5261 リソルホールディングス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 220 | 220 | 216 | 220 | 9,000 | 2,200 |
| 2002-12-27 | 220 | 220 | 214 | 220 | 48,000 | 2,200 |
| 2002-12-26 | 200 | 219 | 200 | 209 | 17,000 | 2,090 |
| 2002-12-25 | 198 | 200 | 196 | 196 | 20,000 | 1,960 |
| 2002-12-24 | 215 | 215 | 202 | 202 | 24,000 | 2,020 |
| 2002-12-20 | 195 | 223 | 195 | 216 | 78,000 | 2,160 |
| 2002-12-19 | 203 | 203 | 199 | 200 | 17,000 | 2,000 |
| 2002-12-18 | 210 | 210 | 200 | 204 | 15,000 | 2,040 |
| 2002-12-17 | 205 | 210 | 205 | 210 | 72,000 | 2,100 |
| 2002-12-16 | 203 | 205 | 203 | 205 | 13,000 | 2,050 |
| 2002-12-13 | 215 | 215 | 207 | 209 | 85,000 | 2,090 |
| 2002-12-12 | 220 | 225 | 215 | 219 | 214,000 | 2,190 |
| 2002-12-11 | 187 | 225 | 187 | 220 | 163,000 | 2,200 |
| 2002-12-10 | 198 | 198 | 190 | 196 | 41,000 | 1,960 |
| 2002-12-09 | 190 | 190 | 183 | 184 | 31,000 | 1,840 |
| 2002-12-06 | 196 | 198 | 193 | 193 | 26,000 | 1,930 |
| 2002-12-05 | 189 | 199 | 189 | 195 | 42,000 | 1,950 |
| 2002-12-04 | 181 | 189 | 181 | 189 | 8,000 | 1,890 |
| 2002-12-03 | 185 | 185 | 181 | 185 | 8,000 | 1,850 |
| 2002-12-02 | 189 | 189 | 183 | 183 | 12,000 | 1,830 |
| 2002-11-29 | 195 | 195 | 190 | 195 | 47,000 | 1,950 |
| 2002-11-28 | 190 | 191 | 181 | 182 | 33,000 | 1,820 |
| 2002-11-27 | 183 | 188 | 182 | 187 | 25,000 | 1,870 |
| 2002-11-26 | 201 | 201 | 181 | 183 | 23,000 | 1,830 |
| 2002-11-25 | 180 | 196 | 180 | 196 | 32,000 | 1,960 |
| 2002-11-22 | 169 | 180 | 168 | 180 | 38,000 | 1,800 |
| 2002-11-21 | 160 | 170 | 160 | 170 | 37,000 | 1,700 |
| 2002-11-20 | 133 | 164 | 128 | 163 | 21,000 | 1,630 |
| 2002-11-19 | 152 | 152 | 131 | 136 | 29,000 | 1,360 |
| 2002-11-18 | 156 | 156 | 154 | 154 | 14,000 | 1,540 |
| 2002-11-15 | 160 | 160 | 155 | 156 | 13,000 | 1,560 |
| 2002-11-14 | 156 | 159 | 154 | 154 | 13,000 | 1,540 |
| 2002-11-13 | 158 | 158 | 157 | 157 | 12,000 | 1,570 |
| 2002-11-12 | 163 | 163 | 158 | 158 | 11,000 | 1,580 |
| 2002-11-11 | 165 | 165 | 161 | 165 | 20,000 | 1,650 |
| 2002-11-08 | 155 | 166 | 155 | 166 | 24,000 | 1,660 |
| 2002-11-07 | 157 | 160 | 156 | 160 | 14,000 | 1,600 |
| 2002-11-06 | 154 | 155 | 146 | 151 | 32,000 | 1,510 |
| 2002-11-05 | 147 | 149 | 142 | 142 | 5,000 | 1,420 |
| 2002-11-01 | 148 | 148 | 142 | 147 | 5,000 | 1,470 |
