5261 リソルホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 395 | 396 | 394 | 396 | 14,000 | 3,960 |
| 2007-12-27 | 399 | 404 | 396 | 403 | 13,000 | 4,030 |
| 2007-12-26 | 392 | 396 | 392 | 394 | 11,000 | 3,940 |
| 2007-12-25 | 401 | 401 | 391 | 396 | 32,000 | 3,960 |
| 2007-12-21 | 399 | 400 | 398 | 400 | 19,000 | 4,000 |
| 2007-12-20 | 401 | 401 | 397 | 397 | 11,000 | 3,970 |
| 2007-12-19 | 402 | 403 | 400 | 401 | 29,000 | 4,010 |
| 2007-12-18 | 405 | 405 | 402 | 402 | 12,000 | 4,020 |
| 2007-12-17 | 419 | 419 | 408 | 408 | 5,000 | 4,080 |
| 2007-12-14 | 408 | 410 | 405 | 410 | 38,000 | 4,100 |
| 2007-12-13 | 413 | 415 | 408 | 408 | 17,000 | 4,080 |
| 2007-12-12 | 416 | 416 | 412 | 413 | 14,000 | 4,130 |
| 2007-12-11 | 422 | 422 | 417 | 421 | 24,000 | 4,210 |
| 2007-12-10 | 433 | 434 | 422 | 422 | 18,000 | 4,220 |
| 2007-12-07 | 425 | 433 | 425 | 432 | 9,000 | 4,320 |
| 2007-12-06 | 430 | 433 | 418 | 425 | 22,000 | 4,250 |
| 2007-12-05 | 417 | 426 | 413 | 426 | 14,000 | 4,260 |
| 2007-12-04 | 435 | 435 | 434 | 434 | 3,000 | 4,340 |
| 2007-12-03 | 428 | 432 | 423 | 427 | 24,000 | 4,270 |
| 2007-11-30 | 417 | 435 | 417 | 435 | 21,000 | 4,350 |
| 2007-11-29 | 425 | 425 | 419 | 420 | 22,000 | 4,200 |
| 2007-11-28 | 412 | 417 | 410 | 410 | 10,000 | 4,100 |
| 2007-11-27 | 400 | 407 | 398 | 407 | 112,000 | 4,070 |
| 2007-11-26 | 404 | 405 | 400 | 404 | 31,000 | 4,040 |
| 2007-11-22 | 407 | 413 | 400 | 410 | 16,000 | 4,100 |
| 2007-11-21 | 406 | 410 | 401 | 408 | 10,000 | 4,080 |
| 2007-11-20 | 400 | 405 | 391 | 405 | 32,000 | 4,050 |
| 2007-11-19 | 407 | 407 | 401 | 403 | 15,000 | 4,030 |
| 2007-11-16 | 415 | 415 | 405 | 408 | 33,000 | 4,080 |
| 2007-11-15 | 422 | 426 | 419 | 419 | 10,000 | 4,190 |
| 2007-11-14 | 429 | 434 | 420 | 422 | 18,000 | 4,220 |
| 2007-11-13 | 416 | 418 | 405 | 418 | 24,000 | 4,180 |
| 2007-11-12 | 425 | 435 | 420 | 420 | 39,000 | 4,200 |
| 2007-11-09 | 455 | 464 | 455 | 460 | 27,000 | 4,600 |
| 2007-11-08 | 442 | 442 | 435 | 440 | 9,000 | 4,400 |
| 2007-11-07 | 462 | 462 | 450 | 450 | 7,000 | 4,500 |
| 2007-11-06 | 448 | 459 | 448 | 457 | 14,000 | 4,570 |
| 2007-11-05 | 461 | 461 | 458 | 458 | 4,000 | 4,580 |
| 2007-11-02 | 459 | 459 | 444 | 457 | 12,000 | 4,570 |
| 2007-11-01 | 468 | 470 | 460 | 462 | 8,000 | 4,620 |
