5261 リソルホールディングス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 654 | 657 | 641 | 641 | 23,000 | 6,410 |
| 2005-12-29 | 644 | 656 | 628 | 644 | 67,000 | 6,440 |
| 2005-12-28 | 658 | 658 | 650 | 650 | 27,000 | 6,500 |
| 2005-12-27 | 660 | 666 | 652 | 659 | 56,000 | 6,590 |
| 2005-12-26 | 670 | 671 | 660 | 660 | 33,000 | 6,600 |
| 2005-12-22 | 680 | 680 | 646 | 669 | 61,000 | 6,690 |
| 2005-12-21 | 670 | 690 | 661 | 679 | 122,000 | 6,790 |
| 2005-12-20 | 642 | 670 | 633 | 670 | 132,000 | 6,700 |
| 2005-12-19 | 638 | 660 | 627 | 644 | 122,000 | 6,440 |
| 2005-12-16 | 612 | 645 | 612 | 645 | 96,000 | 6,450 |
| 2005-12-15 | 620 | 625 | 610 | 622 | 76,000 | 6,220 |
| 2005-12-14 | 625 | 640 | 620 | 620 | 74,000 | 6,200 |
| 2005-12-13 | 622 | 623 | 605 | 623 | 52,000 | 6,230 |
| 2005-12-12 | 620 | 626 | 619 | 622 | 82,000 | 6,220 |
| 2005-12-09 | 600 | 610 | 598 | 605 | 119,000 | 6,050 |
| 2005-12-08 | 600 | 609 | 592 | 605 | 84,000 | 6,050 |
| 2005-12-07 | 609 | 609 | 602 | 602 | 66,000 | 6,020 |
| 2005-12-06 | 605 | 614 | 600 | 610 | 63,000 | 6,100 |
| 2005-12-05 | 595 | 621 | 595 | 621 | 68,000 | 6,210 |
| 2005-12-02 | 595 | 598 | 587 | 593 | 110,000 | 5,930 |
| 2005-12-01 | 555 | 595 | 555 | 588 | 296,000 | 5,880 |
| 2005-11-30 | 519 | 555 | 518 | 549 | 154,000 | 5,490 |
| 2005-11-29 | 530 | 530 | 517 | 517 | 62,000 | 5,170 |
| 2005-11-28 | 511 | 520 | 511 | 516 | 38,000 | 5,160 |
| 2005-11-25 | 525 | 526 | 500 | 510 | 42,000 | 5,100 |
| 2005-11-24 | 527 | 537 | 526 | 526 | 29,000 | 5,260 |
| 2005-11-22 | 540 | 540 | 530 | 536 | 44,000 | 5,360 |
| 2005-11-21 | 536 | 549 | 535 | 539 | 97,000 | 5,390 |
| 2005-11-18 | 520 | 530 | 518 | 529 | 65,000 | 5,290 |
| 2005-11-17 | 522 | 522 | 512 | 520 | 32,000 | 5,200 |
| 2005-11-16 | 510 | 522 | 510 | 515 | 39,000 | 5,150 |
| 2005-11-15 | 508 | 520 | 504 | 511 | 82,000 | 5,110 |
| 2005-11-14 | 525 | 525 | 507 | 508 | 28,000 | 5,080 |
| 2005-11-11 | 507 | 514 | 497 | 509 | 63,000 | 5,090 |
| 2005-11-10 | 521 | 521 | 493 | 507 | 132,000 | 5,070 |
| 2005-11-09 | 526 | 529 | 518 | 518 | 75,000 | 5,180 |
| 2005-11-08 | 552 | 557 | 527 | 536 | 79,000 | 5,360 |
| 2005-11-07 | 567 | 567 | 555 | 565 | 80,000 | 5,650 |
| 2005-11-04 | 553 | 560 | 541 | 552 | 125,000 | 5,520 |
| 2005-11-02 | 512 | 555 | 512 | 549 | 190,000 | 5,490 |
