238 | 7,000 | 2,380 |
| 2000-10-24 | 241 | 244 | 240 | 240 | 9,000 | 2,400 |
| 2000-10-23 | 246 | 250 | 242 | 242 | 12,000 | 2,420 |
| 2000-10-20 | 242 | 242 | 240 | 241 | 8,000 | 2,410 |
| 2000-10-19 | 248 | 248 | 240 | 240 | 11,000 | 2,400 |
| 2000-10-18 | 251 | 251 | 246 | 246 | 18,000 | 2,460 |
| 2000-10-17 | 249 | 249 | 248 | 248 | 7,000 | 2,480 |
| 2000-10-16 | 252 | 252 | 249 | 251 | 6,000 | 2,510 |
| 2000-10-13 | 250 | 256 | 249 | 250 | 11,000 | 2,500 |
| 2000-10-12 | 251 | 256 | 250 | 250 | 18,000 | 2,500 |
| 2000-10-11 | 255 | 255 | 251 | 251 | 5,000 | 2,510 |
| 2000-10-10 | 256 | 259 | 256 | 259 | 3,000 | 2,590 |
| 2000-10-06 | 259 | 260 | 255 | 256 | 29,000 | 2,560 |
| 2000-10-05 | 268 | 268 | 260 | 260 | 8,000 | 2,600 |
| 2000-10-04 | 269 | 270 | 265 | 269 | 19,000 | 2,690 |
| 2000-10-03 | 270 | 270 | 262 | 270 | 11,000 | 2,700 |
| 2000-10-02 | 260 | 270 | 260 | 261 | 8,000 | 2,610 |
| 2000-09-29 | 275 | 275 | 269 | 275 | 27,000 | 2,750 |
| 2000-09-28 | 270 | 270 | 257 | 270 | 23,000 | 2,700 |
| 2000-09-27 | 270 | 270 | 266 | 266 | 2,000 | 2,660 |
| 2000-09-26 | 275 | 275 | 268 | 268 | 15,000 | 2,680 |
| 2000-09-25 | 275 | 275 | 266 | 266 | 7,000 | 2,660 |
| 2000-09-22 | 260 | 274 | 260 | 262 | 10,000 | 2,620 |
| 2000-09-21 | 268 | 274 | 258 | 274 | 15,000 | 2,740 |
| 2000-09-20 | 270 | 275 | 270 | 275 | 14,000 | 2,750 |
| 2000-09-19 | 256 | 273 | 256 | 273 | 16,000 | 2,730 |
| 2000-09-18 | 274 | 275 | 263 | 273 | 16,000 | 2,730 |
| 2000-09-14 | 255 | 275 | 254 | 275 | 29,000 | 2,750 |
| 2000-09-13 | 250 | 255 | 250 | 255 | 6,000 | 2,550 |
| 2000-09-11 | 250 | 260 | 245 | 249 | 18,000 | 2,490 |
| 2000-09-08 | 262 | 262 | 258 | 260 | 18,000 | 2,600 |
| 2000-09-07 | 261 | 268 | 261 | 261 | 6,000 | 2,610 |
| 2000-09-06 | 270 | 270 | 261 | 261 | 16,000 | 2,610 |
| 2000-09-05 | 270 | 270 | 269 | 270 | 10,000 | 2,700 |
| 2000-09-04 | 268 | 269 | 267 | 269 | 16,000 | 2,690 |
| 2000-09-01 | 268 | 274 | 268 | 274 | 6,000 | 2,740 |
| 2000-08-31 | 268 | 269 | 268 | 268 | 5,000 | 2,680 |
| 2000-08-30 | 269 | 269 | 268 | 268 | 12,000 | 2,680 |
| 2000-08-29 | 284 | 284 | 270 | 270 | 19,000 | 2,700 |
| 2000-08-28 | 285 | 285 | 267 | 267 | 19,000 | 2,670 |
| 2000-08-25 | 274 | 274 | 265 | 265 | 7,000 | 2,650 |