| 2007-10-31 | 455 | 469 | 455 | 468 | 11,000 | 4,680 |
| 2007-10-30 | 449 | 450 | 442 | 450 | 13,000 | 4,500 |
| 2007-10-29 | 440 | 442 | 439 | 441 | 18,000 | 4,410 |
| 2007-10-26 | 431 | 437 | 431 | 434 | 8,000 | 4,340 |
| 2007-10-25 | 425 | 437 | 425 | 436 | 18,000 | 4,360 |
| 2007-10-24 | 424 | 434 | 424 | 430 | 8,000 | 4,300 |
| 2007-10-23 | 425 | 425 | 416 | 422 | 7,000 | 4,220 |
| 2007-10-22 | 404 | 427 | 404 | 420 | 38,000 | 4,200 |
| 2007-10-19 | 436 | 437 | 423 | 423 | 29,000 | 4,230 |
| 2007-10-18 | 438 | 442 | 438 | 441 | 11,000 | 4,410 |
| 2007-10-17 | 440 | 441 | 437 | 438 | 22,000 | 4,380 |
| 2007-10-16 | 453 | 453 | 442 | 442 | 17,000 | 4,420 |
| 2007-10-15 | 455 | 455 | 451 | 452 | 29,000 | 4,520 |
| 2007-10-12 | 456 | 461 | 455 | 455 | 25,000 | 4,550 |
| 2007-10-11 | 456 | 462 | 451 | 455 | 24,000 | 4,550 |
| 2007-10-10 | 460 | 465 | 460 | 461 | 26,000 | 4,610 |
| 2007-10-09 | 461 | 462 | 460 | 460 | 24,000 | 4,600 |
| 2007-10-05 | 457 | 458 | 457 | 458 | 12,000 | 4,580 |
| 2007-10-04 | 459 | 460 | 457 | 457 | 15,000 | 4,570 |
| 2007-10-03 | 464 | 464 | 459 | 459 | 9,000 | 4,590 |
| 2007-10-02 | 443 | 460 | 443 | 460 | 36,000 | 4,600 |
| 2007-10-01 | 461 | 461 | 445 | 446 | 21,000 | 4,460 |
| 2007-09-28 | 483 | 485 | 465 | 466 | 12,000 | 4,660 |
| 2007-09-27 | 444 | 456 | 438 | 455 | 29,000 | 4,550 |
| 2007-09-26 | 445 | 445 | 429 | 445 | 22,000 | 4,450 |
| 2007-09-25 | 451 | 451 | 413 | 445 | 54,000 | 4,450 |
| 2007-09-21 | 461 | 461 | 451 | 451 | 19,000 | 4,510 |
| 2007-09-20 | 485 | 485 | 463 | 464 | 11,000 | 4,640 |
| 2007-09-19 | 474 | 486 | 474 | 485 | 16,000 | 4,850 |
| 2007-09-18 | 476 | 476 | 462 | 472 | 19,000 | 4,720 |
| 2007-09-14 | 486 | 492 | 477 | 479 | 50,000 | 4,790 |
| 2007-09-13 | 491 | 495 | 481 | 481 | 15,000 | 4,810 |
| 2007-09-12 | 489 | 500 | 486 | 492 | 29,000 | 4,920 |
| 2007-09-11 | 494 | 499 | 487 | 487 | 14,000 | 4,870 |
| 2007-09-10 | 490 | 500 | 490 | 497 | 27,000 | 4,970 |
| 2007-09-07 | 503 | 511 | 501 | 511 | 20,000 | 5,110 |
| 2007-09-06 | 513 | 513 | 501 | 507 | 16,000 | 5,070 |
| 2007-09-05 | 517 | 520 | 512 | 519 | 33,000 | 5,190 |
| 2007-09-04 | 525 | 533 | 525 | 530 | 42,000 | 5,300 |
| 2007-09-03 | 505 | 520 | 505 | 517 | 38,000 | 5,170 |
| 2007-08-31 | 495 | 504 | 491 | 504 | 30,000 | 5,040 |
| 2007-08-30 | 499 | 500 | 495 | 495 | 5,000 | 4,950 |
