5261 リソルホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 217 | 217 | 212 | 217 | 11,000 | 2,170 |
| 2008-12-29 | 208 | 208 | 207 | 207 | 10,000 | 2,070 |
| 2008-12-26 | 199 | 204 | 199 | 204 | 7,000 | 2,040 |
| 2008-12-25 | 194 | 204 | 190 | 204 | 7,000 | 2,040 |
| 2008-12-24 | 195 | 195 | 190 | 195 | 17,000 | 1,950 |
| 2008-12-22 | 191 | 191 | 187 | 188 | 7,000 | 1,880 |
| 2008-12-19 | 198 | 200 | 191 | 191 | 25,000 | 1,910 |
| 2008-12-18 | 204 | 204 | 200 | 200 | 10,000 | 2,000 |
| 2008-12-17 | 209 | 209 | 205 | 205 | 8,000 | 2,050 |
| 2008-12-16 | 208 | 208 | 205 | 205 | 3,000 | 2,050 |
| 2008-12-15 | 206 | 210 | 201 | 209 | 16,000 | 2,090 |
| 2008-12-12 | 201 | 202 | 190 | 201 | 47,000 | 2,010 |
| 2008-12-11 | 201 | 202 | 200 | 202 | 12,000 | 2,020 |
| 2008-12-10 | 206 | 206 | 202 | 203 | 24,000 | 2,030 |
| 2008-12-09 | 210 | 210 | 199 | 201 | 15,000 | 2,010 |
| 2008-12-08 | 200 | 210 | 200 | 210 | 27,000 | 2,100 |
| 2008-12-05 | 201 | 205 | 200 | 200 | 15,000 | 2,000 |
| 2008-12-04 | 201 | 206 | 201 | 201 | 16,000 | 2,010 |
| 2008-12-03 | 205 | 206 | 200 | 206 | 22,000 | 2,060 |
| 2008-12-02 | 203 | 207 | 203 | 203 | 9,000 | 2,030 |
| 2008-12-01 | 210 | 210 | 203 | 208 | 14,000 | 2,080 |
| 2008-11-28 | 211 | 211 | 209 | 210 | 14,000 | 2,100 |
| 2008-11-27 | 211 | 211 | 207 | 210 | 12,000 | 2,100 |
| 2008-11-26 | 206 | 211 | 206 | 211 | 10,000 | 2,110 |
| 2008-11-25 | 215 | 218 | 211 | 211 | 14,000 | 2,110 |
| 2008-11-21 | 198 | 207 | 197 | 207 | 23,000 | 2,070 |
| 2008-11-20 | 215 | 215 | 200 | 206 | 21,000 | 2,060 |
| 2008-11-19 | 212 | 215 | 208 | 215 | 10,000 | 2,150 |
| 2008-11-18 | 219 | 219 | 207 | 210 | 8,000 | 2,100 |
| 2008-11-17 | 209 | 215 | 209 | 215 | 4,000 | 2,150 |
| 2008-11-14 | 211 | 212 | 211 | 212 | 2,000 | 2,120 |
| 2008-11-13 | 205 | 218 | 205 | 218 | 12,000 | 2,180 |
| 2008-11-12 | 209 | 212 | 209 | 212 | 2,000 | 2,120 |
| 2008-11-11 | 219 | 219 | 208 | 214 | 16,000 | 2,140 |
| 2008-11-10 | 223 | 223 | 213 | 214 | 11,000 | 2,140 |
| 2008-11-07 | 212 | 214 | 203 | 213 | 13,000 | 2,130 |
| 2008-11-06 | 216 | 217 | 211 | 211 | 10,000 | 2,110 |
| 2008-11-05 | 212 | 218 | 211 | 212 | 12,000 | 2,120 |
| 2008-11-04 | 212 | 213 | 208 | 212 | 5,000 | 2,120 |
| 2008-10-31 | 214 | 214 | 208 | 212 | 11,000 | 2,120 |
| 2008-10-30 | 204 | 206 | 199 | 204 | 10,000 | 2,040 |
| 2008-10-29 | 211 | 211 | 180 | 205 | 50,000 | 2,050 |
| 2008-10-28 | 195 | 200 | 189 | 200 | 30,000 | 2,000 |
| 2008-10-27 | 194 | 200 | 192 | 199 | 33,000 | 1,990 |
| 2008-10-24 | 208 | 208 | 197 | 200 | 28,000 | 2,000 |
| 2008-10-23 | 210 | 210 | 202 | 210 | 24,000 | 2,100 |
