5261 リソルホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 459 | 459 | 449 | 450 | 32,000 | 4,500 |
| 2006-12-28 | 460 | 460 | 454 | 458 | 16,000 | 4,580 |
| 2006-12-27 | 453 | 460 | 453 | 454 | 28,000 | 4,540 |
| 2006-12-26 | 438 | 450 | 438 | 450 | 49,000 | 4,500 |
| 2006-12-25 | 447 | 447 | 441 | 442 | 9,000 | 4,420 |
| 2006-12-22 | 443 | 445 | 440 | 444 | 64,000 | 4,440 |
| 2006-12-21 | 443 | 443 | 438 | 441 | 46,000 | 4,410 |
| 2006-12-20 | 430 | 444 | 430 | 444 | 50,000 | 4,440 |
| 2006-12-19 | 430 | 436 | 430 | 435 | 48,000 | 4,350 |
| 2006-12-18 | 436 | 440 | 434 | 440 | 32,000 | 4,400 |
| 2006-12-15 | 438 | 440 | 436 | 440 | 42,000 | 4,400 |
| 2006-12-14 | 435 | 437 | 432 | 434 | 71,000 | 4,340 |
| 2006-12-13 | 429 | 437 | 429 | 435 | 58,000 | 4,350 |
| 2006-12-12 | 425 | 429 | 425 | 429 | 22,000 | 4,290 |
| 2006-12-11 | 428 | 428 | 424 | 424 | 14,000 | 4,240 |
| 2006-12-08 | 419 | 429 | 419 | 427 | 56,000 | 4,270 |
| 2006-12-07 | 417 | 419 | 416 | 419 | 26,000 | 4,190 |
| 2006-12-06 | 414 | 417 | 410 | 417 | 29,000 | 4,170 |
| 2006-12-05 | 414 | 414 | 410 | 410 | 35,000 | 4,100 |
| 2006-12-04 | 403 | 410 | 403 | 410 | 45,000 | 4,100 |
| 2006-12-01 | 403 | 410 | 403 | 404 | 141,000 | 4,040 |
| 2006-11-30 | 414 | 418 | 408 | 418 | 58,000 | 4,180 |
| 2006-11-29 | 408 | 412 | 403 | 410 | 50,000 | 4,100 |
| 2006-11-28 | 405 | 405 | 403 | 403 | 6,000 | 4,030 |
| 2006-11-27 | 398 | 404 | 398 | 404 | 6,000 | 4,040 |
| 2006-11-24 | 397 | 397 | 393 | 393 | 13,000 | 3,930 |
| 2006-11-22 | 387 | 400 | 387 | 395 | 18,000 | 3,950 |
| 2006-11-21 | 386 | 396 | 386 | 395 | 13,000 | 3,950 |
| 2006-11-20 | 409 | 409 | 393 | 393 | 33,000 | 3,930 |
| 2006-11-17 | 409 | 409 | 401 | 402 | 36,000 | 4,020 |
| 2006-11-16 | 420 | 420 | 406 | 406 | 9,000 | 4,060 |
| 2006-11-15 | 407 | 418 | 407 | 417 | 15,000 | 4,170 |
| 2006-11-14 | 403 | 407 | 402 | 403 | 24,000 | 4,030 |
| 2006-11-13 | 403 | 403 | 402 | 402 | 10,000 | 4,020 |
| 2006-11-10 | 407 | 413 | 405 | 413 | 29,000 | 4,130 |
| 2006-11-09 | 410 | 416 | 404 | 407 | 25,000 | 4,070 |
| 2006-11-08 | 420 | 420 | 410 | 417 | 28,000 | 4,170 |
| 2006-11-07 | 431 | 435 | 430 | 430 | 12,000 | 4,300 |
| 2006-11-06 | 432 | 438 | 431 | 431 | 11,000 | 4,310 |
| 2006-11-02 | 432 | 437 | 430 | 430 | 10,000 | 4,300 |
| 2006-11-01 | 441 | 441 | 432 | 432 | 15,000 | 4,320 |
