5261 リソルホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 205 | 205 | 204 | 205 | 18,000 | 2,050 |
| 2001-12-27 | 201 | 205 | 196 | 196 | 9,000 | 1,960 |
| 2001-12-26 | 203 | 203 | 196 | 196 | 8,000 | 1,960 |
| 2001-12-25 | 209 | 209 | 195 | 200 | 15,000 | 2,000 |
| 2001-12-21 | 199 | 199 | 193 | 197 | 8,000 | 1,970 |
| 2001-12-20 | 193 | 199 | 190 | 198 | 18,000 | 1,980 |
| 2001-12-19 | 199 | 199 | 191 | 196 | 12,000 | 1,960 |
| 2001-12-18 | 210 | 210 | 198 | 199 | 13,000 | 1,990 |
| 2001-12-17 | 203 | 203 | 200 | 201 | 10,000 | 2,010 |
| 2001-12-14 | 198 | 205 | 198 | 204 | 47,000 | 2,040 |
| 2001-12-13 | 215 | 215 | 213 | 213 | 7,000 | 2,130 |
| 2001-12-12 | 205 | 213 | 200 | 213 | 32,000 | 2,130 |
| 2001-12-11 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 2001-12-10 | 207 | 211 | 207 | 211 | 12,000 | 2,110 |
| 2001-12-07 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-12-06 | 207 | 209 | 207 | 209 | 7,000 | 2,090 |
| 2001-12-05 | 204 | 204 | 200 | 200 | 4,000 | 2,000 |
| 2001-12-04 | 203 | 203 | 196 | 197 | 18,000 | 1,970 |
| 2001-12-03 | 206 | 206 | 203 | 206 | 13,000 | 2,060 |
| 2001-11-30 | 209 | 209 | 204 | 205 | 8,000 | 2,050 |
| 2001-11-29 | 220 | 220 | 210 | 210 | 17,000 | 2,100 |
| 2001-11-28 | 214 | 215 | 212 | 212 | 17,000 | 2,120 |
| 2001-11-27 | 209 | 213 | 209 | 211 | 12,000 | 2,110 |
| 2001-11-26 | 208 | 209 | 206 | 209 | 16,000 | 2,090 |
| 2001-11-22 | 209 | 209 | 209 | 209 | 20,000 | 2,090 |
| 2001-11-21 | 205 | 209 | 205 | 209 | 16,000 | 2,090 |
| 2001-11-20 | 210 | 210 | 204 | 204 | 24,000 | 2,040 |
| 2001-11-19 | 208 | 210 | 207 | 210 | 5,000 | 2,100 |
| 2001-11-16 | 216 | 216 | 206 | 207 | 6,000 | 2,070 |
| 2001-11-15 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2001-11-14 | 209 | 212 | 209 | 212 | 5,000 | 2,120 |
| 2001-11-13 | 209 | 209 | 205 | 205 | 10,000 | 2,050 |
| 2001-11-12 | 203 | 209 | 203 | 209 | 4,000 | 2,090 |
| 2001-11-09 | 208 | 208 | 205 | 205 | 6,000 | 2,050 |
| 2001-11-08 | 217 | 217 | 208 | 208 | 4,000 | 2,080 |
| 2001-11-07 | 208 | 219 | 208 | 219 | 15,000 | 2,190 |
| 2001-11-06 | 210 | 210 | 204 | 205 | 12,000 | 2,050 |
| 2001-11-05 | 206 | 210 | 203 | 203 | 27,000 | 2,030 |
| 2001-11-02 | 210 | 210 | 206 | 206 | 10,000 | 2,060 |
| 2001-11-01 | 210 | 210 | 208 | 208 | 4,000 | 2,080 |
| 2001-10-31 | 218 | 218 | 208 | 210 | 26,000 | 2,100 |
| 2001-10-30 | 220 | 220 | 210 | 220 | 25,000 | 2,200 |
| 2001-10-29 | 223 | 223 | 220 | 220 | 25,000 | 2,200 |
| 2001-10-26 | 224 | 224 | 211 | 212 | 26,000 | 2,120 |
| 2001-10-25 | 220 | 220 | 213 | 216 | 21,000 | 2,160 |
| 2001-10-24 | 210 | 217 | 210 | 217 | 16,000 | 2,170 |
| 2001-10-23 | 210 | 210 | 204 | 208 | 26,000 | 2,080 |
| 2001-10-22 | 210 | 210 | 203 | 203 | 25,000 | 2,030 |