| 2005-11-01 | 513 | 520 | 512 | 512 | 79,000 | 5,120 |
| 2005-10-31 | 512 | 515 | 503 | 508 | 278,000 | 5,080 |
| 2005-10-28 | 455 | 512 | 451 | 497 | 373,000 | 4,970 |
| 2005-10-27 | 454 | 455 | 447 | 452 | 68,000 | 4,520 |
| 2005-10-26 | 443 | 455 | 440 | 450 | 112,000 | 4,500 |
| 2005-10-25 | 428 | 443 | 428 | 438 | 61,000 | 4,380 |
| 2005-10-24 | 445 | 445 | 432 | 432 | 46,000 | 4,320 |
| 2005-10-21 | 433 | 442 | 425 | 442 | 97,000 | 4,420 |
| 2005-10-20 | 432 | 432 | 423 | 432 | 57,000 | 4,320 |
| 2005-10-19 | 425 | 427 | 421 | 424 | 40,000 | 4,240 |
| 2005-10-18 | 434 | 437 | 426 | 427 | 63,000 | 4,270 |
| 2005-10-17 | 441 | 441 | 425 | 434 | 62,000 | 4,340 |
| 2005-10-14 | 422 | 432 | 421 | 432 | 39,000 | 4,320 |
| 2005-10-13 | 433 | 433 | 422 | 424 | 47,000 | 4,240 |
| 2005-10-12 | 440 | 442 | 428 | 433 | 141,000 | 4,330 |
| 2005-10-11 | 416 | 429 | 414 | 429 | 110,000 | 4,290 |
| 2005-10-07 | 426 | 426 | 415 | 416 | 35,000 | 4,160 |
| 2005-10-06 | 415 | 430 | 411 | 430 | 88,000 | 4,300 |
| 2005-10-05 | 423 | 432 | 416 | 422 | 76,000 | 4,220 |
| 2005-10-04 | 425 | 429 | 423 | 424 | 33,000 | 4,240 |
| 2005-10-03 | 429 | 430 | 422 | 425 | 24,000 | 4,250 |
| 2005-09-30 | 437 | 437 | 423 | 428 | 42,000 | 4,280 |
| 2005-09-29 | 454 | 454 | 430 | 437 | 96,000 | 4,370 |
| 2005-09-28 | 460 | 460 | 440 | 454 | 74,000 | 4,540 |
| 2005-09-27 | 460 | 460 | 452 | 456 | 88,000 | 4,560 |
| 2005-09-26 | 430 | 450 | 430 | 450 | 95,000 | 4,500 |
| 2005-09-22 | 420 | 431 | 420 | 426 | 80,000 | 4,260 |
| 2005-09-21 | 420 | 425 | 418 | 420 | 45,000 | 4,200 |
| 2005-09-20 | 416 | 425 | 416 | 421 | 91,000 | 4,210 |
| 2005-09-16 | 425 | 425 | 418 | 421 | 53,000 | 4,210 |
| 2005-09-15 | 420 | 425 | 418 | 425 | 54,000 | 4,250 |
| 2005-09-14 | 423 | 426 | 420 | 420 | 72,000 | 4,200 |
| 2005-09-13 | 420 | 425 | 419 | 423 | 63,000 | 4,230 |
| 2005-09-12 | 431 | 432 | 423 | 425 | 42,000 | 4,250 |
| 2005-09-09 | 423 | 429 | 416 | 429 | 173,000 | 4,290 |
| 2005-09-08 | 416 | 420 | 415 | 420 | 55,000 | 4,200 |
| 2005-09-07 | 416 | 418 | 413 | 417 | 33,000 | 4,170 |
| 2005-09-06 | 416 | 420 | 415 | 415 | 50,000 | 4,150 |
| 2005-09-05 | 422 | 422 | 415 | 415 | 29,000 | 4,150 |
| 2005-09-02 | 418 | 423 | 415 | 422 | 49,000 | 4,220 |
| 2005-09-01 | 427 | 427 | 420 | 422 | 62,000 | 4,220 |