| 2006-10-31 | 444 | 444 | 436 | 436 | 25,000 | 4,360 |
| 2006-10-30 | 437 | 443 | 433 | 443 | 44,000 | 4,430 |
| 2006-10-27 | 434 | 439 | 431 | 434 | 49,000 | 4,340 |
| 2006-10-26 | 440 | 441 | 435 | 439 | 27,000 | 4,390 |
| 2006-10-25 | 443 | 444 | 438 | 440 | 56,000 | 4,400 |
| 2006-10-24 | 438 | 442 | 432 | 442 | 80,000 | 4,420 |
| 2006-10-23 | 437 | 437 | 430 | 435 | 37,000 | 4,350 |
| 2006-10-20 | 438 | 438 | 430 | 430 | 43,000 | 4,300 |
| 2006-10-19 | 422 | 434 | 420 | 434 | 69,000 | 4,340 |
| 2006-10-18 | 414 | 418 | 408 | 418 | 28,000 | 4,180 |
| 2006-10-17 | 407 | 413 | 407 | 410 | 52,000 | 4,100 |
| 2006-10-16 | 403 | 406 | 400 | 406 | 65,000 | 4,060 |
| 2006-10-13 | 402 | 404 | 400 | 400 | 80,000 | 4,000 |
| 2006-10-12 | 418 | 418 | 392 | 397 | 83,000 | 3,970 |
| 2006-10-11 | 411 | 450 | 410 | 419 | 176,000 | 4,190 |
| 2006-10-10 | 410 | 416 | 410 | 416 | 62,000 | 4,160 |
| 2006-10-06 | 410 | 417 | 410 | 410 | 40,000 | 4,100 |
| 2006-10-05 | 412 | 413 | 410 | 411 | 24,000 | 4,110 |
| 2006-10-04 | 415 | 417 | 410 | 410 | 34,000 | 4,100 |
| 2006-10-03 | 421 | 421 | 413 | 414 | 30,000 | 4,140 |
| 2006-10-02 | 406 | 425 | 405 | 416 | 125,000 | 4,160 |
| 2006-09-29 | 420 | 426 | 415 | 425 | 43,000 | 4,250 |
| 2006-09-28 | 411 | 416 | 410 | 416 | 43,000 | 4,160 |
| 2006-09-27 | 410 | 410 | 403 | 406 | 43,000 | 4,060 |
| 2006-09-26 | 393 | 408 | 393 | 407 | 68,000 | 4,070 |
| 2006-09-25 | 401 | 404 | 397 | 398 | 92,000 | 3,980 |
| 2006-09-22 | 402 | 404 | 400 | 400 | 176,000 | 4,000 |
| 2006-09-21 | 426 | 426 | 402 | 409 | 129,000 | 4,090 |
| 2006-09-20 | 433 | 434 | 418 | 429 | 116,000 | 4,290 |
| 2006-09-19 | 420 | 435 | 416 | 433 | 140,000 | 4,330 |
| 2006-09-15 | 416 | 416 | 399 | 416 | 221,000 | 4,160 |
| 2006-09-14 | 428 | 428 | 414 | 418 | 195,000 | 4,180 |
| 2006-09-13 | 432 | 433 | 423 | 428 | 148,000 | 4,280 |
| 2006-09-12 | 442 | 442 | 433 | 435 | 145,000 | 4,350 |
| 2006-09-11 | 449 | 449 | 440 | 443 | 168,000 | 4,430 |
| 2006-09-08 | 444 | 454 | 440 | 447 | 177,000 | 4,470 |
| 2006-09-07 | 462 | 462 | 450 | 454 | 140,000 | 4,540 |
| 2006-09-06 | 473 | 474 | 463 | 464 | 83,000 | 4,640 |
| 2006-09-05 | 474 | 475 | 468 | 473 | 100,000 | 4,730 |
| 2006-09-04 | 482 | 482 | 475 | 476 | 67,000 | 4,760 |
| 2006-09-01 | 482 | 482 | 475 | 481 | 48,000 | 4,810 |