| 2001-10-19 | 220 | 220 | 206 | 210 | 14,000 | 2,100 |
| 2001-10-18 | 224 | 224 | 220 | 220 | 10,000 | 2,200 |
| 2001-10-17 | 210 | 220 | 210 | 215 | 12,000 | 2,150 |
| 2001-10-16 | 207 | 207 | 207 | 207 | 3,000 | 2,070 |
| 2001-10-15 | 209 | 224 | 209 | 214 | 13,000 | 2,140 |
| 2001-10-12 | 205 | 210 | 205 | 210 | 8,000 | 2,100 |
| 2001-10-11 | 204 | 207 | 203 | 203 | 21,000 | 2,030 |
| 2001-10-10 | 204 | 210 | 204 | 204 | 13,000 | 2,040 |
| 2001-10-09 | 217 | 217 | 203 | 204 | 22,000 | 2,040 |
| 2001-10-05 | 226 | 226 | 207 | 207 | 9,000 | 2,070 |
| 2001-10-04 | 227 | 227 | 227 | 227 | 9,000 | 2,270 |
| 2001-10-03 | 225 | 225 | 224 | 225 | 31,000 | 2,250 |
| 2001-10-02 | 219 | 219 | 218 | 218 | 8,000 | 2,180 |
| 2001-10-01 | 220 | 220 | 219 | 219 | 32,000 | 2,190 |
| 2001-09-28 | 205 | 210 | 201 | 210 | 34,000 | 2,100 |
| 2001-09-27 | 205 | 205 | 204 | 205 | 8,000 | 2,050 |
| 2001-09-26 | 201 | 208 | 201 | 208 | 4,000 | 2,080 |
| 2001-09-25 | 223 | 223 | 200 | 200 | 15,000 | 2,000 |
| 2001-09-21 | 198 | 198 | 196 | 198 | 33,000 | 1,980 |
| 2001-09-20 | 200 | 200 | 198 | 200 | 21,000 | 2,000 |
| 2001-09-19 | 201 | 210 | 200 | 201 | 7,000 | 2,010 |
| 2001-09-18 | 199 | 202 | 199 | 201 | 20,000 | 2,010 |
| 2001-09-17 | 211 | 211 | 195 | 199 | 21,000 | 1,990 |
| 2001-09-14 | 205 | 205 | 200 | 201 | 17,000 | 2,010 |
| 2001-09-13 | 185 | 200 | 185 | 200 | 37,000 | 2,000 |
| 2001-09-12 | 201 | 221 | 200 | 200 | 30,000 | 2,000 |
| 2001-09-11 | 221 | 221 | 220 | 221 | 14,000 | 2,210 |
| 2001-09-10 | 225 | 233 | 221 | 221 | 8,000 | 2,210 |
| 2001-09-07 | 235 | 235 | 225 | 225 | 13,000 | 2,250 |
| 2001-09-06 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 2001-09-05 | 230 | 230 | 225 | 225 | 5,000 | 2,250 |
| 2001-09-04 | 233 | 233 | 225 | 232 | 7,000 | 2,320 |
| 2001-09-03 | 234 | 234 | 234 | 234 | 2,000 | 2,340 |
| 2001-08-31 | 233 | 238 | 233 | 234 | 11,000 | 2,340 |
| 2001-08-30 | 233 | 235 | 233 | 235 | 4,000 | 2,350 |
| 2001-08-29 | 248 | 251 | 232 | 233 | 24,000 | 2,330 |
| 2001-08-28 | 234 | 238 | 233 | 238 | 22,000 | 2,380 |
| 2001-08-27 | 238 | 238 | 223 | 223 | 7,000 | 2,230 |
| 2001-08-24 | 228 | 228 | 228 | 228 | 1,000 | 2,280 |
| 2001-08-23 | 236 | 238 | 231 | 237 | 19,000 | 2,370 |
| 2001-08-22 | 221 | 227 | 221 | 225 | 5,000 | 2,250 |
| 2001-08-21 | 226 | 226 | 223 | 223 | 12,000 | 2,230 |
| 2001-08-20 | 230 | 230 | 223 | 226 | 27,000 | 2,260 |
| 2001-08-17 | 233 | 233 | 227 | 227 | 26,000 | 2,270 |
| 2001-08-16 | 231 | 234 | 231 | 234 | 14,000 | 2,340 |
| 2001-08-15 | 233 | 235 | 230 | 235 | 19,000 | 2,350 |
| 2001-08-14 | 239 | 239 | 230 | 230 | 14,000 | 2,300 |
| 2001-08-13 | 235 | 235 | 230 | 234 | 21,000 | 2,340 |
| 2001-08-10 | 251 | 251 | 234 | 240 | 9,000 | 2,400 |