| 2007-08-29 | 481 | 490 | 481 | 490 | 5,000 | 4,900 |
| 2007-08-28 | 499 | 503 | 499 | 501 | 26,000 | 5,010 |
| 2007-08-27 | 500 | 500 | 495 | 495 | 34,000 | 4,950 |
| 2007-08-24 | 498 | 498 | 493 | 495 | 22,000 | 4,950 |
| 2007-08-23 | 492 | 494 | 487 | 494 | 21,000 | 4,940 |
| 2007-08-22 | 472 | 477 | 472 | 477 | 5,000 | 4,770 |
| 2007-08-21 | 466 | 470 | 460 | 470 | 24,000 | 4,700 |
| 2007-08-20 | 464 | 467 | 463 | 466 | 9,000 | 4,660 |
| 2007-08-17 | 482 | 485 | 466 | 467 | 52,000 | 4,670 |
| 2007-08-16 | 482 | 482 | 475 | 476 | 10,000 | 4,760 |
| 2007-08-15 | 482 | 484 | 477 | 482 | 15,000 | 4,820 |
| 2007-08-14 | 500 | 500 | 481 | 483 | 14,000 | 4,830 |
| 2007-08-13 | 479 | 496 | 475 | 484 | 20,000 | 4,840 |
| 2007-08-10 | 480 | 481 | 476 | 480 | 55,000 | 4,800 |
| 2007-08-09 | 483 | 483 | 475 | 480 | 76,000 | 4,800 |
| 2007-08-08 | 479 | 480 | 475 | 478 | 20,000 | 4,780 |
| 2007-08-07 | 479 | 482 | 474 | 479 | 16,000 | 4,790 |
| 2007-08-06 | 485 | 485 | 478 | 480 | 29,000 | 4,800 |
| 2007-08-03 | 488 | 491 | 483 | 483 | 14,000 | 4,830 |
| 2007-08-02 | 493 | 496 | 488 | 493 | 22,000 | 4,930 |
| 2007-08-01 | 494 | 498 | 484 | 493 | 69,000 | 4,930 |
| 2007-07-31 | 460 | 475 | 457 | 474 | 43,000 | 4,740 |
| 2007-07-30 | 458 | 458 | 448 | 450 | 73,000 | 4,500 |
| 2007-07-27 | 460 | 463 | 460 | 460 | 28,000 | 4,600 |
| 2007-07-26 | 476 | 480 | 475 | 476 | 42,000 | 4,760 |
| 2007-07-25 | 468 | 480 | 468 | 476 | 27,000 | 4,760 |
| 2007-07-24 | 480 | 485 | 471 | 481 | 38,000 | 4,810 |
| 2007-07-23 | 490 | 495 | 480 | 480 | 14,000 | 4,800 |
| 2007-07-20 | 490 | 490 | 488 | 489 | 4,000 | 4,890 |
| 2007-07-19 | 490 | 495 | 490 | 490 | 24,000 | 4,900 |
| 2007-07-18 | 507 | 507 | 490 | 495 | 31,000 | 4,950 |
| 2007-07-17 | 511 | 511 | 508 | 508 | 3,000 | 5,080 |
| 2007-07-13 | 506 | 513 | 506 | 513 | 9,000 | 5,130 |
| 2007-07-12 | 517 | 526 | 510 | 510 | 9,000 | 5,100 |
| 2007-07-11 | 525 | 525 | 511 | 517 | 21,000 | 5,170 |
| 2007-07-10 | 529 | 535 | 525 | 535 | 8,000 | 5,350 |
| 2007-07-09 | 532 | 532 | 527 | 527 | 12,000 | 5,270 |
| 2007-07-06 | 535 | 540 | 526 | 540 | 14,000 | 5,400 |
| 2007-07-05 | 539 | 544 | 533 | 543 | 12,000 | 5,430 |
| 2007-07-04 | 549 | 549 | 538 | 540 | 8,000 | 5,400 |
| 2007-07-03 | 547 | 548 | 547 | 548 | 21,000 | 5,480 |