| 2006-08-31 | 480 | 482 | 475 | 482 | 50,000 | 4,820 |
| 2006-08-30 | 488 | 488 | 477 | 480 | 30,000 | 4,800 |
| 2006-08-29 | 477 | 488 | 477 | 488 | 89,000 | 4,880 |
| 2006-08-28 | 482 | 486 | 475 | 477 | 132,000 | 4,770 |
| 2006-08-25 | 512 | 512 | 500 | 509 | 12,000 | 5,090 |
| 2006-08-24 | 506 | 506 | 502 | 502 | 3,000 | 5,020 |
| 2006-08-23 | 520 | 520 | 508 | 516 | 39,000 | 5,160 |
| 2006-08-22 | 519 | 520 | 519 | 520 | 10,000 | 5,200 |
| 2006-08-21 | 518 | 518 | 516 | 516 | 5,000 | 5,160 |
| 2006-08-18 | 519 | 519 | 508 | 508 | 8,000 | 5,080 |
| 2006-08-17 | 518 | 518 | 512 | 513 | 16,000 | 5,130 |
| 2006-08-16 | 515 | 515 | 501 | 514 | 16,000 | 5,140 |
| 2006-08-15 | 481 | 500 | 481 | 500 | 18,000 | 5,000 |
| 2006-08-14 | 495 | 495 | 480 | 486 | 8,000 | 4,860 |
| 2006-08-11 | 496 | 496 | 494 | 495 | 3,000 | 4,950 |
| 2006-08-10 | 483 | 497 | 482 | 497 | 11,000 | 4,970 |
| 2006-08-09 | 490 | 492 | 489 | 492 | 5,000 | 4,920 |
| 2006-08-08 | 485 | 488 | 485 | 485 | 6,000 | 4,850 |
| 2006-08-07 | 496 | 496 | 485 | 485 | 6,000 | 4,850 |
| 2006-08-04 | 497 | 497 | 497 | 497 | 2,000 | 4,970 |
| 2006-08-03 | 490 | 498 | 490 | 497 | 9,000 | 4,970 |
| 2006-08-02 | 484 | 486 | 480 | 486 | 7,000 | 4,860 |
| 2006-08-01 | 478 | 488 | 476 | 481 | 22,000 | 4,810 |
| 2006-07-31 | 486 | 486 | 475 | 476 | 33,000 | 4,760 |
| 2006-07-28 | 465 | 470 | 464 | 466 | 31,000 | 4,660 |
| 2006-07-27 | 448 | 450 | 441 | 447 | 15,000 | 4,470 |
| 2006-07-26 | 445 | 446 | 445 | 446 | 19,000 | 4,460 |
| 2006-07-25 | 450 | 450 | 441 | 445 | 20,000 | 4,450 |
| 2006-07-24 | 431 | 438 | 426 | 438 | 21,000 | 4,380 |
| 2006-07-21 | 437 | 442 | 427 | 427 | 16,000 | 4,270 |
| 2006-07-20 | 450 | 455 | 450 | 451 | 8,000 | 4,510 |
| 2006-07-19 | 440 | 440 | 435 | 435 | 20,000 | 4,350 |
| 2006-07-18 | 455 | 455 | 445 | 449 | 74,000 | 4,490 |
| 2006-07-14 | 442 | 455 | 442 | 455 | 11,000 | 4,550 |
| 2006-07-13 | 458 | 459 | 444 | 445 | 30,000 | 4,450 |
| 2006-07-12 | 460 | 461 | 460 | 460 | 18,000 | 4,600 |
| 2006-07-11 | 456 | 456 | 450 | 456 | 9,000 | 4,560 |
| 2006-07-10 | 454 | 460 | 452 | 452 | 28,000 | 4,520 |
| 2006-07-07 | 457 | 462 | 456 | 456 | 20,000 | 4,560 |
| 2006-07-06 | 454 | 456 | 451 | 455 | 47,000 | 4,550 |
| 2006-07-05 | 465 | 466 | 459 | 459 | 39,000 | 4,590 |
| 2006-07-04 | 462 | 464 | 457 | 461 | 32,000 | 4,610 |