| 2000-08-24 | 275 | 275 | 273 | 273 | 14,000 | 2,730 |
| 2000-08-23 | 280 | 280 | 275 | 275 | 13,000 | 2,750 |
| 2000-08-22 | 280 | 280 | 269 | 273 | 20,000 | 2,730 |
| 2000-08-21 | 264 | 268 | 264 | 268 | 21,000 | 2,680 |
| 2000-08-18 | 262 | 264 | 262 | 264 | 29,000 | 2,640 |
| 2000-08-17 | 260 | 262 | 260 | 262 | 6,000 | 2,620 |
| 2000-08-16 | 264 | 267 | 259 | 259 | 45,000 | 2,590 |
| 2000-08-15 | 256 | 264 | 256 | 264 | 41,000 | 2,640 |
| 2000-08-14 | 254 | 256 | 254 | 256 | 6,000 | 2,560 |
| 2000-08-11 | 250 | 256 | 250 | 256 | 4,000 | 2,560 |
| 2000-08-10 | 265 | 265 | 262 | 262 | 5,000 | 2,620 |
| 2000-08-09 | 257 | 265 | 252 | 265 | 22,000 | 2,650 |
| 2000-08-08 | 258 | 258 | 257 | 257 | 5,000 | 2,570 |
| 2000-08-07 | 259 | 259 | 257 | 258 | 13,000 | 2,580 |
| 2000-08-04 | 255 | 259 | 255 | 257 | 11,000 | 2,570 |
| 2000-08-03 | 254 | 259 | 254 | 259 | 9,000 | 2,590 |
| 2000-08-02 | 252 | 255 | 252 | 254 | 4,000 | 2,540 |
| 2000-08-01 | 264 | 264 | 250 | 250 | 10,000 | 2,500 |
| 2000-07-31 | 265 | 265 | 262 | 262 | 32,000 | 2,620 |
| 2000-07-28 | 265 | 272 | 261 | 265 | 36,000 | 2,650 |
| 2000-07-27 | 255 | 255 | 250 | 250 | 12,000 | 2,500 |
| 2000-07-26 | 253 | 258 | 253 | 255 | 10,000 | 2,550 |
| 2000-07-25 | 255 | 258 | 255 | 258 | 8,000 | 2,580 |
| 2000-07-24 | 254 | 257 | 251 | 257 | 22,000 | 2,570 |
| 2000-07-21 | 261 | 261 | 254 | 254 | 13,000 | 2,540 |
| 2000-07-19 | 259 | 264 | 254 | 254 | 30,000 | 2,540 |
| 2000-07-18 | 272 | 273 | 253 | 254 | 35,000 | 2,540 |
| 2000-07-17 | 281 | 285 | 271 | 271 | 20,000 | 2,710 |
| 2000-07-14 | 280 | 283 | 270 | 271 | 13,000 | 2,710 |
| 2000-07-13 | 295 | 295 | 279 | 279 | 15,000 | 2,790 |
| 2000-07-12 | 295 | 295 | 280 | 290 | 28,000 | 2,900 |
| 2000-07-11 | 294 | 294 | 280 | 281 | 22,000 | 2,810 |
| 2000-07-10 | 276 | 289 | 275 | 289 | 7,000 | 2,890 |
| 2000-07-07 | 281 | 281 | 270 | 274 | 12,000 | 2,740 |
| 2000-07-06 | 285 | 285 | 265 | 281 | 15,000 | 2,810 |
| 2000-07-05 | 297 | 298 | 275 | 285 | 30,000 | 2,850 |
| 2000-07-04 | 295 | 300 | 285 | 300 | 91,000 | 3,000 |
| 2000-07-03 | 267 | 299 | 267 | 299 | 66,000 | 2,990 |
| 2000-06-30 | 265 | 265 | 255 | 264 | 17,000 | 2,640 |
| 2000-06-29 | 265 | 265 | 260 | 263 | 28,000 | 2,630 |
| 2000-06-28 | 265 | 265 | 255 | 255 | 28,000 | 2,550 |