| 2005-08-31 | 427 | 430 | 414 | 428 | 77,000 | 4,280 |
| 2005-08-30 | 440 | 440 | 423 | 423 | 89,000 | 4,230 |
| 2005-08-29 | 434 | 436 | 424 | 435 | 54,000 | 4,350 |
| 2005-08-26 | 429 | 434 | 429 | 433 | 29,000 | 4,330 |
| 2005-08-25 | 437 | 438 | 428 | 428 | 57,000 | 4,280 |
| 2005-08-24 | 437 | 445 | 432 | 438 | 115,000 | 4,380 |
| 2005-08-23 | 420 | 438 | 420 | 432 | 135,000 | 4,320 |
| 2005-08-22 | 421 | 422 | 415 | 419 | 47,000 | 4,190 |
| 2005-08-19 | 420 | 420 | 414 | 416 | 28,000 | 4,160 |
| 2005-08-18 | 420 | 420 | 410 | 414 | 48,000 | 4,140 |
| 2005-08-17 | 418 | 424 | 414 | 418 | 36,000 | 4,180 |
| 2005-08-16 | 424 | 426 | 413 | 417 | 65,000 | 4,170 |
| 2005-08-15 | 429 | 429 | 425 | 426 | 19,000 | 4,260 |
| 2005-08-12 | 424 | 427 | 422 | 424 | 47,000 | 4,240 |
| 2005-08-11 | 411 | 423 | 411 | 423 | 76,000 | 4,230 |
| 2005-08-10 | 403 | 414 | 403 | 410 | 64,000 | 4,100 |
| 2005-08-09 | 410 | 410 | 402 | 402 | 13,000 | 4,020 |
| 2005-08-08 | 392 | 403 | 392 | 400 | 66,000 | 4,000 |
| 2005-08-05 | 410 | 410 | 400 | 410 | 44,000 | 4,100 |
| 2005-08-04 | 405 | 410 | 385 | 410 | 111,000 | 4,100 |
| 2005-08-03 | 413 | 416 | 405 | 405 | 137,000 | 4,050 |
| 2005-08-02 | 417 | 418 | 408 | 408 | 40,000 | 4,080 |
| 2005-08-01 | 412 | 415 | 408 | 414 | 79,000 | 4,140 |
| 2005-07-29 | 420 | 421 | 413 | 415 | 57,000 | 4,150 |
| 2005-07-28 | 418 | 423 | 415 | 419 | 49,000 | 4,190 |
| 2005-07-27 | 413 | 422 | 413 | 419 | 62,000 | 4,190 |
| 2005-07-26 | 415 | 421 | 415 | 418 | 16,000 | 4,180 |
| 2005-07-25 | 421 | 423 | 413 | 415 | 54,000 | 4,150 |
| 2005-07-22 | 425 | 426 | 416 | 422 | 88,000 | 4,220 |
| 2005-07-21 | 422 | 436 | 421 | 425 | 74,000 | 4,250 |
| 2005-07-20 | 424 | 430 | 421 | 422 | 40,000 | 4,220 |
| 2005-07-19 | 436 | 436 | 420 | 425 | 56,000 | 4,250 |
| 2005-07-15 | 427 | 438 | 427 | 435 | 87,000 | 4,350 |
| 2005-07-14 | 416 | 434 | 416 | 426 | 74,000 | 4,260 |
| 2005-07-13 | 410 | 419 | 410 | 413 | 43,000 | 4,130 |
| 2005-07-12 | 421 | 422 | 405 | 410 | 67,000 | 4,100 |
| 2005-07-11 | 425 | 437 | 421 | 422 | 52,000 | 4,220 |
| 2005-07-08 | 422 | 432 | 418 | 420 | 83,000 | 4,200 |
| 2005-07-07 | 423 | 428 | 421 | 424 | 48,000 | 4,240 |
| 2005-07-06 | 427 | 433 | 426 | 429 | 79,000 | 4,290 |
| 2005-07-05 | 440 | 440 | 422 | 431 | 86,000 | 4,310 |
| 2005-07-04 | 456 | 456 | 441 | 442 | 34,000 | 4,420 |