| 2001-08-09 | 249 | 254 | 230 | 254 | 30,000 | 2,540 |
| 2001-08-08 | 240 | 250 | 239 | 250 | 9,000 | 2,500 |
| 2001-08-07 | 240 | 241 | 240 | 241 | 5,000 | 2,410 |
| 2001-08-03 | 253 | 254 | 249 | 249 | 7,000 | 2,490 |
| 2001-08-02 | 254 | 255 | 253 | 254 | 16,000 | 2,540 |
| 2001-08-01 | 254 | 254 | 251 | 254 | 10,000 | 2,540 |
| 2001-07-31 | 255 | 255 | 254 | 254 | 24,000 | 2,540 |
| 2001-07-30 | 256 | 256 | 241 | 241 | 27,000 | 2,410 |
| 2001-07-27 | 234 | 236 | 234 | 236 | 7,000 | 2,360 |
| 2001-07-26 | 234 | 235 | 233 | 234 | 8,000 | 2,340 |
| 2001-07-25 | 234 | 235 | 233 | 234 | 7,000 | 2,340 |
| 2001-07-24 | 240 | 240 | 233 | 233 | 2,000 | 2,330 |
| 2001-07-23 | 245 | 245 | 232 | 232 | 22,000 | 2,320 |
| 2001-07-19 | 239 | 240 | 235 | 240 | 9,000 | 2,400 |
| 2001-07-18 | 244 | 244 | 240 | 240 | 6,000 | 2,400 |
| 2001-07-17 | 245 | 245 | 241 | 244 | 4,000 | 2,440 |
| 2001-07-16 | 246 | 246 | 240 | 240 | 8,000 | 2,400 |
| 2001-07-13 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2001-07-12 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2001-07-11 | 245 | 246 | 245 | 246 | 8,000 | 2,460 |
| 2001-07-10 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2001-07-09 | 246 | 247 | 246 | 246 | 14,000 | 2,460 |
| 2001-07-06 | 246 | 248 | 246 | 248 | 10,000 | 2,480 |
| 2001-07-05 | 247 | 248 | 247 | 247 | 4,000 | 2,470 |
| 2001-07-04 | 246 | 246 | 246 | 246 | 5,000 | 2,460 |
| 2001-07-03 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2001-07-02 | 255 | 255 | 245 | 245 | 13,000 | 2,450 |
| 2001-06-29 | 252 | 257 | 250 | 255 | 27,000 | 2,550 |
| 2001-06-28 | 248 | 252 | 246 | 252 | 28,000 | 2,520 |
| 2001-06-27 | 241 | 245 | 241 | 245 | 11,000 | 2,450 |
| 2001-06-26 | 240 | 249 | 238 | 249 | 6,000 | 2,490 |
| 2001-06-25 | 240 | 242 | 240 | 240 | 15,000 | 2,400 |
| 2001-06-22 | 236 | 240 | 236 | 237 | 11,000 | 2,370 |
| 2001-06-21 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2001-06-20 | 231 | 240 | 231 | 231 | 6,000 | 2,310 |
| 2001-06-19 | 236 | 240 | 235 | 235 | 10,000 | 2,350 |
| 2001-06-18 | 236 | 237 | 231 | 236 | 11,000 | 2,360 |
| 2001-06-15 | 227 | 231 | 226 | 231 | 6,000 | 2,310 |
| 2001-06-14 | 235 | 240 | 225 | 228 | 18,000 | 2,280 |
| 2001-06-12 | 244 | 244 | 240 | 240 | 9,000 | 2,400 |
| 2001-06-11 | 250 | 250 | 250 | 250 | 3,000 | 2,500 |
| 2001-06-08 | 249 | 252 | 249 | 250 | 53,000 | 2,500 |
| 2001-06-07 | 246 | 246 | 244 | 244 | 5,000 | 2,440 |
| 2001-06-06 | 240 | 244 | 239 | 244 | 3,000 | 2,440 |
| 2001-06-05 | 245 | 245 | 230 | 234 | 7,000 | 2,340 |
| 2001-06-04 | 246 | 246 | 245 | 245 | 16,000 | 2,450 |
| 2001-06-01 | 249 | 249 | 247 | 249 | 5,000 | 2,490 |
| 2001-05-31 | 246 | 246 | 245 | 245 | 2,000 | 2,450 |
| 2001-05-30 | 260 | 260 | 250 | 250 | 9,000 | 2,500 |