| 2000-06-27 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2000-06-26 | 245 | 247 | 245 | 246 | 9,000 | 2,460 |
| 2000-06-23 | 255 | 255 | 241 | 246 | 14,000 | 2,460 |
| 2000-06-22 | 241 | 259 | 241 | 242 | 64,000 | 2,420 |
| 2000-06-21 | 240 | 242 | 236 | 240 | 20,000 | 2,400 |
| 2000-06-20 | 250 | 250 | 236 | 250 | 18,000 | 2,500 |
| 2000-06-19 | 256 | 256 | 251 | 251 | 6,000 | 2,510 |
| 2000-06-16 | 265 | 265 | 251 | 251 | 49,000 | 2,510 |
| 2000-06-15 | 259 | 260 | 251 | 256 | 25,000 | 2,560 |
| 2000-06-14 | 260 | 265 | 260 | 260 | 8,000 | 2,600 |
| 2000-06-13 | 250 | 260 | 250 | 253 | 55,000 | 2,530 |
| 2000-06-12 | 248 | 250 | 245 | 250 | 24,000 | 2,500 |
| 2000-06-09 | 245 | 250 | 235 | 235 | 40,000 | 2,350 |
| 2000-06-08 | 233 | 245 | 233 | 245 | 5,000 | 2,450 |
| 2000-06-07 | 231 | 236 | 231 | 233 | 9,000 | 2,330 |
| 2000-06-06 | 236 | 239 | 235 | 235 | 14,000 | 2,350 |
| 2000-06-05 | 250 | 250 | 235 | 235 | 7,000 | 2,350 |
| 2000-06-02 | 245 | 245 | 240 | 245 | 8,000 | 2,450 |
| 2000-06-01 | 249 | 249 | 235 | 235 | 5,000 | 2,350 |
| 2000-05-31 | 230 | 250 | 230 | 250 | 15,000 | 2,500 |
| 2000-05-30 | 248 | 248 | 245 | 245 | 24,000 | 2,450 |
| 2000-05-29 | 248 | 248 | 243 | 245 | 17,000 | 2,450 |
| 2000-05-26 | 232 | 232 | 230 | 230 | 23,000 | 2,300 |
| 2000-05-25 | 236 | 237 | 232 | 232 | 13,000 | 2,320 |
| 2000-05-24 | 235 | 239 | 232 | 239 | 31,000 | 2,390 |
| 2000-05-23 | 235 | 239 | 235 | 235 | 18,000 | 2,350 |
| 2000-05-22 | 248 | 248 | 230 | 232 | 16,000 | 2,320 |
| 2000-05-19 | 243 | 243 | 238 | 242 | 29,000 | 2,420 |
| 2000-05-18 | 235 | 235 | 230 | 230 | 19,000 | 2,300 |
| 2000-05-17 | 236 | 240 | 235 | 240 | 3,000 | 2,400 |
| 2000-05-16 | 232 | 235 | 232 | 235 | 5,000 | 2,350 |
| 2000-05-15 | 231 | 237 | 231 | 232 | 5,000 | 2,320 |
| 2000-05-12 | 230 | 231 | 230 | 231 | 7,000 | 2,310 |
| 2000-05-11 | 225 | 226 | 225 | 226 | 2,000 | 2,260 |
| 2000-05-10 | 230 | 239 | 221 | 238 | 20,000 | 2,380 |
| 2000-05-09 | 236 | 236 | 230 | 230 | 7,000 | 2,300 |
| 2000-05-08 | 243 | 244 | 231 | 240 | 8,000 | 2,400 |
| 2000-05-02 | 246 | 246 | 225 | 230 | 34,000 | 2,300 |
| 2000-05-01 | 249 | 249 | 230 | 247 | 23,000 | 2,470 |
| 2000-04-28 | 244 | 244 | 226 | 244 | 16,000 | 2,440 |
