5261 リソルホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 248 | 248 | 231 | 234 | 14,000 | 2,340 |
| 2003-12-29 | 230 | 234 | 230 | 234 | 24,000 | 2,340 |
| 2003-12-26 | 220 | 223 | 220 | 221 | 12,000 | 2,210 |
| 2003-12-25 | 221 | 223 | 221 | 223 | 129,000 | 2,230 |
| 2003-12-24 | 227 | 227 | 220 | 225 | 33,000 | 2,250 |
| 2003-12-22 | 229 | 230 | 222 | 227 | 20,000 | 2,270 |
| 2003-12-19 | 222 | 224 | 220 | 224 | 18,000 | 2,240 |
| 2003-12-18 | 225 | 226 | 221 | 221 | 11,000 | 2,210 |
| 2003-12-17 | 226 | 228 | 220 | 228 | 12,000 | 2,280 |
| 2003-12-16 | 228 | 228 | 222 | 222 | 6,000 | 2,220 |
| 2003-12-15 | 225 | 227 | 220 | 227 | 13,000 | 2,270 |
| 2003-12-12 | 227 | 227 | 218 | 223 | 70,000 | 2,230 |
| 2003-12-11 | 228 | 228 | 216 | 218 | 21,000 | 2,180 |
| 2003-12-10 | 230 | 230 | 224 | 224 | 11,000 | 2,240 |
| 2003-12-09 | 224 | 227 | 221 | 226 | 7,000 | 2,260 |
| 2003-12-08 | 228 | 228 | 217 | 224 | 10,000 | 2,240 |
| 2003-12-05 | 222 | 223 | 216 | 223 | 41,000 | 2,230 |
| 2003-12-04 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 2003-12-03 | 218 | 228 | 218 | 228 | 16,000 | 2,280 |
| 2003-12-02 | 232 | 232 | 214 | 218 | 38,000 | 2,180 |
| 2003-12-01 | 220 | 223 | 220 | 222 | 10,000 | 2,220 |
| 2003-11-28 | 225 | 228 | 222 | 222 | 39,000 | 2,220 |
| 2003-11-27 | 235 | 235 | 229 | 230 | 6,000 | 2,300 |
| 2003-11-26 | 235 | 235 | 220 | 235 | 11,000 | 2,350 |
| 2003-11-25 | 230 | 234 | 230 | 234 | 10,000 | 2,340 |
| 2003-11-21 | 228 | 229 | 228 | 229 | 3,000 | 2,290 |
| 2003-11-20 | 222 | 228 | 222 | 228 | 11,000 | 2,280 |
| 2003-11-19 | 221 | 229 | 221 | 229 | 6,000 | 2,290 |
| 2003-11-18 | 235 | 235 | 220 | 220 | 14,000 | 2,200 |
| 2003-11-17 | 239 | 240 | 230 | 230 | 18,000 | 2,300 |
| 2003-11-14 | 235 | 239 | 230 | 239 | 11,000 | 2,390 |
| 2003-11-13 | 234 | 236 | 234 | 236 | 8,000 | 2,360 |
| 2003-11-12 | 240 | 240 | 226 | 227 | 10,000 | 2,270 |
| 2003-11-11 | 230 | 240 | 224 | 240 | 18,000 | 2,400 |
| 2003-11-10 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2003-11-07 | 235 | 236 | 233 | 235 | 9,000 | 2,350 |
| 2003-11-06 | 231 | 236 | 231 | 232 | 8,000 | 2,320 |
| 2003-11-05 | 234 | 236 | 234 | 235 | 4,000 | 2,350 |
| 2003-11-04 | 232 | 234 | 230 | 234 | 19,000 | 2,340 |
| 2003-10-31 | 247 | 247 | 237 | 237 | 19,000 | 2,370 |
