1. HOME >
  2. 株価時系列 >
  3. 5261 >
  4. 2004年

5261 リソルホールディングス(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3033033032432427,0003,240
2004-12-2933133232033068,0003,300
2004-12-2833133132033032,0003,300
2004-12-27338338330333143,0003,330
2004-12-24310350309329309,0003,290
2004-12-2229429729329530,0002,950
2004-12-2129429429029215,0002,920
2004-12-2028729328729035,0002,900
2004-12-1728029028029034,0002,900
2004-12-1628929127528253,0002,820
2004-12-15286286274276115,0002,760
2004-12-14294294279285104,0002,850
2004-12-1329429529129417,0002,940
2004-12-1029929929229258,0002,920
2004-12-0930030029429414,0002,940
2004-12-0829530029530022,0003,000
2004-12-0730330529529640,0002,960
2004-12-0631031030230219,0003,020
2004-12-0331231230031060,0003,100
2004-12-0229931229931059,0003,100
2004-12-0129729729429510,0002,950
2004-11-3030030129429921,0002,990
2004-11-2929329428929037,0002,900
2004-11-2629329329029322,0002,930
2004-11-252922922922921,0002,920
2004-11-242952952912918,0002,910
2004-11-2229829829129415,0002,940
2004-11-1930230229629715,0002,970
2004-11-1830330329530212,0003,020
2004-11-1731131330330319,0003,030
2004-11-1631031230831035,0003,100
2004-11-1530931030030027,0003,000
2004-11-1228531128330868,0003,080
2004-11-112902922862889,0002,880
2004-11-1028929428728717,0002,870
2004-11-0929229228529011,0002,900
2004-11-0830430429129121,0002,910
2004-11-0529030028830026,0003,000
2004-11-0428929328929021,0002,900
2004-11-022922922882908,0002,900
2004-11-0128529128529116,0002,910
2004-10-2929529528429024,0002,900
2004-10-2829629728929517,0002,950
2004-10-272862872862867,0002,860
2004-10-262832882832848,0002,840
2004-10-2528328428128117,0002,810
2004-10-222862912862888,0002,880
2004-10-2129429629029117,0002,910
2004-10-2029629629329311,0002,930
2004-10-1929429929429513,0002,950
2004-10-1829630129329313,0002,930
2004-10-1529329328929025,0002,900
2004-10-1429529829429469,0002,940
2004-10-1330730829629871,0002,980
2004-10-1230731030730933,0003,090
2004-10-0831231230731112,0003,110
2004-10-0731631630830926,0003,090
2004-10-0631131531131537,0003,150
2004-10-0532032630931028,0003,100
2004-10-0431131930631712,0003,170
2004-10-0130831130331140,0003,110
2004-09-3030831030330318,0003,030
2004-09-2932332330731226,0003,120
2004-09-2831731731031722,0003,170
2004-09-2730031130030621,0003,060
2004-09-2430130129730028,0003,000
2004-09-2231031530331032,0003,100
2004-09-2133433431632019,0003,200
2004-09-173353353303309,0003,300
2004-09-1632933432933122,0003,310
2004-09-1533934033233919,0003,390
2004-09-1433933933133927,0003,390
2004-09-1334034033033526,0003,350
2004-09-1034834833433585,0003,350
2004-09-0934334833334524,0003,450
2004-09-0834034534034540,0003,450
2004-09-0735035033033574,0003,350
2004-09-06316357312340143,0003,400
2004-09-0329930629730632,0003,060
2004-09-0229830029629713,0002,970
2004-09-0130330329729725,0002,970
2004-08-3130530829930223,0003,020
2004-08-303023022972979,0002,970
2004-08-273023053003008,0003,000
2004-08-263053053013012,0003,010
2004-08-253053053053053,0003,050
2004-08-243083083003007,0003,000
2004-08-2330230930230910,0003,090
2004-08-203023022982983,0002,980
2004-08-192963022963027,0003,020
2004-08-1829430029429611,0002,960
2004-08-172943002932937,0002,930
2004-08-163043042932936,0002,930
2004-08-1330030029229417,0002,940
2004-08-122993012992994,0002,990
2004-08-112972992972993,0002,990
2004-08-102922992922998,0002,990
2004-08-092822902822905,0002,900
2004-08-063023022973029,0003,020
2004-08-052973042973045,0003,040
2004-08-043003002962969,0002,960
2004-08-033083093013019,0003,010
2004-08-0230731130730818,0003,080
2004-07-3030531730531717,0003,170
2004-07-2931831830230422,0003,040
2004-07-2830730830030829,0003,080
2004-07-2730530630130210,0003,020
2004-07-2630030930030437,0003,040
2004-07-2330330630130140,0003,010
2004-07-223063063023024,0003,020
2004-07-213063113053118,0003,110
2004-07-203153153073078,0003,070
2004-07-1630931530931511,0003,150
2004-07-1531231230830811,0003,080
2004-07-1431732431631713,0003,170
2004-07-133233233163166,0003,160
2004-07-1232332332032010,0003,200
2004-07-0930932030931835,0003,180
2004-07-0831031030730816,0003,080
2004-07-0730631030631013,0003,100
2004-07-0631031830731115,0003,110
2004-07-0531631731031015,0003,100