| 2002-10-31 | 153 | 153 | 145 | 148 | 12,000 | 1,480 |
| 2002-10-30 | 145 | 155 | 145 | 154 | 13,000 | 1,540 |
| 2002-10-29 | 155 | 155 | 150 | 155 | 32,000 | 1,550 |
| 2002-10-28 | 156 | 156 | 143 | 143 | 28,000 | 1,430 |
| 2002-10-25 | 138 | 142 | 138 | 141 | 17,000 | 1,410 |
| 2002-10-24 | 142 | 144 | 139 | 139 | 10,000 | 1,390 |
| 2002-10-23 | 139 | 141 | 136 | 141 | 27,000 | 1,410 |
| 2002-10-22 | 134 | 134 | 132 | 132 | 13,000 | 1,320 |
| 2002-10-21 | 135 | 136 | 133 | 133 | 22,000 | 1,330 |
| 2002-10-18 | 135 | 136 | 130 | 131 | 15,000 | 1,310 |
| 2002-10-17 | 136 | 136 | 131 | 131 | 12,000 | 1,310 |
| 2002-10-16 | 131 | 132 | 126 | 126 | 42,000 | 1,260 |
| 2002-10-15 | 130 | 131 | 122 | 126 | 64,000 | 1,260 |
| 2002-10-11 | 131 | 135 | 120 | 128 | 135,000 | 1,280 |
| 2002-10-10 | 144 | 144 | 136 | 136 | 16,000 | 1,360 |
| 2002-10-09 | 152 | 152 | 146 | 146 | 22,000 | 1,460 |
| 2002-10-08 | 147 | 162 | 147 | 150 | 11,000 | 1,500 |
| 2002-10-07 | 161 | 162 | 145 | 150 | 51,000 | 1,500 |
| 2002-10-04 | 184 | 184 | 169 | 169 | 19,000 | 1,690 |
| 2002-10-03 | 187 | 187 | 177 | 177 | 34,000 | 1,770 |
| 2002-10-02 | 194 | 194 | 180 | 188 | 8,000 | 1,880 |
| 2002-10-01 | 195 | 195 | 182 | 182 | 18,000 | 1,820 |
| 2002-09-30 | 203 | 203 | 180 | 185 | 24,000 | 1,850 |
| 2002-09-27 | 190 | 190 | 188 | 188 | 18,000 | 1,880 |
| 2002-09-26 | 184 | 189 | 182 | 182 | 12,000 | 1,820 |
| 2002-09-25 | 178 | 182 | 178 | 182 | 4,000 | 1,820 |
| 2002-09-24 | 182 | 183 | 180 | 183 | 27,000 | 1,830 |
| 2002-09-20 | 184 | 184 | 182 | 184 | 15,000 | 1,840 |
| 2002-09-19 | 176 | 181 | 176 | 181 | 11,000 | 1,810 |
| 2002-09-18 | 178 | 181 | 178 | 181 | 2,000 | 1,810 |
| 2002-09-17 | 177 | 182 | 177 | 182 | 9,000 | 1,820 |
| 2002-09-13 | 171 | 176 | 171 | 176 | 40,000 | 1,760 |
| 2002-09-12 | 177 | 186 | 177 | 186 | 30,000 | 1,860 |
| 2002-09-11 | 180 | 184 | 172 | 172 | 30,000 | 1,720 |
| 2002-09-10 | 175 | 181 | 175 | 180 | 6,000 | 1,800 |
| 2002-09-09 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2002-09-06 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2002-09-05 | 170 | 185 | 168 | 184 | 20,000 | 1,840 |
| 2002-09-04 | 176 | 176 | 167 | 169 | 9,000 | 1,690 |
| 2002-09-03 | 176 | 176 | 168 | 175 | 22,000 | 1,750 |
| 2002-09-02 | 179 | 179 | 176 | 176 | 8,000 | 1,760 |