| 2003-10-30 | 245 | 275 | 245 | 252 | 164,000 | 2,520 |
| 2003-10-29 | 234 | 240 | 231 | 231 | 11,000 | 2,310 |
| 2003-10-28 | 238 | 238 | 234 | 234 | 81,000 | 2,340 |
| 2003-10-27 | 243 | 243 | 238 | 243 | 8,000 | 2,430 |
| 2003-10-24 | 233 | 243 | 230 | 243 | 15,000 | 2,430 |
| 2003-10-23 | 245 | 245 | 233 | 233 | 34,000 | 2,330 |
| 2003-10-22 | 243 | 244 | 241 | 243 | 20,000 | 2,430 |
| 2003-10-21 | 249 | 249 | 242 | 242 | 19,000 | 2,420 |
| 2003-10-20 | 248 | 248 | 245 | 245 | 19,000 | 2,450 |
| 2003-10-17 | 250 | 250 | 249 | 249 | 18,000 | 2,490 |
| 2003-10-16 | 250 | 265 | 248 | 254 | 27,000 | 2,540 |
| 2003-10-15 | 250 | 251 | 250 | 250 | 7,000 | 2,500 |
| 2003-10-14 | 252 | 252 | 250 | 250 | 9,000 | 2,500 |
| 2003-10-10 | 249 | 254 | 249 | 252 | 15,000 | 2,520 |
| 2003-10-09 | 250 | 255 | 246 | 250 | 10,000 | 2,500 |
| 2003-10-08 | 253 | 255 | 253 | 254 | 15,000 | 2,540 |
| 2003-10-07 | 254 | 255 | 252 | 252 | 15,000 | 2,520 |
| 2003-10-06 | 259 | 259 | 259 | 259 | 9,000 | 2,590 |
| 2003-10-03 | 254 | 260 | 250 | 260 | 12,000 | 2,600 |
| 2003-10-02 | 255 | 263 | 255 | 256 | 26,000 | 2,560 |
| 2003-10-01 | 263 | 263 | 255 | 259 | 11,000 | 2,590 |
| 2003-09-30 | 263 | 264 | 263 | 263 | 26,000 | 2,630 |
| 2003-09-29 | 255 | 268 | 246 | 268 | 31,000 | 2,680 |
| 2003-09-26 | 243 | 257 | 243 | 257 | 7,000 | 2,570 |
| 2003-09-25 | 251 | 252 | 238 | 247 | 14,000 | 2,470 |
| 2003-09-24 | 248 | 254 | 248 | 251 | 97,000 | 2,510 |
| 2003-09-22 | 264 | 268 | 263 | 268 | 13,000 | 2,680 |
| 2003-09-19 | 262 | 265 | 261 | 263 | 25,000 | 2,630 |
| 2003-09-18 | 260 | 264 | 260 | 260 | 6,000 | 2,600 |
| 2003-09-17 | 260 | 269 | 259 | 259 | 14,000 | 2,590 |
| 2003-09-16 | 270 | 270 | 264 | 264 | 12,000 | 2,640 |
| 2003-09-12 | 267 | 267 | 258 | 258 | 65,000 | 2,580 |
| 2003-09-11 | 256 | 257 | 247 | 247 | 10,000 | 2,470 |
| 2003-09-10 | 249 | 258 | 249 | 257 | 20,000 | 2,570 |
| 2003-09-09 | 241 | 249 | 240 | 249 | 13,000 | 2,490 |
| 2003-09-08 | 243 | 244 | 236 | 241 | 16,000 | 2,410 |
| 2003-09-05 | 240 | 244 | 237 | 239 | 14,000 | 2,390 |
| 2003-09-04 | 240 | 241 | 240 | 241 | 3,000 | 2,410 |
| 2003-09-03 | 239 | 241 | 236 | 239 | 25,000 | 2,390 |
| 2003-09-02 | 236 | 242 | 236 | 242 | 23,000 | 2,420 |
| 2003-09-01 | 245 | 245 | 245 | 245 | 10,000 | 2,450 |