| 2006-07-03 | 461 | 461 | 455 | 459 | 23,000 | 4,590 |
| 2006-06-30 | 470 | 480 | 453 | 456 | 81,000 | 4,560 |
| 2006-06-29 | 470 | 470 | 440 | 440 | 93,000 | 4,400 |
| 2006-06-28 | 470 | 479 | 466 | 470 | 49,000 | 4,700 |
| 2006-06-27 | 481 | 481 | 476 | 477 | 22,000 | 4,770 |
| 2006-06-26 | 485 | 491 | 484 | 486 | 10,000 | 4,860 |
| 2006-06-23 | 491 | 501 | 487 | 488 | 19,000 | 4,880 |
| 2006-06-22 | 484 | 506 | 484 | 506 | 15,000 | 5,060 |
| 2006-06-21 | 494 | 494 | 482 | 489 | 17,000 | 4,890 |
| 2006-06-20 | 503 | 510 | 499 | 499 | 8,000 | 4,990 |
| 2006-06-19 | 519 | 523 | 508 | 523 | 18,000 | 5,230 |
| 2006-06-16 | 500 | 520 | 495 | 519 | 22,000 | 5,190 |
| 2006-06-15 | 492 | 506 | 492 | 500 | 48,000 | 5,000 |
| 2006-06-14 | 475 | 499 | 475 | 497 | 35,000 | 4,970 |
| 2006-06-13 | 480 | 510 | 480 | 510 | 21,000 | 5,100 |
| 2006-06-12 | 491 | 498 | 485 | 490 | 25,000 | 4,900 |
| 2006-06-09 | 489 | 510 | 488 | 489 | 45,000 | 4,890 |
| 2006-06-08 | 518 | 519 | 485 | 485 | 20,000 | 4,850 |
| 2006-06-07 | 510 | 527 | 491 | 525 | 55,000 | 5,250 |
| 2006-06-06 | 486 | 540 | 485 | 540 | 74,000 | 5,400 |
| 2006-06-05 | 459 | 490 | 459 | 485 | 54,000 | 4,850 |
| 2006-06-02 | 469 | 470 | 442 | 469 | 106,000 | 4,690 |
| 2006-06-01 | 485 | 485 | 460 | 469 | 143,000 | 4,690 |
| 2006-05-31 | 493 | 494 | 483 | 485 | 24,000 | 4,850 |
| 2006-05-30 | 495 | 497 | 490 | 495 | 40,000 | 4,950 |
| 2006-05-29 | 489 | 489 | 480 | 481 | 21,000 | 4,810 |
| 2006-05-26 | 488 | 490 | 487 | 488 | 13,000 | 4,880 |
| 2006-05-25 | 491 | 491 | 483 | 487 | 15,000 | 4,870 |
| 2006-05-24 | 492 | 495 | 487 | 487 | 54,000 | 4,870 |
| 2006-05-23 | 480 | 485 | 477 | 477 | 11,000 | 4,770 |
| 2006-05-22 | 505 | 510 | 491 | 491 | 34,000 | 4,910 |
| 2006-05-19 | 484 | 505 | 484 | 496 | 22,000 | 4,960 |
| 2006-05-18 | 499 | 499 | 485 | 494 | 23,000 | 4,940 |
| 2006-05-17 | 510 | 510 | 500 | 502 | 26,000 | 5,020 |
| 2006-05-16 | 525 | 526 | 500 | 507 | 19,000 | 5,070 |
| 2006-05-15 | 525 | 535 | 524 | 530 | 41,000 | 5,300 |
| 2006-05-12 | 534 | 535 | 526 | 529 | 32,000 | 5,290 |
| 2006-05-11 | 543 | 543 | 534 | 540 | 25,000 | 5,400 |
| 2006-05-10 | 553 | 555 | 543 | 543 | 36,000 | 5,430 |
| 2006-05-09 | 560 | 560 | 552 | 555 | 38,000 | 5,550 |
| 2006-05-08 | 545 | 560 | 545 | 560 | 20,000 | 5,600 |
| 2006-05-02 | 551 | 560 | 551 | 552 | 7,000 | 5,520 |