| 2002-08-30 | 189 | 189 | 179 | 184 | 7,000 | 1,840 |
| 2002-08-29 | 195 | 195 | 186 | 191 | 23,000 | 1,910 |
| 2002-08-28 | 188 | 195 | 183 | 193 | 31,000 | 1,930 |
| 2002-08-27 | 190 | 190 | 185 | 190 | 19,000 | 1,900 |
| 2002-08-26 | 188 | 189 | 187 | 189 | 17,000 | 1,890 |
| 2002-08-23 | 186 | 188 | 186 | 188 | 15,000 | 1,880 |
| 2002-08-22 | 185 | 186 | 181 | 186 | 31,000 | 1,860 |
| 2002-08-21 | 184 | 184 | 180 | 184 | 22,000 | 1,840 |
| 2002-08-20 | 185 | 185 | 182 | 185 | 11,000 | 1,850 |
| 2002-08-19 | 187 | 187 | 182 | 187 | 11,000 | 1,870 |
| 2002-08-16 | 182 | 187 | 181 | 184 | 9,000 | 1,840 |
| 2002-08-15 | 181 | 184 | 181 | 181 | 6,000 | 1,810 |
| 2002-08-14 | 189 | 189 | 181 | 181 | 8,000 | 1,810 |
| 2002-08-13 | 188 | 189 | 180 | 189 | 9,000 | 1,890 |
| 2002-08-12 | 194 | 194 | 193 | 193 | 10,000 | 1,930 |
| 2002-08-09 | 180 | 190 | 180 | 190 | 36,000 | 1,900 |
| 2002-08-08 | 179 | 179 | 176 | 176 | 2,000 | 1,760 |
| 2002-08-07 | 180 | 180 | 179 | 179 | 12,000 | 1,790 |
| 2002-08-06 | 178 | 180 | 178 | 178 | 4,000 | 1,780 |
| 2002-08-05 | 181 | 182 | 180 | 180 | 6,000 | 1,800 |
| 2002-08-02 | 188 | 189 | 182 | 183 | 9,000 | 1,830 |
| 2002-07-31 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2002-07-30 | 190 | 190 | 185 | 189 | 16,000 | 1,890 |
| 2002-07-29 | 181 | 181 | 176 | 177 | 22,000 | 1,770 |
| 2002-07-26 | 183 | 183 | 176 | 178 | 14,000 | 1,780 |
| 2002-07-25 | 180 | 183 | 180 | 182 | 24,000 | 1,820 |
| 2002-07-24 | 185 | 195 | 185 | 195 | 38,000 | 1,950 |
| 2002-07-23 | 184 | 185 | 182 | 185 | 22,000 | 1,850 |
| 2002-07-22 | 180 | 182 | 180 | 182 | 20,000 | 1,820 |
| 2002-07-19 | 175 | 180 | 175 | 180 | 8,000 | 1,800 |
| 2002-07-18 | 177 | 179 | 177 | 178 | 8,000 | 1,780 |
| 2002-07-17 | 180 | 181 | 177 | 181 | 14,000 | 1,810 |
| 2002-07-16 | 185 | 188 | 179 | 180 | 22,000 | 1,800 |
| 2002-07-15 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 2002-07-12 | 184 | 186 | 183 | 183 | 5,000 | 1,830 |
| 2002-07-11 | 190 | 190 | 183 | 183 | 9,000 | 1,830 |
| 2002-07-10 | 194 | 194 | 192 | 193 | 3,000 | 1,930 |
| 2002-07-09 | 181 | 189 | 181 | 189 | 7,000 | 1,890 |
| 2002-07-08 | 190 | 190 | 189 | 189 | 3,000 | 1,890 |
| 2002-07-05 | 198 | 198 | 198 | 198 | 2,000 | 1,980 |
| 2002-07-04 | 190 | 195 | 189 | 190 | 8,000 | 1,900 |