| 2001-05-29 | 269 | 269 | 251 | 251 | 14,000 | 2,510 |
| 2001-05-28 | 259 | 259 | 250 | 250 | 25,000 | 2,500 |
| 2001-05-25 | 255 | 260 | 255 | 259 | 5,000 | 2,590 |
| 2001-05-24 | 254 | 254 | 251 | 252 | 6,000 | 2,520 |
| 2001-05-23 | 269 | 269 | 257 | 257 | 20,000 | 2,570 |
| 2001-05-22 | 252 | 254 | 252 | 254 | 15,000 | 2,540 |
| 2001-05-21 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2001-05-18 | 259 | 259 | 250 | 250 | 10,000 | 2,500 |
| 2001-05-17 | 252 | 256 | 251 | 256 | 10,000 | 2,560 |
| 2001-05-16 | 253 | 253 | 251 | 251 | 8,000 | 2,510 |
| 2001-05-15 | 250 | 251 | 250 | 251 | 14,000 | 2,510 |
| 2001-05-14 | 270 | 270 | 251 | 266 | 14,000 | 2,660 |
| 2001-05-11 | 256 | 256 | 251 | 251 | 10,000 | 2,510 |
| 2001-05-10 | 256 | 256 | 254 | 254 | 2,000 | 2,540 |
| 2001-05-09 | 260 | 260 | 251 | 251 | 4,000 | 2,510 |
| 2001-05-08 | 270 | 270 | 260 | 260 | 43,000 | 2,600 |
| 2001-05-07 | 270 | 270 | 264 | 264 | 9,000 | 2,640 |
| 2001-05-02 | 279 | 279 | 270 | 270 | 19,000 | 2,700 |
| 2001-05-01 | 260 | 269 | 259 | 269 | 28,000 | 2,690 |
| 2001-04-27 | 257 | 259 | 252 | 254 | 17,000 | 2,540 |
| 2001-04-26 | 260 | 260 | 255 | 260 | 16,000 | 2,600 |
| 2001-04-25 | 241 | 260 | 241 | 260 | 66,000 | 2,600 |
| 2001-04-24 | 240 | 246 | 238 | 240 | 20,000 | 2,400 |
| 2001-04-23 | 246 | 249 | 246 | 246 | 14,000 | 2,460 |
| 2001-04-20 | 250 | 250 | 240 | 240 | 7,000 | 2,400 |
| 2001-04-19 | 250 | 250 | 245 | 250 | 12,000 | 2,500 |
| 2001-04-18 | 245 | 249 | 245 | 249 | 17,000 | 2,490 |
| 2001-04-17 | 241 | 246 | 240 | 240 | 10,000 | 2,400 |
| 2001-04-16 | 245 | 245 | 245 | 245 | 3,000 | 2,450 |
| 2001-04-13 | 240 | 242 | 240 | 240 | 10,000 | 2,400 |
| 2001-04-12 | 236 | 238 | 236 | 236 | 9,000 | 2,360 |
| 2001-04-11 | 235 | 236 | 235 | 236 | 9,000 | 2,360 |
| 2001-04-10 | 235 | 240 | 235 | 235 | 11,000 | 2,350 |
| 2001-04-09 | 236 | 238 | 235 | 235 | 7,000 | 2,350 |
| 2001-04-06 | 239 | 240 | 235 | 236 | 47,000 | 2,360 |
| 2001-04-05 | 232 | 238 | 231 | 238 | 27,000 | 2,380 |
| 2001-04-04 | 230 | 239 | 226 | 239 | 28,000 | 2,390 |
| 2001-04-03 | 226 | 239 | 226 | 239 | 14,000 | 2,390 |
| 2001-04-02 | 239 | 239 | 224 | 226 | 7,000 | 2,260 |
| 2001-03-30 | 244 | 244 | 237 | 237 | 7,000 | 2,370 |
| 2001-03-29 | 243 | 243 | 236 | 236 | 28,000 | 2,360 |
| 2001-03-28 | 242 | 245 | 237 | 242 | 24,000 | 2,420 |
| 2001-03-27 | 246 | 247 | 232 | 232 | 29,000 | 2,320 |
| 2001-03-26 | 238 | 254 | 238 | 253 | 37,000 | 2,530 |
| 2001-03-23 | 231 | 234 | 230 | 233 | 31,000 | 2,330 |
| 2001-03-22 | 230 | 233 | 225 | 230 | 18,000 | 2,300 |
| 2001-03-21 | 222 | 224 | 220 | 224 | 57,000 | 2,240 |
| 2001-03-19 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
| 2001-03-16 | 220 | 220 | 216 | 218 | 8,000 | 2,180 |