| 2005-07-01 | 454 | 454 | 447 | 454 | 61,000 | 4,540 |
| 2005-06-30 | 451 | 468 | 436 | 463 | 120,000 | 4,630 |
| 2005-06-29 | 461 | 461 | 446 | 456 | 80,000 | 4,560 |
| 2005-06-28 | 450 | 455 | 442 | 455 | 125,000 | 4,550 |
| 2005-06-27 | 470 | 470 | 450 | 458 | 89,000 | 4,580 |
| 2005-06-24 | 475 | 478 | 470 | 471 | 384,000 | 4,710 |
| 2005-06-23 | 448 | 466 | 440 | 466 | 311,000 | 4,660 |
| 2005-06-22 | 436 | 445 | 432 | 436 | 189,000 | 4,360 |
| 2005-06-21 | 418 | 439 | 418 | 435 | 75,000 | 4,350 |
| 2005-06-20 | 420 | 421 | 411 | 418 | 57,000 | 4,180 |
| 2005-06-17 | 410 | 420 | 406 | 411 | 71,000 | 4,110 |
| 2005-06-16 | 411 | 412 | 401 | 405 | 59,000 | 4,050 |
| 2005-06-15 | 395 | 405 | 392 | 402 | 81,000 | 4,020 |
| 2005-06-14 | 396 | 396 | 391 | 396 | 47,000 | 3,960 |
| 2005-06-13 | 398 | 398 | 378 | 396 | 104,000 | 3,960 |
| 2005-06-10 | 385 | 398 | 372 | 396 | 121,000 | 3,960 |
| 2005-06-09 | 377 | 378 | 372 | 376 | 27,000 | 3,760 |
| 2005-06-08 | 373 | 378 | 373 | 377 | 52,000 | 3,770 |
| 2005-06-07 | 384 | 384 | 371 | 372 | 78,000 | 3,720 |
| 2005-06-06 | 385 | 390 | 382 | 383 | 38,000 | 3,830 |
| 2005-06-03 | 399 | 405 | 383 | 390 | 63,000 | 3,900 |
| 2005-06-02 | 393 | 400 | 390 | 397 | 80,000 | 3,970 |
| 2005-06-01 | 395 | 399 | 387 | 393 | 179,000 | 3,930 |
| 2005-05-31 | 372 | 399 | 372 | 399 | 67,000 | 3,990 |
| 2005-05-30 | 384 | 386 | 378 | 380 | 58,000 | 3,800 |
| 2005-05-27 | 375 | 377 | 370 | 374 | 47,000 | 3,740 |
| 2005-05-26 | 370 | 377 | 365 | 375 | 69,000 | 3,750 |
| 2005-05-25 | 376 | 377 | 365 | 377 | 95,000 | 3,770 |
| 2005-05-24 | 385 | 385 | 365 | 385 | 62,000 | 3,850 |
| 2005-05-23 | 390 | 390 | 367 | 387 | 63,000 | 3,870 |
| 2005-05-20 | 370 | 386 | 370 | 386 | 57,000 | 3,860 |
| 2005-05-19 | 398 | 398 | 380 | 380 | 141,000 | 3,800 |
| 2005-05-18 | 382 | 388 | 351 | 372 | 378,000 | 3,720 |
| 2005-05-17 | 455 | 455 | 416 | 417 | 103,000 | 4,170 |
| 2005-05-16 | 449 | 450 | 443 | 445 | 37,000 | 4,450 |
| 2005-05-13 | 454 | 454 | 449 | 453 | 20,000 | 4,530 |
| 2005-05-12 | 457 | 457 | 450 | 453 | 62,000 | 4,530 |
| 2005-05-11 | 465 | 465 | 452 | 452 | 52,000 | 4,520 |
| 2005-05-10 | 475 | 475 | 464 | 464 | 43,000 | 4,640 |
| 2005-05-09 | 462 | 472 | 461 | 463 | 47,000 | 4,630 |
| 2005-05-06 | 452 | 460 | 452 | 457 | 45,000 | 4,570 |