| 2002-07-03 | 184 | 200 | 184 | 200 | 51,000 | 2,000 |
| 2002-07-02 | 184 | 185 | 180 | 185 | 16,000 | 1,850 |
| 2002-07-01 | 183 | 185 | 181 | 183 | 36,000 | 1,830 |
| 2002-06-28 | 179 | 179 | 168 | 178 | 120,000 | 1,780 |
| 2002-06-27 | 179 | 179 | 170 | 171 | 88,000 | 1,710 |
| 2002-06-26 | 184 | 184 | 181 | 184 | 12,000 | 1,840 |
| 2002-06-25 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2002-06-24 | 194 | 194 | 187 | 190 | 19,000 | 1,900 |
| 2002-06-21 | 186 | 189 | 186 | 189 | 5,000 | 1,890 |
| 2002-06-20 | 189 | 189 | 181 | 189 | 9,000 | 1,890 |
| 2002-06-19 | 191 | 191 | 189 | 189 | 7,000 | 1,890 |
| 2002-06-18 | 190 | 192 | 188 | 188 | 22,000 | 1,880 |
| 2002-06-17 | 194 | 194 | 189 | 190 | 22,000 | 1,900 |
| 2002-06-14 | 197 | 198 | 192 | 194 | 86,000 | 1,940 |
| 2002-06-13 | 198 | 198 | 198 | 198 | 10,000 | 1,980 |
| 2002-06-12 | 202 | 202 | 201 | 201 | 3,000 | 2,010 |
| 2002-06-11 | 205 | 205 | 203 | 203 | 2,000 | 2,030 |
| 2002-06-10 | 206 | 206 | 202 | 205 | 16,000 | 2,050 |
| 2002-06-07 | 200 | 200 | 198 | 200 | 12,000 | 2,000 |
| 2002-06-06 | 205 | 205 | 200 | 200 | 15,000 | 2,000 |
| 2002-06-05 | 204 | 205 | 201 | 201 | 8,000 | 2,010 |
| 2002-06-04 | 206 | 206 | 205 | 205 | 5,000 | 2,050 |
| 2002-06-03 | 206 | 206 | 205 | 206 | 6,000 | 2,060 |
| 2002-05-31 | 203 | 206 | 202 | 206 | 19,000 | 2,060 |
| 2002-05-30 | 208 | 208 | 203 | 206 | 15,000 | 2,060 |
| 2002-05-29 | 209 | 209 | 208 | 209 | 27,000 | 2,090 |
| 2002-05-28 | 202 | 205 | 202 | 205 | 46,000 | 2,050 |
| 2002-05-27 | 200 | 205 | 200 | 201 | 14,000 | 2,010 |
| 2002-05-24 | 201 | 202 | 199 | 199 | 13,000 | 1,990 |
| 2002-05-23 | 201 | 201 | 198 | 201 | 27,000 | 2,010 |
| 2002-05-22 | 200 | 201 | 197 | 201 | 32,000 | 2,010 |
| 2002-05-21 | 200 | 200 | 197 | 200 | 5,000 | 2,000 |
| 2002-05-20 | 199 | 200 | 195 | 200 | 18,000 | 2,000 |
| 2002-05-17 | 195 | 197 | 195 | 196 | 9,000 | 1,960 |
| 2002-05-16 | 197 | 200 | 196 | 200 | 6,000 | 2,000 |
| 2002-05-15 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2002-05-14 | 200 | 200 | 196 | 200 | 5,000 | 2,000 |
| 2002-05-13 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2002-05-10 | 203 | 203 | 195 | 195 | 13,000 | 1,950 |
| 2002-05-09 | 204 | 204 | 198 | 198 | 3,000 | 1,980 |
| 2002-05-08 | 195 | 196 | 195 | 196 | 3,000 | 1,960 |