| 2007-07-02 | 545 | 547 | 538 | 547 | 10,000 | 5,470 |
| 2007-06-29 | 540 | 545 | 531 | 541 | 17,000 | 5,410 |
| 2007-06-28 | 525 | 540 | 525 | 530 | 13,000 | 5,300 |
| 2007-06-27 | 529 | 529 | 521 | 521 | 10,000 | 5,210 |
| 2007-06-26 | 535 | 535 | 510 | 530 | 48,000 | 5,300 |
| 2007-06-25 | 549 | 549 | 540 | 540 | 7,000 | 5,400 |
| 2007-06-22 | 552 | 552 | 543 | 550 | 15,000 | 5,500 |
| 2007-06-21 | 550 | 554 | 545 | 554 | 27,000 | 5,540 |
| 2007-06-20 | 541 | 546 | 541 | 545 | 9,000 | 5,450 |
| 2007-06-19 | 553 | 553 | 541 | 541 | 9,000 | 5,410 |
| 2007-06-18 | 555 | 555 | 553 | 554 | 8,000 | 5,540 |
| 2007-06-15 | 531 | 545 | 531 | 545 | 7,000 | 5,450 |
| 2007-06-14 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 2007-06-13 | 534 | 535 | 521 | 534 | 15,000 | 5,340 |
| 2007-06-12 | 550 | 550 | 528 | 540 | 26,000 | 5,400 |
| 2007-06-11 | 553 | 558 | 553 | 555 | 45,000 | 5,550 |
| 2007-06-08 | 556 | 556 | 543 | 544 | 51,000 | 5,440 |
| 2007-06-07 | 541 | 546 | 536 | 546 | 6,000 | 5,460 |
| 2007-06-06 | 540 | 541 | 540 | 541 | 3,000 | 5,410 |
| 2007-06-05 | 550 | 554 | 540 | 540 | 42,000 | 5,400 |
| 2007-06-04 | 555 | 557 | 550 | 550 | 31,000 | 5,500 |
| 2007-06-01 | 550 | 555 | 546 | 546 | 134,000 | 5,460 |
| 2007-05-31 | 535 | 543 | 529 | 543 | 10,000 | 5,430 |
| 2007-05-30 | 548 | 548 | 535 | 537 | 11,000 | 5,370 |
| 2007-05-29 | 537 | 544 | 534 | 538 | 33,000 | 5,380 |
| 2007-05-28 | 535 | 537 | 529 | 537 | 24,000 | 5,370 |
| 2007-05-25 | 532 | 536 | 522 | 529 | 11,000 | 5,290 |
| 2007-05-24 | 535 | 535 | 532 | 532 | 12,000 | 5,320 |
| 2007-05-23 | 526 | 538 | 526 | 538 | 29,000 | 5,380 |
| 2007-05-22 | 526 | 526 | 516 | 525 | 6,000 | 5,250 |
| 2007-05-21 | 527 | 527 | 525 | 526 | 6,000 | 5,260 |
| 2007-05-18 | 528 | 529 | 528 | 528 | 6,000 | 5,280 |
| 2007-05-17 | 516 | 530 | 516 | 529 | 27,000 | 5,290 |
| 2007-05-16 | 510 | 526 | 510 | 526 | 10,000 | 5,260 |
| 2007-05-15 | 539 | 539 | 520 | 520 | 18,000 | 5,200 |
| 2007-05-14 | 540 | 540 | 528 | 538 | 19,000 | 5,380 |
| 2007-05-11 | 540 | 540 | 523 | 527 | 12,000 | 5,270 |
| 2007-05-10 | 540 | 541 | 540 | 541 | 3,000 | 5,410 |
| 2007-05-09 | 550 | 550 | 540 | 540 | 22,000 | 5,400 |
| 2007-05-08 | 554 | 554 | 543 | 550 | 14,000 | 5,500 |
| 2007-05-07 | 548 | 555 | 548 | 554 | 19,000 | 5,540 |