| 2003-08-29 | 240 | 245 | 240 | 243 | 19,000 | 2,430 |
| 2003-08-28 | 242 | 242 | 231 | 231 | 29,000 | 2,310 |
| 2003-08-27 | 238 | 249 | 238 | 240 | 23,000 | 2,400 |
| 2003-08-26 | 236 | 238 | 236 | 238 | 10,000 | 2,380 |
| 2003-08-25 | 236 | 240 | 235 | 236 | 18,000 | 2,360 |
| 2003-08-22 | 237 | 239 | 237 | 237 | 7,000 | 2,370 |
| 2003-08-21 | 239 | 243 | 235 | 237 | 10,000 | 2,370 |
| 2003-08-20 | 243 | 243 | 239 | 239 | 12,000 | 2,390 |
| 2003-08-19 | 246 | 246 | 239 | 239 | 9,000 | 2,390 |
| 2003-08-18 | 245 | 245 | 243 | 245 | 11,000 | 2,450 |
| 2003-08-15 | 240 | 240 | 235 | 235 | 5,000 | 2,350 |
| 2003-08-14 | 235 | 240 | 235 | 235 | 13,000 | 2,350 |
| 2003-08-13 | 233 | 245 | 233 | 245 | 19,000 | 2,450 |
| 2003-08-12 | 233 | 233 | 233 | 233 | 3,000 | 2,330 |
| 2003-08-11 | 237 | 237 | 232 | 232 | 3,000 | 2,320 |
| 2003-08-08 | 233 | 238 | 232 | 232 | 19,000 | 2,320 |
| 2003-08-07 | 239 | 239 | 234 | 234 | 2,000 | 2,340 |
| 2003-08-06 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2003-08-05 | 250 | 250 | 240 | 240 | 13,000 | 2,400 |
| 2003-08-04 | 260 | 260 | 250 | 250 | 9,000 | 2,500 |
| 2003-08-01 | 252 | 255 | 250 | 253 | 16,000 | 2,530 |
| 2003-07-31 | 264 | 264 | 250 | 258 | 25,000 | 2,580 |
| 2003-07-30 | 262 | 262 | 246 | 246 | 18,000 | 2,460 |
| 2003-07-29 | 274 | 274 | 255 | 267 | 58,000 | 2,670 |
| 2003-07-28 | 272 | 274 | 265 | 274 | 118,000 | 2,740 |
| 2003-07-25 | 234 | 240 | 231 | 237 | 44,000 | 2,370 |
| 2003-07-24 | 229 | 235 | 229 | 235 | 24,000 | 2,350 |
| 2003-07-23 | 227 | 229 | 218 | 228 | 23,000 | 2,280 |
| 2003-07-22 | 227 | 227 | 214 | 217 | 23,000 | 2,170 |
| 2003-07-18 | 234 | 234 | 224 | 227 | 24,000 | 2,270 |
| 2003-07-17 | 236 | 236 | 229 | 229 | 12,000 | 2,290 |
| 2003-07-16 | 239 | 239 | 230 | 237 | 12,000 | 2,370 |
| 2003-07-15 | 235 | 238 | 227 | 229 | 24,000 | 2,290 |
| 2003-07-14 | 232 | 232 | 228 | 228 | 3,000 | 2,280 |
| 2003-07-11 | 230 | 234 | 228 | 228 | 11,000 | 2,280 |
| 2003-07-10 | 230 | 234 | 230 | 233 | 12,000 | 2,330 |
| 2003-07-09 | 223 | 235 | 223 | 224 | 13,000 | 2,240 |
| 2003-07-08 | 228 | 228 | 222 | 222 | 19,000 | 2,220 |
| 2003-07-07 | 230 | 236 | 230 | 235 | 14,000 | 2,350 |
| 2003-07-04 | 227 | 230 | 226 | 226 | 11,000 | 2,260 |
| 2003-07-03 | 240 | 240 | 228 | 236 | 27,000 | 2,360 |