| 2002-05-07 | 201 | 201 | 195 | 195 | 13,000 | 1,950 |
| 2002-05-02 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 2002-05-01 | 207 | 207 | 200 | 205 | 20,000 | 2,050 |
| 2002-04-30 | 202 | 202 | 200 | 200 | 22,000 | 2,000 |
| 2002-04-26 | 202 | 205 | 201 | 205 | 12,000 | 2,050 |
| 2002-04-25 | 202 | 202 | 202 | 202 | 6,000 | 2,020 |
| 2002-04-24 | 204 | 204 | 201 | 201 | 17,000 | 2,010 |
| 2002-04-23 | 208 | 208 | 205 | 205 | 11,000 | 2,050 |
| 2002-04-22 | 203 | 203 | 203 | 203 | 8,000 | 2,030 |
| 2002-04-19 | 201 | 202 | 201 | 202 | 6,000 | 2,020 |
| 2002-04-18 | 204 | 205 | 204 | 204 | 14,000 | 2,040 |
| 2002-04-17 | 201 | 205 | 201 | 205 | 15,000 | 2,050 |
| 2002-04-16 | 206 | 206 | 202 | 202 | 3,000 | 2,020 |
| 2002-04-15 | 205 | 206 | 201 | 206 | 10,000 | 2,060 |
| 2002-04-12 | 203 | 203 | 201 | 202 | 7,000 | 2,020 |
| 2002-04-10 | 208 | 208 | 203 | 205 | 5,000 | 2,050 |
| 2002-04-09 | 209 | 209 | 205 | 205 | 2,000 | 2,050 |
| 2002-04-08 | 201 | 211 | 201 | 208 | 33,000 | 2,080 |
| 2002-04-05 | 210 | 210 | 202 | 202 | 14,000 | 2,020 |
| 2002-04-04 | 206 | 206 | 206 | 206 | 4,000 | 2,060 |
| 2002-04-03 | 201 | 201 | 200 | 200 | 26,000 | 2,000 |
| 2002-04-02 | 198 | 209 | 198 | 199 | 9,000 | 1,990 |
| 2002-04-01 | 200 | 200 | 198 | 198 | 16,000 | 1,980 |
| 2002-03-29 | 208 | 210 | 201 | 201 | 28,000 | 2,010 |
| 2002-03-28 | 205 | 210 | 205 | 208 | 27,000 | 2,080 |
| 2002-03-27 | 213 | 213 | 208 | 211 | 10,000 | 2,110 |
| 2002-03-26 | 218 | 218 | 214 | 214 | 5,000 | 2,140 |
| 2002-03-25 | 221 | 226 | 218 | 226 | 35,000 | 2,260 |
| 2002-03-22 | 219 | 220 | 214 | 217 | 27,000 | 2,170 |
| 2002-03-20 | 210 | 212 | 210 | 212 | 8,000 | 2,120 |
| 2002-03-19 | 211 | 212 | 210 | 210 | 40,000 | 2,100 |
| 2002-03-18 | 208 | 211 | 206 | 208 | 21,000 | 2,080 |
| 2002-03-15 | 208 | 208 | 205 | 208 | 11,000 | 2,080 |
| 2002-03-14 | 210 | 210 | 205 | 205 | 5,000 | 2,050 |
| 2002-03-13 | 205 | 210 | 204 | 210 | 9,000 | 2,100 |
| 2002-03-12 | 211 | 211 | 203 | 203 | 12,000 | 2,030 |
| 2002-03-11 | 205 | 209 | 201 | 209 | 14,000 | 2,090 |
| 2002-03-08 | 200 | 204 | 200 | 204 | 71,000 | 2,040 |
| 2002-03-07 | 201 | 201 | 200 | 201 | 8,000 | 2,010 |
| 2002-03-06 | 201 | 204 | 201 | 201 | 9,000 | 2,010 |
| 2002-03-05 | 210 | 211 | 202 | 202 | 26,000 | 2,020 |