| 2007-05-02 | 548 | 548 | 532 | 546 | 18,000 | 5,460 |
| 2007-05-01 | 545 | 545 | 542 | 545 | 13,000 | 5,450 |
| 2007-04-27 | 533 | 541 | 533 | 535 | 16,000 | 5,350 |
| 2007-04-26 | 522 | 540 | 522 | 532 | 23,000 | 5,320 |
| 2007-04-25 | 539 | 540 | 527 | 530 | 7,000 | 5,300 |
| 2007-04-24 | 538 | 543 | 525 | 539 | 27,000 | 5,390 |
| 2007-04-23 | 540 | 560 | 538 | 538 | 50,000 | 5,380 |
| 2007-04-20 | 521 | 530 | 521 | 530 | 24,000 | 5,300 |
| 2007-04-19 | 520 | 524 | 518 | 521 | 20,000 | 5,210 |
| 2007-04-18 | 516 | 525 | 516 | 525 | 16,000 | 5,250 |
| 2007-04-17 | 516 | 523 | 506 | 506 | 18,000 | 5,060 |
| 2007-04-16 | 527 | 531 | 511 | 515 | 25,000 | 5,150 |
| 2007-04-13 | 521 | 529 | 521 | 527 | 20,000 | 5,270 |
| 2007-04-12 | 512 | 520 | 512 | 520 | 16,000 | 5,200 |
| 2007-04-11 | 531 | 544 | 517 | 522 | 50,000 | 5,220 |
| 2007-04-10 | 541 | 544 | 520 | 536 | 39,000 | 5,360 |
| 2007-04-09 | 559 | 560 | 541 | 541 | 8,000 | 5,410 |
| 2007-04-06 | 537 | 541 | 533 | 539 | 15,000 | 5,390 |
| 2007-04-05 | 549 | 549 | 547 | 547 | 13,000 | 5,470 |
| 2007-04-04 | 545 | 560 | 545 | 558 | 45,000 | 5,580 |
| 2007-04-03 | 550 | 550 | 540 | 547 | 31,000 | 5,470 |
| 2007-04-02 | 570 | 570 | 554 | 557 | 43,000 | 5,570 |
| 2007-03-30 | 573 | 575 | 565 | 570 | 35,000 | 5,700 |
| 2007-03-29 | 570 | 575 | 565 | 572 | 50,000 | 5,720 |
| 2007-03-28 | 581 | 581 | 560 | 577 | 76,000 | 5,770 |
| 2007-03-27 | 574 | 585 | 571 | 580 | 71,000 | 5,800 |
| 2007-03-26 | 580 | 590 | 579 | 589 | 108,000 | 5,890 |
| 2007-03-23 | 580 | 582 | 575 | 578 | 98,000 | 5,780 |
| 2007-03-22 | 560 | 578 | 557 | 575 | 106,000 | 5,750 |
| 2007-03-20 | 540 | 560 | 539 | 555 | 129,000 | 5,550 |
| 2007-03-19 | 531 | 535 | 529 | 535 | 54,000 | 5,350 |
| 2007-03-16 | 518 | 526 | 518 | 524 | 123,000 | 5,240 |
| 2007-03-15 | 518 | 520 | 515 | 515 | 65,000 | 5,150 |
| 2007-03-14 | 514 | 516 | 510 | 513 | 97,000 | 5,130 |
| 2007-03-13 | 519 | 519 | 514 | 515 | 31,000 | 5,150 |
| 2007-03-12 | 519 | 519 | 513 | 515 | 49,000 | 5,150 |
| 2007-03-09 | 491 | 510 | 490 | 510 | 78,000 | 5,100 |
| 2007-03-08 | 482 | 486 | 475 | 486 | 41,000 | 4,860 |
| 2007-03-07 | 491 | 498 | 482 | 482 | 65,000 | 4,820 |
| 2007-03-06 | 481 | 497 | 480 | 484 | 52,000 | 4,840 |
| 2007-03-05 | 510 | 510 | 490 | 491 | 25,000 | 4,910 |