| 2008-10-22 | 214 | 218 | 208 | 209 | 23,000 | 2,090 |
| 2008-10-21 | 220 | 220 | 215 | 218 | 10,000 | 2,180 |
| 2008-10-20 | 220 | 220 | 219 | 220 | 6,000 | 2,200 |
| 2008-10-17 | 221 | 221 | 208 | 220 | 24,000 | 2,200 |
| 2008-10-16 | 223 | 223 | 218 | 222 | 9,000 | 2,220 |
| 2008-10-15 | 216 | 226 | 216 | 225 | 19,000 | 2,250 |
| 2008-10-14 | 227 | 233 | 225 | 226 | 11,000 | 2,260 |
| 2008-10-10 | 218 | 224 | 207 | 224 | 45,000 | 2,240 |
| 2008-10-09 | 224 | 230 | 216 | 223 | 37,000 | 2,230 |
| 2008-10-08 | 233 | 233 | 222 | 229 | 15,000 | 2,290 |
| 2008-10-07 | 215 | 235 | 215 | 235 | 42,000 | 2,350 |
| 2008-10-06 | 230 | 230 | 217 | 230 | 24,000 | 2,300 |
| 2008-10-03 | 231 | 231 | 220 | 230 | 32,000 | 2,300 |
| 2008-10-02 | 235 | 235 | 232 | 233 | 13,000 | 2,330 |
| 2008-10-01 | 228 | 230 | 227 | 228 | 8,000 | 2,280 |
| 2008-09-30 | 239 | 239 | 225 | 228 | 35,000 | 2,280 |
| 2008-09-29 | 242 | 242 | 232 | 238 | 41,000 | 2,380 |
| 2008-09-26 | 245 | 246 | 230 | 243 | 56,000 | 2,430 |
| 2008-09-25 | 254 | 255 | 248 | 248 | 16,000 | 2,480 |
| 2008-09-24 | 258 | 258 | 253 | 258 | 12,000 | 2,580 |
| 2008-09-22 | 255 | 263 | 252 | 257 | 34,000 | 2,570 |
| 2008-09-19 | 260 | 261 | 245 | 260 | 74,000 | 2,600 |
| 2008-09-18 | 258 | 266 | 254 | 261 | 47,000 | 2,610 |
| 2008-09-17 | 256 | 261 | 256 | 261 | 14,000 | 2,610 |
| 2008-09-16 | 263 | 263 | 253 | 261 | 14,000 | 2,610 |
| 2008-09-12 | 262 | 264 | 261 | 264 | 27,000 | 2,640 |
| 2008-09-11 | 264 | 268 | 258 | 263 | 23,000 | 2,630 |
| 2008-09-10 | 260 | 268 | 260 | 266 | 11,000 | 2,660 |
| 2008-09-09 | 272 | 272 | 265 | 265 | 4,000 | 2,650 |
| 2008-09-08 | 268 | 275 | 268 | 268 | 25,000 | 2,680 |
| 2008-09-05 | 260 | 264 | 258 | 264 | 21,000 | 2,640 |
| 2008-09-04 | 264 | 267 | 263 | 267 | 11,000 | 2,670 |
| 2008-09-03 | 275 | 275 | 265 | 267 | 44,000 | 2,670 |
| 2008-09-02 | 275 | 279 | 267 | 274 | 24,000 | 2,740 |
| 2008-09-01 | 277 | 280 | 275 | 280 | 12,000 | 2,800 |
| 2008-08-29 | 276 | 282 | 276 | 282 | 25,000 | 2,820 |
| 2008-08-28 | 260 | 268 | 260 | 266 | 42,000 | 2,660 |
| 2008-08-27 | 260 | 267 | 260 | 262 | 38,000 | 2,620 |
| 2008-08-26 | 259 | 264 | 256 | 263 | 14,000 | 2,630 |
| 2008-08-25 | 265 | 265 | 255 | 264 | 27,000 | 2,640 |
| 2008-08-22 | 267 | 267 | 260 | 264 | 29,000 | 2,640 |
| 2008-08-21 | 272 | 272 | 261 | 268 | 58,000 | 2,680 |
| 2008-08-20 | 271 | 273 | 268 | 272 | 20,000 | 2,720 |
| 2008-08-19 | 269 | 275 | 265 | 273 | 10,000 | 2,730 |
| 2008-08-18 | 275 | 276 | 272 | 276 | 46,000 | 2,760 |
| 2008-08-15 | 273 | 276 | 270 | 275 | 44,000 | 2,750 |