| 2002-03-04 | 202 | 209 | 202 | 208 | 16,000 | 2,080 |
| 2002-03-01 | 203 | 209 | 201 | 209 | 36,000 | 2,090 |
| 2002-02-28 | 204 | 208 | 201 | 208 | 41,000 | 2,080 |
| 2002-02-27 | 214 | 214 | 207 | 214 | 20,000 | 2,140 |
| 2002-02-26 | 197 | 210 | 197 | 210 | 21,000 | 2,100 |
| 2002-02-25 | 204 | 205 | 200 | 202 | 16,000 | 2,020 |
| 2002-02-22 | 200 | 201 | 198 | 200 | 14,000 | 2,000 |
| 2002-02-21 | 197 | 200 | 197 | 200 | 6,000 | 2,000 |
| 2002-02-20 | 196 | 200 | 196 | 198 | 10,000 | 1,980 |
| 2002-02-19 | 198 | 200 | 197 | 200 | 9,000 | 2,000 |
| 2002-02-18 | 197 | 198 | 197 | 198 | 3,000 | 1,980 |
| 2002-02-15 | 200 | 201 | 200 | 200 | 8,000 | 2,000 |
| 2002-02-14 | 200 | 207 | 200 | 206 | 20,000 | 2,060 |
| 2002-02-13 | 200 | 200 | 199 | 200 | 22,000 | 2,000 |
| 2002-02-12 | 190 | 200 | 190 | 200 | 18,000 | 2,000 |
| 2002-02-08 | 191 | 193 | 191 | 193 | 15,000 | 1,930 |
| 2002-02-07 | 200 | 200 | 196 | 196 | 2,000 | 1,960 |
| 2002-02-06 | 196 | 200 | 196 | 200 | 9,000 | 2,000 |
| 2002-02-05 | 198 | 198 | 195 | 196 | 15,000 | 1,960 |
| 2002-02-04 | 198 | 198 | 195 | 198 | 14,000 | 1,980 |
| 2002-02-01 | 203 | 203 | 198 | 199 | 7,000 | 1,990 |
| 2002-01-31 | 200 | 203 | 200 | 203 | 12,000 | 2,030 |
| 2002-01-30 | 198 | 200 | 196 | 200 | 13,000 | 2,000 |
| 2002-01-29 | 203 | 203 | 199 | 199 | 20,000 | 1,990 |
| 2002-01-28 | 200 | 200 | 197 | 198 | 20,000 | 1,980 |
| 2002-01-25 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2002-01-24 | 196 | 200 | 196 | 200 | 7,000 | 2,000 |
| 2002-01-23 | 200 | 200 | 195 | 195 | 26,000 | 1,950 |
| 2002-01-22 | 200 | 200 | 197 | 200 | 27,000 | 2,000 |
| 2002-01-21 | 200 | 204 | 198 | 204 | 14,000 | 2,040 |
| 2002-01-18 | 200 | 204 | 200 | 204 | 12,000 | 2,040 |
| 2002-01-17 | 200 | 200 | 197 | 200 | 8,000 | 2,000 |
| 2002-01-16 | 199 | 202 | 199 | 200 | 5,000 | 2,000 |
| 2002-01-15 | 199 | 204 | 197 | 199 | 10,000 | 1,990 |
| 2002-01-11 | 210 | 210 | 196 | 197 | 36,000 | 1,970 |
| 2002-01-10 | 208 | 208 | 200 | 201 | 10,000 | 2,010 |
| 2002-01-09 | 204 | 210 | 203 | 210 | 5,000 | 2,100 |
| 2002-01-08 | 209 | 214 | 209 | 209 | 4,000 | 2,090 |
| 2002-01-07 | 214 | 214 | 209 | 209 | 9,000 | 2,090 |
| 2002-01-04 | 213 | 214 | 209 | 214 | 20,000 | 2,140 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