| 2001-03-15 | 218 | 219 | 216 | 219 | 19,000 | 2,190 |
| 2001-03-14 | 219 | 220 | 218 | 218 | 10,000 | 2,180 |
| 2001-03-13 | 215 | 219 | 215 | 217 | 24,000 | 2,170 |
| 2001-03-12 | 232 | 232 | 230 | 230 | 23,000 | 2,300 |
| 2001-03-09 | 232 | 234 | 230 | 234 | 35,000 | 2,340 |
| 2001-03-08 | 222 | 226 | 220 | 226 | 5,000 | 2,260 |
| 2001-03-07 | 222 | 226 | 222 | 226 | 15,000 | 2,260 |
| 2001-03-06 | 216 | 222 | 216 | 222 | 13,000 | 2,220 |
| 2001-03-05 | 218 | 220 | 218 | 219 | 17,000 | 2,190 |
| 2001-03-02 | 216 | 218 | 214 | 215 | 28,000 | 2,150 |
| 2001-03-01 | 222 | 222 | 214 | 215 | 35,000 | 2,150 |
| 2001-02-28 | 220 | 220 | 214 | 214 | 42,000 | 2,140 |
| 2001-02-27 | 219 | 221 | 215 | 215 | 41,000 | 2,150 |
| 2001-02-26 | 218 | 220 | 218 | 220 | 9,000 | 2,200 |
| 2001-02-23 | 216 | 219 | 216 | 217 | 15,000 | 2,170 |
| 2001-02-22 | 215 | 218 | 215 | 215 | 12,000 | 2,150 |
| 2001-02-21 | 219 | 219 | 217 | 217 | 9,000 | 2,170 |
| 2001-02-20 | 220 | 220 | 217 | 217 | 3,000 | 2,170 |
| 2001-02-19 | 216 | 218 | 215 | 217 | 7,000 | 2,170 |
| 2001-02-16 | 223 | 223 | 214 | 216 | 50,000 | 2,160 |
| 2001-02-15 | 220 | 221 | 219 | 219 | 15,000 | 2,190 |
| 2001-02-14 | 219 | 220 | 219 | 220 | 11,000 | 2,200 |
| 2001-02-13 | 220 | 220 | 219 | 219 | 11,000 | 2,190 |
| 2001-02-09 | 218 | 221 | 217 | 221 | 10,000 | 2,210 |
| 2001-02-08 | 220 | 220 | 218 | 220 | 5,000 | 2,200 |
| 2001-02-07 | 220 | 223 | 220 | 220 | 10,000 | 2,200 |
| 2001-02-06 | 218 | 218 | 217 | 217 | 5,000 | 2,170 |
| 2001-02-05 | 225 | 229 | 216 | 216 | 56,000 | 2,160 |
| 2001-02-02 | 228 | 228 | 222 | 222 | 4,000 | 2,220 |
| 2001-02-01 | 223 | 223 | 222 | 222 | 8,000 | 2,220 |
| 2001-01-31 | 233 | 233 | 222 | 230 | 7,000 | 2,300 |
| 2001-01-30 | 233 | 235 | 220 | 235 | 25,000 | 2,350 |
| 2001-01-29 | 226 | 226 | 220 | 220 | 22,000 | 2,200 |
| 2001-01-26 | 228 | 228 | 220 | 220 | 12,000 | 2,200 |
| 2001-01-25 | 218 | 220 | 218 | 220 | 4,000 | 2,200 |
| 2001-01-24 | 220 | 220 | 218 | 219 | 8,000 | 2,190 |
| 2001-01-23 | 229 | 232 | 220 | 220 | 12,000 | 2,200 |
| 2001-01-19 | 220 | 226 | 216 | 220 | 17,000 | 2,200 |
| 2001-01-18 | 231 | 231 | 215 | 220 | 12,000 | 2,200 |
| 2001-01-17 | 220 | 220 | 215 | 216 | 4,000 | 2,160 |
| 2001-01-16 | 227 | 227 | 213 | 223 | 6,000 | 2,230 |
| 2001-01-15 | 212 | 222 | 212 | 222 | 6,000 | 2,220 |
| 2001-01-12 | 212 | 218 | 210 | 212 | 12,000 | 2,120 |
| 2001-01-11 | 212 | 213 | 209 | 212 | 26,000 | 2,120 |
| 2001-01-10 | 217 | 217 | 212 | 215 | 9,000 | 2,150 |
| 2001-01-09 | 215 | 217 | 213 | 217 | 10,000 | 2,170 |
| 2001-01-05 | 236 | 236 | 223 | 230 | 8,000 | 2,300 |
| 2001-01-04 | 220 | 236 | 220 | 236 | 3,000 | 2,360 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