| 2005-05-02 | 460 | 460 | 450 | 450 | 23,000 | 4,500 |
| 2005-04-28 | 468 | 468 | 460 | 460 | 17,000 | 4,600 |
| 2005-04-27 | 460 | 460 | 450 | 452 | 43,000 | 4,520 |
| 2005-04-26 | 464 | 465 | 460 | 461 | 24,000 | 4,610 |
| 2005-04-25 | 460 | 466 | 460 | 460 | 27,000 | 4,600 |
| 2005-04-22 | 460 | 469 | 452 | 461 | 54,000 | 4,610 |
| 2005-04-21 | 448 | 455 | 440 | 455 | 37,000 | 4,550 |
| 2005-04-20 | 480 | 485 | 461 | 467 | 60,000 | 4,670 |
| 2005-04-19 | 449 | 470 | 444 | 470 | 48,000 | 4,700 |
| 2005-04-18 | 444 | 454 | 433 | 454 | 136,000 | 4,540 |
| 2005-04-15 | 493 | 493 | 464 | 469 | 91,000 | 4,690 |
| 2005-04-14 | 503 | 505 | 480 | 498 | 67,000 | 4,980 |
| 2005-04-13 | 498 | 513 | 498 | 509 | 81,000 | 5,090 |
| 2005-04-12 | 540 | 564 | 494 | 528 | 778,000 | 5,280 |
| 2005-04-11 | 504 | 535 | 503 | 533 | 423,000 | 5,330 |
| 2005-04-08 | 478 | 500 | 471 | 500 | 193,000 | 5,000 |
| 2005-04-07 | 457 | 470 | 455 | 470 | 115,000 | 4,700 |
| 2005-04-06 | 459 | 459 | 450 | 452 | 67,000 | 4,520 |
| 2005-04-05 | 470 | 470 | 454 | 458 | 70,000 | 4,580 |
| 2005-04-04 | 473 | 479 | 469 | 470 | 96,000 | 4,700 |
| 2005-04-01 | 475 | 478 | 466 | 470 | 57,000 | 4,700 |
| 2005-03-31 | 454 | 470 | 454 | 470 | 60,000 | 4,700 |
| 2005-03-30 | 469 | 473 | 456 | 464 | 59,000 | 4,640 |
| 2005-03-29 | 481 | 481 | 462 | 467 | 111,000 | 4,670 |
| 2005-03-28 | 480 | 494 | 476 | 491 | 86,000 | 4,910 |
| 2005-03-25 | 505 | 510 | 493 | 500 | 107,000 | 5,000 |
| 2005-03-24 | 507 | 514 | 500 | 514 | 70,000 | 5,140 |
| 2005-03-23 | 507 | 515 | 499 | 507 | 207,000 | 5,070 |
| 2005-03-22 | 539 | 539 | 525 | 527 | 92,000 | 5,270 |
| 2005-03-18 | 526 | 546 | 523 | 536 | 233,000 | 5,360 |
| 2005-03-17 | 554 | 554 | 515 | 530 | 499,000 | 5,300 |
| 2005-03-16 | 575 | 600 | 541 | 550 | 557,000 | 5,500 |
| 2005-03-15 | 658 | 662 | 600 | 635 | 371,000 | 6,350 |
| 2005-03-14 | 599 | 663 | 599 | 638 | 377,000 | 6,380 |
| 2005-03-11 | 604 | 607 | 586 | 594 | 297,000 | 5,940 |
| 2005-03-10 | 533 | 620 | 532 | 604 | 618,000 | 6,040 |
| 2005-03-09 | 503 | 533 | 503 | 532 | 277,000 | 5,320 |
| 2005-03-08 | 510 | 514 | 501 | 508 | 141,000 | 5,080 |
| 2005-03-07 | 520 | 520 | 492 | 512 | 265,000 | 5,120 |
| 2005-03-04 | 473 | 541 | 465 | 522 | 300,000 | 5,220 |
| 2005-03-03 | 447 | 475 | 445 | 472 | 239,000 | 4,720 |