| 2006-05-01 | 571 | 571 | 535 | 550 | 21,000 | 5,500 |
| 2006-04-28 | 560 | 570 | 558 | 560 | 47,000 | 5,600 |
| 2006-04-27 | 570 | 570 | 552 | 552 | 11,000 | 5,520 |
| 2006-04-26 | 561 | 571 | 561 | 570 | 24,000 | 5,700 |
| 2006-04-25 | 560 | 560 | 551 | 553 | 14,000 | 5,530 |
| 2006-04-24 | 575 | 575 | 552 | 565 | 36,000 | 5,650 |
| 2006-04-21 | 585 | 587 | 576 | 585 | 34,000 | 5,850 |
| 2006-04-20 | 586 | 590 | 580 | 585 | 54,000 | 5,850 |
| 2006-04-19 | 579 | 588 | 576 | 581 | 38,000 | 5,810 |
| 2006-04-18 | 579 | 580 | 575 | 580 | 29,000 | 5,800 |
| 2006-04-17 | 575 | 586 | 575 | 586 | 139,000 | 5,860 |
| 2006-04-14 | 575 | 576 | 571 | 574 | 33,000 | 5,740 |
| 2006-04-13 | 582 | 587 | 577 | 578 | 142,000 | 5,780 |
| 2006-04-12 | 580 | 587 | 579 | 580 | 31,000 | 5,800 |
| 2006-04-11 | 586 | 587 | 579 | 579 | 68,000 | 5,790 |
| 2006-04-10 | 574 | 588 | 569 | 587 | 117,000 | 5,870 |
| 2006-04-07 | 579 | 579 | 568 | 575 | 78,000 | 5,750 |
| 2006-04-06 | 582 | 585 | 570 | 580 | 200,000 | 5,800 |
| 2006-04-05 | 574 | 589 | 573 | 577 | 121,000 | 5,770 |
| 2006-04-04 | 590 | 592 | 556 | 556 | 155,000 | 5,560 |
| 2006-04-03 | 590 | 597 | 575 | 576 | 202,000 | 5,760 |
| 2006-03-31 | 555 | 614 | 555 | 582 | 503,000 | 5,820 |
| 2006-03-30 | 555 | 558 | 546 | 552 | 30,000 | 5,520 |
| 2006-03-29 | 546 | 555 | 544 | 549 | 71,000 | 5,490 |
| 2006-03-28 | 554 | 554 | 537 | 537 | 52,000 | 5,370 |
| 2006-03-27 | 560 | 565 | 553 | 555 | 215,000 | 5,550 |
| 2006-03-24 | 550 | 561 | 540 | 561 | 164,000 | 5,610 |
| 2006-03-23 | 554 | 554 | 538 | 546 | 82,000 | 5,460 |
| 2006-03-22 | 546 | 553 | 540 | 547 | 163,000 | 5,470 |
| 2006-03-20 | 543 | 553 | 541 | 553 | 43,000 | 5,530 |
| 2006-03-17 | 550 | 555 | 538 | 550 | 44,000 | 5,500 |
| 2006-03-16 | 552 | 555 | 542 | 543 | 47,000 | 5,430 |
| 2006-03-15 | 575 | 575 | 548 | 553 | 56,000 | 5,530 |
| 2006-03-14 | 559 | 565 | 550 | 565 | 146,000 | 5,650 |
| 2006-03-13 | 540 | 557 | 526 | 550 | 247,000 | 5,500 |
| 2006-03-10 | 538 | 547 | 529 | 530 | 211,000 | 5,300 |
| 2006-03-09 | 525 | 540 | 520 | 528 | 152,000 | 5,280 |
| 2006-03-08 | 530 | 540 | 513 | 515 | 242,000 | 5,150 |
| 2006-03-07 | 530 | 530 | 510 | 510 | 39,000 | 5,100 |
| 2006-03-06 | 533 | 535 | 520 | 529 | 38,000 | 5,290 |
| 2006-03-03 | 548 | 548 | 533 | 541 | 21,000 | 5,410 |