| 2000-04-27 | 235 | 235 | 229 | 229 | 8,000 | 2,290 |
| 2000-04-26 | 240 | 240 | 230 | 230 | 13,000 | 2,300 |
| 2000-04-25 | 230 | 240 | 230 | 240 | 19,000 | 2,400 |
| 2000-04-24 | 236 | 240 | 235 | 235 | 12,000 | 2,350 |
| 2000-04-21 | 225 | 237 | 225 | 237 | 9,000 | 2,370 |
| 2000-04-20 | 245 | 248 | 240 | 248 | 35,000 | 2,480 |
| 2000-04-19 | 247 | 247 | 211 | 211 | 31,000 | 2,110 |
| 2000-04-18 | 250 | 250 | 239 | 239 | 25,000 | 2,390 |
| 2000-04-17 | 245 | 245 | 205 | 239 | 42,000 | 2,390 |
| 2000-04-14 | 250 | 250 | 245 | 245 | 20,000 | 2,450 |
| 2000-04-13 | 250 | 250 | 247 | 248 | 13,000 | 2,480 |
| 2000-04-12 | 250 | 250 | 250 | 250 | 8,000 | 2,500 |
| 2000-04-11 | 250 | 251 | 246 | 249 | 9,000 | 2,490 |
| 2000-04-10 | 250 | 260 | 241 | 256 | 18,000 | 2,560 |
| 2000-04-07 | 251 | 256 | 250 | 250 | 12,000 | 2,500 |
| 2000-04-06 | 249 | 250 | 245 | 250 | 35,000 | 2,500 |
| 2000-04-05 | 254 | 254 | 245 | 254 | 16,000 | 2,540 |
| 2000-04-04 | 256 | 256 | 254 | 254 | 17,000 | 2,540 |
| 2000-04-03 | 252 | 255 | 245 | 247 | 18,000 | 2,470 |
| 2000-03-31 | 252 | 255 | 251 | 251 | 8,000 | 2,510 |
| 2000-03-30 | 260 | 260 | 250 | 250 | 27,000 | 2,500 |
| 2000-03-29 | 280 | 280 | 255 | 256 | 31,000 | 2,560 |
| 2000-03-28 | 280 | 280 | 270 | 270 | 19,000 | 2,700 |
| 2000-03-27 | 272 | 279 | 262 | 279 | 19,000 | 2,790 |
| 2000-03-24 | 275 | 275 | 260 | 267 | 20,000 | 2,670 |
| 2000-03-23 | 277 | 285 | 270 | 277 | 52,000 | 2,770 |
| 2000-03-22 | 270 | 282 | 265 | 282 | 40,000 | 2,820 |
| 2000-03-21 | 255 | 265 | 255 | 264 | 31,000 | 2,640 |
| 2000-03-17 | 250 | 255 | 245 | 255 | 29,000 | 2,550 |
| 2000-03-16 | 248 | 250 | 242 | 250 | 26,000 | 2,500 |
| 2000-03-15 | 245 | 249 | 245 | 248 | 10,000 | 2,480 |
| 2000-03-14 | 227 | 240 | 226 | 240 | 13,000 | 2,400 |
| 2000-03-13 | 235 | 235 | 225 | 226 | 15,000 | 2,260 |
| 2000-03-10 | 226 | 230 | 225 | 230 | 51,000 | 2,300 |
| 2000-03-09 | 228 | 229 | 225 | 225 | 7,000 | 2,250 |
| 2000-03-08 | 227 | 237 | 227 | 228 | 10,000 | 2,280 |
| 2000-03-07 | 230 | 239 | 229 | 230 | 7,000 | 2,300 |
| 2000-03-06 | 226 | 232 | 226 | 226 | 10,000 | 2,260 |
| 2000-03-03 | 237 | 237 | 220 | 236 | 16,000 | 2,360 |
| 2000-03-02 | 239 | 239 | 233 | 238 | 12,000 | 2,380 |
| 2000-03-01 | 240 | 246 | 240 | 243 | 22,000 | 2,430 |