| 2003-07-02 | 220 | 230 | 218 | 226 | 63,000 | 2,260 |
| 2003-07-01 | 226 | 226 | 216 | 216 | 59,000 | 2,160 |
| 2003-06-30 | 218 | 221 | 213 | 221 | 49,000 | 2,210 |
| 2003-06-27 | 222 | 226 | 222 | 223 | 23,000 | 2,230 |
| 2003-06-26 | 224 | 226 | 222 | 226 | 17,000 | 2,260 |
| 2003-06-25 | 222 | 225 | 222 | 223 | 12,000 | 2,230 |
| 2003-06-24 | 226 | 229 | 222 | 227 | 25,000 | 2,270 |
| 2003-06-23 | 233 | 233 | 226 | 226 | 15,000 | 2,260 |
| 2003-06-20 | 227 | 233 | 227 | 228 | 19,000 | 2,280 |
| 2003-06-19 | 230 | 230 | 228 | 228 | 5,000 | 2,280 |
| 2003-06-18 | 228 | 230 | 228 | 229 | 17,000 | 2,290 |
| 2003-06-17 | 234 | 234 | 230 | 230 | 6,000 | 2,300 |
| 2003-06-16 | 228 | 234 | 227 | 234 | 19,000 | 2,340 |
| 2003-06-13 | 239 | 239 | 230 | 230 | 49,000 | 2,300 |
| 2003-06-12 | 229 | 230 | 227 | 227 | 18,000 | 2,270 |
| 2003-06-11 | 230 | 230 | 227 | 227 | 7,000 | 2,270 |
| 2003-06-10 | 230 | 230 | 229 | 229 | 13,000 | 2,290 |
| 2003-06-09 | 228 | 228 | 228 | 228 | 2,000 | 2,280 |
| 2003-06-06 | 230 | 230 | 228 | 228 | 3,000 | 2,280 |
| 2003-06-05 | 231 | 235 | 231 | 233 | 5,000 | 2,330 |
| 2003-06-04 | 231 | 237 | 231 | 236 | 4,000 | 2,360 |
| 2003-06-03 | 236 | 236 | 234 | 236 | 12,000 | 2,360 |
| 2003-06-02 | 235 | 235 | 233 | 235 | 9,000 | 2,350 |
| 2003-05-30 | 234 | 235 | 232 | 235 | 16,000 | 2,350 |
| 2003-05-29 | 234 | 235 | 230 | 234 | 20,000 | 2,340 |
| 2003-05-28 | 232 | 233 | 230 | 230 | 24,000 | 2,300 |
| 2003-05-27 | 228 | 231 | 228 | 231 | 13,000 | 2,310 |
| 2003-05-26 | 228 | 229 | 228 | 228 | 6,000 | 2,280 |
| 2003-05-23 | 234 | 234 | 233 | 233 | 16,000 | 2,330 |
| 2003-05-22 | 234 | 234 | 228 | 234 | 9,000 | 2,340 |
| 2003-05-21 | 238 | 238 | 227 | 227 | 10,000 | 2,270 |
| 2003-05-20 | 238 | 238 | 238 | 238 | 4,000 | 2,380 |
| 2003-05-19 | 230 | 240 | 229 | 240 | 18,000 | 2,400 |
| 2003-05-16 | 235 | 238 | 230 | 230 | 6,000 | 2,300 |
| 2003-05-15 | 235 | 235 | 230 | 230 | 10,000 | 2,300 |
| 2003-05-14 | 230 | 234 | 230 | 234 | 12,000 | 2,340 |
| 2003-05-13 | 232 | 232 | 227 | 230 | 11,000 | 2,300 |
| 2003-05-12 | 232 | 232 | 230 | 230 | 6,000 | 2,300 |
| 2003-05-09 | 229 | 230 | 229 | 230 | 12,000 | 2,300 |
| 2003-05-08 | 231 | 231 | 229 | 229 | 11,000 | 2,290 |
| 2003-05-07 | 225 | 240 | 225 | 240 | 15,000 | 2,400 |
| 2003-05-06 | 224 | 229 | 224 | 225 | 16,000 | 2,250 |