| 2006-03-02 | 560 | 560 | 540 | 550 | 31,000 | 5,500 |
| 2006-03-01 | 559 | 560 | 550 | 560 | 71,000 | 5,600 |
| 2006-02-28 | 577 | 577 | 550 | 570 | 118,000 | 5,700 |
| 2006-02-27 | 585 | 590 | 562 | 590 | 90,000 | 5,900 |
| 2006-02-24 | 584 | 587 | 568 | 585 | 53,000 | 5,850 |
| 2006-02-23 | 545 | 584 | 543 | 584 | 82,000 | 5,840 |
| 2006-02-22 | 556 | 579 | 542 | 542 | 101,000 | 5,420 |
| 2006-02-21 | 535 | 554 | 526 | 540 | 87,000 | 5,400 |
| 2006-02-20 | 580 | 580 | 532 | 535 | 52,000 | 5,350 |
| 2006-02-17 | 619 | 619 | 590 | 595 | 54,000 | 5,950 |
| 2006-02-16 | 600 | 630 | 600 | 619 | 44,000 | 6,190 |
| 2006-02-15 | 631 | 631 | 598 | 600 | 63,000 | 6,000 |
| 2006-02-14 | 645 | 655 | 610 | 628 | 37,000 | 6,280 |
| 2006-02-13 | 642 | 654 | 635 | 645 | 85,000 | 6,450 |
| 2006-02-10 | 670 | 671 | 650 | 669 | 91,000 | 6,690 |
| 2006-02-09 | 669 | 670 | 665 | 669 | 97,000 | 6,690 |
| 2006-02-08 | 670 | 673 | 664 | 666 | 66,000 | 6,660 |
| 2006-02-07 | 660 | 674 | 660 | 673 | 112,000 | 6,730 |
| 2006-02-06 | 646 | 654 | 640 | 654 | 88,000 | 6,540 |
| 2006-02-03 | 635 | 640 | 628 | 640 | 29,000 | 6,400 |
| 2006-02-02 | 633 | 638 | 629 | 635 | 35,000 | 6,350 |
| 2006-02-01 | 630 | 639 | 628 | 632 | 47,000 | 6,320 |
| 2006-01-31 | 642 | 643 | 628 | 635 | 57,000 | 6,350 |
| 2006-01-30 | 660 | 660 | 622 | 622 | 120,000 | 6,220 |
| 2006-01-27 | 630 | 656 | 625 | 651 | 140,000 | 6,510 |
| 2006-01-26 | 607 | 616 | 600 | 609 | 78,000 | 6,090 |
| 2006-01-25 | 570 | 628 | 570 | 604 | 119,000 | 6,040 |
| 2006-01-24 | 566 | 586 | 566 | 570 | 32,000 | 5,700 |
| 2006-01-23 | 550 | 592 | 550 | 560 | 117,000 | 5,600 |
| 2006-01-20 | 614 | 630 | 584 | 600 | 142,000 | 6,000 |
| 2006-01-19 | 523 | 603 | 523 | 599 | 70,000 | 5,990 |
| 2006-01-18 | 588 | 588 | 538 | 553 | 173,000 | 5,530 |
| 2006-01-17 | 614 | 630 | 592 | 602 | 102,000 | 6,020 |
| 2006-01-16 | 621 | 632 | 611 | 625 | 95,000 | 6,250 |
| 2006-01-13 | 628 | 628 | 617 | 619 | 55,000 | 6,190 |
| 2006-01-12 | 628 | 629 | 611 | 629 | 104,000 | 6,290 |
| 2006-01-11 | 640 | 640 | 626 | 638 | 48,000 | 6,380 |
| 2006-01-10 | 640 | 645 | 637 | 639 | 64,000 | 6,390 |
| 2006-01-06 | 620 | 640 | 620 | 637 | 63,000 | 6,370 |
| 2006-01-05 | 631 | 635 | 613 | 620 | 89,000 | 6,200 |
| 2006-01-04 | 632 | 641 | 631 | 634 | 29,000 | 6,340 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