| 2007-03-02 | 517 | 518 | 510 | 510 | 26,000 | 5,100 |
| 2007-03-01 | 520 | 521 | 508 | 517 | 58,000 | 5,170 |
| 2007-02-28 | 490 | 518 | 490 | 517 | 82,000 | 5,170 |
| 2007-02-27 | 515 | 523 | 515 | 523 | 72,000 | 5,230 |
| 2007-02-26 | 515 | 521 | 512 | 515 | 49,000 | 5,150 |
| 2007-02-23 | 502 | 512 | 501 | 510 | 47,000 | 5,100 |
| 2007-02-22 | 516 | 516 | 503 | 510 | 40,000 | 5,100 |
| 2007-02-21 | 515 | 521 | 509 | 510 | 92,000 | 5,100 |
| 2007-02-20 | 516 | 520 | 516 | 516 | 30,000 | 5,160 |
| 2007-02-19 | 520 | 522 | 515 | 516 | 28,000 | 5,160 |
| 2007-02-16 | 521 | 521 | 514 | 514 | 41,000 | 5,140 |
| 2007-02-15 | 514 | 514 | 504 | 513 | 46,000 | 5,130 |
| 2007-02-14 | 512 | 519 | 512 | 512 | 12,000 | 5,120 |
| 2007-02-13 | 511 | 517 | 509 | 517 | 30,000 | 5,170 |
| 2007-02-09 | 515 | 515 | 514 | 515 | 44,000 | 5,150 |
| 2007-02-08 | 509 | 514 | 509 | 513 | 74,000 | 5,130 |
| 2007-02-07 | 495 | 510 | 495 | 510 | 51,000 | 5,100 |
| 2007-02-06 | 490 | 500 | 490 | 495 | 56,000 | 4,950 |
| 2007-02-05 | 492 | 494 | 488 | 494 | 30,000 | 4,940 |
| 2007-02-02 | 495 | 495 | 489 | 489 | 20,000 | 4,890 |
| 2007-02-01 | 490 | 491 | 486 | 491 | 42,000 | 4,910 |
| 2007-01-31 | 494 | 498 | 489 | 490 | 64,000 | 4,900 |
| 2007-01-30 | 480 | 494 | 472 | 491 | 95,000 | 4,910 |
| 2007-01-29 | 500 | 505 | 480 | 480 | 109,000 | 4,800 |
| 2007-01-26 | 505 | 505 | 494 | 495 | 72,000 | 4,950 |
| 2007-01-25 | 548 | 548 | 502 | 506 | 249,000 | 5,060 |
| 2007-01-24 | 510 | 558 | 509 | 529 | 800,000 | 5,290 |
| 2007-01-23 | 495 | 505 | 495 | 501 | 78,000 | 5,010 |
| 2007-01-22 | 484 | 498 | 484 | 497 | 128,000 | 4,970 |
| 2007-01-19 | 490 | 490 | 487 | 489 | 22,000 | 4,890 |
| 2007-01-18 | 488 | 490 | 483 | 490 | 103,000 | 4,900 |
| 2007-01-17 | 480 | 490 | 480 | 490 | 76,000 | 4,900 |
| 2007-01-16 | 471 | 483 | 470 | 479 | 76,000 | 4,790 |
| 2007-01-15 | 468 | 470 | 464 | 470 | 10,000 | 4,700 |
| 2007-01-12 | 451 | 466 | 450 | 466 | 37,000 | 4,660 |
| 2007-01-11 | 456 | 456 | 454 | 454 | 5,000 | 4,540 |
| 2007-01-10 | 463 | 463 | 456 | 456 | 47,000 | 4,560 |
| 2007-01-09 | 460 | 463 | 459 | 459 | 36,000 | 4,590 |
| 2007-01-05 | 460 | 461 | 457 | 459 | 39,000 | 4,590 |
| 2007-01-04 | 460 | 460 | 455 | 458 | 14,000 | 4,580 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