| 2003-05-02 | 230 | 231 | 229 | 229 | 4,000 | 2,290 |
| 2003-05-01 | 238 | 238 | 229 | 230 | 4,000 | 2,300 |
| 2003-04-30 | 240 | 240 | 231 | 238 | 23,000 | 2,380 |
| 2003-04-28 | 243 | 243 | 237 | 240 | 16,000 | 2,400 |
| 2003-04-25 | 236 | 239 | 231 | 239 | 12,000 | 2,390 |
| 2003-04-24 | 228 | 236 | 228 | 236 | 10,000 | 2,360 |
| 2003-04-23 | 239 | 240 | 230 | 238 | 13,000 | 2,380 |
| 2003-04-22 | 240 | 240 | 236 | 240 | 10,000 | 2,400 |
| 2003-04-21 | 233 | 240 | 231 | 240 | 16,000 | 2,400 |
| 2003-04-18 | 241 | 242 | 237 | 238 | 6,000 | 2,380 |
| 2003-04-17 | 243 | 243 | 241 | 241 | 5,000 | 2,410 |
| 2003-04-16 | 244 | 244 | 233 | 243 | 16,000 | 2,430 |
| 2003-04-15 | 235 | 245 | 234 | 245 | 17,000 | 2,450 |
| 2003-04-14 | 227 | 232 | 222 | 224 | 11,000 | 2,240 |
| 2003-04-11 | 220 | 232 | 220 | 226 | 11,000 | 2,260 |
| 2003-04-10 | 227 | 230 | 225 | 230 | 3,000 | 2,300 |
| 2003-04-09 | 234 | 237 | 234 | 237 | 5,000 | 2,370 |
| 2003-04-08 | 229 | 239 | 229 | 234 | 11,000 | 2,340 |
| 2003-04-07 | 242 | 242 | 229 | 229 | 4,000 | 2,290 |
| 2003-04-04 | 245 | 245 | 234 | 239 | 20,000 | 2,390 |
| 2003-04-03 | 249 | 249 | 247 | 247 | 26,000 | 2,470 |
| 2003-04-02 | 231 | 249 | 230 | 249 | 16,000 | 2,490 |
| 2003-04-01 | 224 | 225 | 223 | 225 | 6,000 | 2,250 |
| 2003-03-31 | 250 | 250 | 226 | 227 | 25,000 | 2,270 |
| 2003-03-28 | 242 | 248 | 241 | 247 | 43,000 | 2,470 |
| 2003-03-27 | 236 | 241 | 232 | 241 | 41,000 | 2,410 |
| 2003-03-26 | 228 | 236 | 225 | 235 | 38,000 | 2,350 |
| 2003-03-25 | 228 | 234 | 225 | 234 | 33,000 | 2,340 |
| 2003-03-24 | 225 | 229 | 220 | 229 | 34,000 | 2,290 |
| 2003-03-20 | 203 | 215 | 203 | 215 | 9,000 | 2,150 |
| 2003-03-19 | 203 | 203 | 195 | 203 | 13,000 | 2,030 |
| 2003-03-18 | 200 | 210 | 200 | 202 | 11,000 | 2,020 |
| 2003-03-17 | 202 | 202 | 200 | 200 | 9,000 | 2,000 |
| 2003-03-14 | 199 | 205 | 199 | 202 | 107,000 | 2,020 |
| 2003-03-13 | 224 | 224 | 219 | 219 | 2,000 | 2,190 |
| 2003-03-12 | 220 | 224 | 220 | 224 | 10,000 | 2,240 |
| 2003-03-11 | 220 | 225 | 220 | 225 | 46,000 | 2,250 |
| 2003-03-10 | 218 | 227 | 218 | 222 | 10,000 | 2,220 |
| 2003-03-07 | 233 | 233 | 231 | 231 | 3,000 | 2,310 |
| 2003-03-06 | 231 | 234 | 231 | 233 | 12,000 | 2,330 |
| 2003-03-05 | 235 | 235 | 230 | 232 | 5,000 | 2,320 |