| 2005-03-02 | 450 | 458 | 443 | 455 | 215,000 | 4,550 |
| 2005-03-01 | 432 | 458 | 421 | 457 | 341,000 | 4,570 |
| 2005-02-28 | 428 | 435 | 420 | 428 | 225,000 | 4,280 |
| 2005-02-25 | 410 | 425 | 410 | 423 | 73,000 | 4,230 |
| 2005-02-24 | 408 | 420 | 405 | 409 | 100,000 | 4,090 |
| 2005-02-23 | 400 | 416 | 398 | 408 | 159,000 | 4,080 |
| 2005-02-22 | 396 | 402 | 394 | 400 | 66,000 | 4,000 |
| 2005-02-21 | 387 | 405 | 387 | 400 | 41,000 | 4,000 |
| 2005-02-18 | 392 | 392 | 385 | 385 | 31,000 | 3,850 |
| 2005-02-17 | 393 | 394 | 385 | 390 | 44,000 | 3,900 |
| 2005-02-16 | 392 | 395 | 383 | 388 | 31,000 | 3,880 |
| 2005-02-15 | 386 | 387 | 382 | 387 | 16,000 | 3,870 |
| 2005-02-14 | 399 | 399 | 389 | 389 | 29,000 | 3,890 |
| 2005-02-10 | 389 | 390 | 386 | 389 | 62,000 | 3,890 |
| 2005-02-09 | 384 | 395 | 384 | 389 | 85,000 | 3,890 |
| 2005-02-08 | 390 | 390 | 381 | 384 | 60,000 | 3,840 |
| 2005-02-07 | 413 | 413 | 390 | 390 | 139,000 | 3,900 |
| 2005-02-04 | 395 | 435 | 395 | 408 | 356,000 | 4,080 |
| 2005-02-03 | 377 | 392 | 377 | 391 | 181,000 | 3,910 |
| 2005-02-02 | 371 | 377 | 371 | 377 | 83,000 | 3,770 |
| 2005-02-01 | 375 | 380 | 370 | 371 | 48,000 | 3,710 |
| 2005-01-31 | 360 | 379 | 351 | 371 | 161,000 | 3,710 |
| 2005-01-28 | 346 | 356 | 344 | 355 | 81,000 | 3,550 |
| 2005-01-27 | 342 | 343 | 337 | 341 | 22,000 | 3,410 |
| 2005-01-26 | 345 | 345 | 338 | 340 | 30,000 | 3,400 |
| 2005-01-25 | 334 | 340 | 333 | 340 | 21,000 | 3,400 |
| 2005-01-24 | 339 | 339 | 333 | 333 | 46,000 | 3,330 |
| 2005-01-21 | 335 | 340 | 335 | 340 | 34,000 | 3,400 |
| 2005-01-20 | 339 | 339 | 333 | 335 | 19,000 | 3,350 |
| 2005-01-19 | 341 | 345 | 339 | 339 | 23,000 | 3,390 |
| 2005-01-18 | 349 | 349 | 335 | 339 | 24,000 | 3,390 |
| 2005-01-17 | 337 | 350 | 330 | 350 | 66,000 | 3,500 |
| 2005-01-14 | 340 | 340 | 326 | 335 | 39,000 | 3,350 |
| 2005-01-13 | 341 | 341 | 330 | 340 | 68,000 | 3,400 |
| 2005-01-12 | 330 | 343 | 326 | 343 | 83,000 | 3,430 |
| 2005-01-11 | 321 | 328 | 321 | 322 | 27,000 | 3,220 |
| 2005-01-07 | 317 | 326 | 317 | 320 | 17,000 | 3,200 |
| 2005-01-06 | 322 | 323 | 310 | 319 | 42,000 | 3,190 |
| 2005-01-05 | 329 | 329 | 320 | 322 | 40,000 | 3,220 |
| 2005-01-04 | 324 | 324 | 320 | 324 | 19,000 | 3,240 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