2004-07-0231132431131926,0003,190
2004-07-0131932431932425,0003,240
2004-06-3031731730531427,0003,140
2004-06-2931931931431426,0003,140
2004-06-2831731730431021,0003,100
2004-06-2530530529730511,0003,050
2004-06-2430030530030222,0003,020
2004-06-2331431630430441,0003,040
2004-06-2232932931331312,0003,130
2004-06-2131132931132517,0003,250
2004-06-1831732931232123,0003,210
2004-06-1732232231731712,0003,170
2004-06-1632032531831823,0003,180
2004-06-1532032530732035,0003,200
2004-06-1432232431832112,0003,210
2004-06-1132032131531799,0003,170
2004-06-1031631630631514,0003,150
2004-06-093103113103118,0003,110
2004-06-0830430830330813,0003,080
2004-06-0730530529230427,0003,040
2004-06-0430030629930514,0003,050
2004-06-0330030730030718,0003,070
2004-06-023103103053057,0003,050
2004-06-0131631630631320,0003,130
2004-05-3131631831131332,0003,130
2004-05-2830431530431527,0003,150
2004-05-272922952922959,0002,950
2004-05-2630931128929742,0002,970
2004-05-2531731730430622,0003,060
2004-05-2430931930631746,0003,170
2004-05-2128929928729436,0002,940
2004-05-2028228927628031,0002,800
2004-05-1928228227028027,0002,800
2004-05-1825127225127231,0002,720
2004-05-1726126225525552,0002,550
2004-05-1429529528028159,0002,810
2004-05-1330331930030037,0003,000
2004-05-1228230128230128,0003,010
2004-05-1128029227127690,0002,760
2004-05-1032933330030056,0003,000
2004-05-0732534532533664,0003,360
2004-05-0633733732232217,0003,220
2004-04-3034534532733233,0003,320
2004-04-2833134533134030,0003,400
2004-04-2733133132832828,0003,280
2004-04-2635035033033014,0003,300
2004-04-2334835234735071,0003,500
2004-04-2233534333534357,0003,430
2004-04-2132333032233022,0003,300
2004-04-2031632931632320,0003,230
2004-04-1932732730431271,0003,120
2004-04-1634534533133572,0003,350
2004-04-1535936233634547,0003,450
2004-04-1435536135235421,0003,540
2004-04-1336436435636021,0003,600
2004-04-1235536935536066,0003,600
2004-04-09360375344356130,0003,560
2004-04-0836837036136434,0003,640
2004-04-0736037835337885,0003,780
2004-04-0636036535036097,0003,600
2004-04-0537137135035782,0003,570
2004-04-0236137136036781,0003,670
2004-04-01390395361371163,0003,710
2004-03-31352393352382226,0003,820
2004-03-30362365355360133,0003,600
2004-03-29397397365372242,0003,720
2004-03-26430430387396311,0003,960
2004-03-25370442370441238,0004,410
2004-03-24353369344362189,0003,620
2004-03-23320345317344222,0003,440
2004-03-22300327300316171,0003,160
2004-03-19292295285293114,0002,930
2004-03-18265305265275148,0002,750
2004-03-1726427026326377,0002,630
2004-03-1625826425826342,0002,630
2004-03-1525526225526040,0002,600
2004-03-1225025825025464,0002,540
2004-03-1125926125525815,0002,580
2004-03-1026026025925922,0002,590
2004-03-0925925925625921,0002,590
2004-03-0825626025625635,0002,560
2004-03-0525225625025635,0002,560
2004-03-0425425524925447,0002,540
2004-03-0325525525425410,0002,540
2004-03-0225825825125245,0002,520
2004-03-0124725524325234,0002,520
2004-02-2723423923423825,0002,380
2004-02-262372372342365,0002,360
2004-02-252362362312328,0002,320
2004-02-2423423623023650,0002,360
2004-02-2323823823223212,0002,320
2004-02-202312332312333,0002,330
2004-02-192352352292357,0002,350
2004-02-1823323322922913,0002,290
2004-02-1722823322823325,0002,330
2004-02-162282282282284,0002,280
2004-02-1323123122822815,0002,280
2004-02-122262272262279,0002,270
2004-02-102242282242256,0002,250
2004-02-092272312222314,0002,310
2004-02-0622722722222318,0002,230
2004-02-0522722722622712,0002,270
2004-02-0422822822622611,0002,260
2004-02-0323123122622813,0002,280
2004-02-022302312262278,0002,270
2004-01-3022722722522515,0002,250
2004-01-2922922922622628,0002,260
2004-01-2823023022722827,0002,280
2004-01-27230232228229145,0002,290
2004-01-2623223222622717,0002,270
2004-01-232372372312319,0002,310
2004-01-222312352312347,0002,340
2004-01-212352352322327,0002,320
2004-01-2023123523123210,0002,320
2004-01-1923223523123122,0002,310
2004-01-1623223223123217,0002,320
2004-01-1523923923223314,0002,330
2004-01-142312342302318,0002,310
2004-01-1323723923523918,0002,390
2004-01-0923023723023716,0002,370
2004-01-0823623623123411,0002,340
2004-01-072352382352383,0002,380
2004-01-062412412372377,0002,370
2004-01-052352432352428,0002,420

分割・併合履歴 ： [2017-09-27]1株→0.1株