| 2000-02-29 | 248 | 248 | 239 | 241 | 29,000 | 2,410 |
| 2000-02-28 | 235 | 235 | 230 | 233 | 31,000 | 2,330 |
| 2000-02-25 | 205 | 210 | 205 | 210 | 17,000 | 2,100 |
| 2000-02-24 | 205 | 205 | 203 | 203 | 17,000 | 2,030 |
| 2000-02-23 | 213 | 215 | 205 | 205 | 21,000 | 2,050 |
| 2000-02-22 | 205 | 205 | 202 | 203 | 25,000 | 2,030 |
| 2000-02-21 | 205 | 205 | 202 | 205 | 24,000 | 2,050 |
| 2000-02-18 | 205 | 207 | 203 | 207 | 19,000 | 2,070 |
| 2000-02-17 | 210 | 210 | 205 | 205 | 25,000 | 2,050 |
| 2000-02-16 | 206 | 206 | 202 | 203 | 25,000 | 2,030 |
| 2000-02-15 | 225 | 225 | 200 | 206 | 45,000 | 2,060 |
| 2000-02-14 | 222 | 222 | 220 | 220 | 15,000 | 2,200 |
| 2000-02-10 | 230 | 230 | 210 | 216 | 35,000 | 2,160 |
| 2000-02-09 | 231 | 232 | 230 | 232 | 18,000 | 2,320 |
| 2000-02-08 | 235 | 235 | 231 | 231 | 8,000 | 2,310 |
| 2000-02-07 | 238 | 239 | 233 | 233 | 28,000 | 2,330 |
| 2000-02-04 | 238 | 239 | 238 | 239 | 18,000 | 2,390 |
| 2000-02-03 | 239 | 240 | 238 | 239 | 12,000 | 2,390 |
| 2000-02-02 | 240 | 240 | 238 | 239 | 19,000 | 2,390 |
| 2000-02-01 | 238 | 240 | 238 | 238 | 9,000 | 2,380 |
| 2000-01-31 | 238 | 240 | 236 | 236 | 12,000 | 2,360 |
| 2000-01-28 | 241 | 241 | 238 | 238 | 15,000 | 2,380 |
| 2000-01-27 | 238 | 239 | 237 | 239 | 17,000 | 2,390 |
| 2000-01-26 | 268 | 268 | 235 | 238 | 55,000 | 2,380 |
| 2000-01-25 | 248 | 253 | 248 | 253 | 10,000 | 2,530 |
| 2000-01-24 | 245 | 250 | 245 | 248 | 12,000 | 2,480 |
| 2000-01-21 | 241 | 245 | 241 | 241 | 8,000 | 2,410 |
| 2000-01-20 | 239 | 245 | 239 | 245 | 16,000 | 2,450 |
| 2000-01-19 | 240 | 240 | 238 | 238 | 14,000 | 2,380 |
| 2000-01-18 | 240 | 245 | 240 | 245 | 6,000 | 2,450 |
| 2000-01-17 | 235 | 240 | 235 | 238 | 35,000 | 2,380 |
| 2000-01-14 | 240 | 240 | 231 | 237 | 24,000 | 2,370 |
| 2000-01-13 | 231 | 231 | 230 | 231 | 59,000 | 2,310 |
| 2000-01-12 | 230 | 235 | 230 | 231 | 19,000 | 2,310 |
| 2000-01-11 | 230 | 231 | 230 | 230 | 14,000 | 2,300 |
| 2000-01-07 | 235 | 240 | 225 | 230 | 21,000 | 2,300 |
| 2000-01-06 | 241 | 243 | 235 | 236 | 21,000 | 2,360 |
| 2000-01-05 | 249 | 250 | 240 | 241 | 18,000 | 2,410 |
| 2000-01-04 | 242 | 242 | 242 | 242 | 5,000 | 2,420 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