| 2003-03-04 | 220 | 235 | 220 | 235 | 29,000 | 2,350 |
| 2003-03-03 | 230 | 235 | 229 | 235 | 15,000 | 2,350 |
| 2003-02-28 | 221 | 225 | 221 | 225 | 20,000 | 2,250 |
| 2003-02-27 | 219 | 222 | 217 | 220 | 20,000 | 2,200 |
| 2003-02-26 | 220 | 221 | 220 | 220 | 14,000 | 2,200 |
| 2003-02-25 | 221 | 221 | 220 | 221 | 13,000 | 2,210 |
| 2003-02-24 | 220 | 224 | 220 | 223 | 29,000 | 2,230 |
| 2003-02-21 | 222 | 227 | 222 | 227 | 16,000 | 2,270 |
| 2003-02-20 | 230 | 233 | 226 | 226 | 11,000 | 2,260 |
| 2003-02-19 | 232 | 232 | 230 | 230 | 9,000 | 2,300 |
| 2003-02-18 | 225 | 230 | 225 | 230 | 22,000 | 2,300 |
| 2003-02-17 | 221 | 229 | 221 | 228 | 9,000 | 2,280 |
| 2003-02-14 | 230 | 234 | 230 | 234 | 36,000 | 2,340 |
| 2003-02-13 | 225 | 229 | 222 | 229 | 27,000 | 2,290 |
| 2003-02-12 | 215 | 220 | 215 | 220 | 22,000 | 2,200 |
| 2003-02-10 | 215 | 220 | 211 | 213 | 21,000 | 2,130 |
| 2003-02-07 | 229 | 229 | 217 | 223 | 23,000 | 2,230 |
| 2003-02-06 | 235 | 235 | 223 | 230 | 39,000 | 2,300 |
| 2003-02-05 | 231 | 238 | 231 | 234 | 10,000 | 2,340 |
| 2003-02-04 | 235 | 239 | 235 | 239 | 30,000 | 2,390 |
| 2003-02-03 | 239 | 239 | 224 | 235 | 18,000 | 2,350 |
| 2003-01-31 | 230 | 238 | 225 | 238 | 22,000 | 2,380 |
| 2003-01-30 | 232 | 234 | 224 | 231 | 22,000 | 2,310 |
| 2003-01-29 | 230 | 240 | 228 | 232 | 43,000 | 2,320 |
| 2003-01-28 | 231 | 231 | 225 | 225 | 20,000 | 2,250 |
| 2003-01-27 | 230 | 230 | 227 | 230 | 14,000 | 2,300 |
| 2003-01-24 | 227 | 230 | 227 | 227 | 17,000 | 2,270 |
| 2003-01-23 | 225 | 227 | 220 | 225 | 14,000 | 2,250 |
| 2003-01-22 | 224 | 224 | 220 | 222 | 15,000 | 2,220 |
| 2003-01-21 | 226 | 226 | 222 | 225 | 7,000 | 2,250 |
| 2003-01-20 | 227 | 227 | 226 | 226 | 3,000 | 2,260 |
| 2003-01-17 | 222 | 228 | 222 | 227 | 14,000 | 2,270 |
| 2003-01-16 | 234 | 234 | 225 | 232 | 36,000 | 2,320 |
| 2003-01-15 | 224 | 230 | 224 | 229 | 23,000 | 2,290 |
| 2003-01-14 | 220 | 223 | 220 | 220 | 28,000 | 2,200 |
| 2003-01-10 | 220 | 220 | 215 | 220 | 27,000 | 2,200 |
| 2003-01-09 | 219 | 220 | 219 | 220 | 11,000 | 2,200 |
| 2003-01-08 | 220 | 220 | 218 | 218 | 11,000 | 2,180 |
| 2003-01-07 | 220 | 220 | 219 | 220 | 29,000 | 2,200 |
| 2003-01-06 | 221 | 221 | 201 | 206 | 25,000 | 2,060 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