| 2008-08-14 | 275 | 282 | 273 | 278 | 22,000 | 2,780 |
| 2008-08-13 | 280 | 287 | 276 | 277 | 26,000 | 2,770 |
| 2008-08-12 | 281 | 289 | 281 | 287 | 15,000 | 2,870 |
| 2008-08-11 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 2008-08-08 | 280 | 290 | 280 | 289 | 28,000 | 2,890 |
| 2008-08-07 | 292 | 292 | 283 | 290 | 14,000 | 2,900 |
| 2008-08-06 | 280 | 295 | 280 | 291 | 25,000 | 2,910 |
| 2008-08-05 | 284 | 289 | 280 | 285 | 27,000 | 2,850 |
| 2008-08-04 | 281 | 291 | 281 | 289 | 15,000 | 2,890 |
| 2008-08-01 | 294 | 296 | 285 | 292 | 18,000 | 2,920 |
| 2008-07-31 | 298 | 298 | 289 | 294 | 9,000 | 2,940 |
| 2008-07-30 | 293 | 293 | 288 | 293 | 7,000 | 2,930 |
| 2008-07-29 | 298 | 298 | 283 | 288 | 16,000 | 2,880 |
| 2008-07-28 | 292 | 295 | 287 | 288 | 24,000 | 2,880 |
| 2008-07-25 | 282 | 282 | 282 | 282 | 4,000 | 2,820 |
| 2008-07-24 | 283 | 285 | 282 | 284 | 9,000 | 2,840 |
| 2008-07-23 | 284 | 284 | 275 | 284 | 15,000 | 2,840 |
| 2008-07-22 | 272 | 283 | 270 | 282 | 16,000 | 2,820 |
| 2008-07-18 | 281 | 281 | 276 | 277 | 7,000 | 2,770 |
| 2008-07-17 | 275 | 282 | 275 | 281 | 11,000 | 2,810 |
| 2008-07-16 | 278 | 279 | 275 | 278 | 9,000 | 2,780 |
| 2008-07-15 | 276 | 280 | 275 | 280 | 7,000 | 2,800 |
| 2008-07-14 | 271 | 277 | 271 | 274 | 31,000 | 2,740 |
| 2008-07-11 | 277 | 277 | 272 | 274 | 19,000 | 2,740 |
| 2008-07-10 | 273 | 282 | 272 | 282 | 15,000 | 2,820 |
| 2008-07-09 | 273 | 281 | 273 | 274 | 25,000 | 2,740 |
| 2008-07-08 | 274 | 282 | 274 | 277 | 15,000 | 2,770 |
| 2008-07-07 | 276 | 281 | 273 | 281 | 16,000 | 2,810 |
| 2008-07-04 | 281 | 281 | 280 | 281 | 11,000 | 2,810 |
| 2008-07-03 | 282 | 282 | 279 | 279 | 10,000 | 2,790 |
| 2008-07-02 | 279 | 284 | 279 | 281 | 14,000 | 2,810 |
| 2008-07-01 | 280 | 280 | 278 | 278 | 28,000 | 2,780 |
| 2008-06-30 | 281 | 282 | 278 | 278 | 39,000 | 2,780 |
| 2008-06-27 | 285 | 286 | 284 | 284 | 13,000 | 2,840 |
| 2008-06-26 | 282 | 287 | 282 | 287 | 21,000 | 2,870 |
| 2008-06-25 | 291 | 291 | 282 | 283 | 36,000 | 2,830 |
| 2008-06-24 | 290 | 291 | 288 | 290 | 25,000 | 2,900 |
| 2008-06-23 | 294 | 294 | 290 | 290 | 16,000 | 2,900 |
| 2008-06-20 | 297 | 297 | 293 | 293 | 19,000 | 2,930 |
| 2008-06-19 | 305 | 305 | 296 | 297 | 75,000 | 2,970 |
| 2008-06-18 | 302 | 307 | 302 | 304 | 24,000 | 3,040 |
| 2008-06-17 | 308 | 308 | 304 | 305 | 38,000 | 3,050 |
| 2008-06-16 | 318 | 318 | 307 | 307 | 29,000 | 3,070 |
| 2008-06-13 | 314 | 318 | 312 | 316 | 28,000 | 3,160 |
| 2008-06-12 | 319 | 322 | 315 | 321 | 36,000 | 3,210 |
| 2008-06-11 | 314 | 317 | 312 | 317 | 14,000 | 3,170 |
| 2008-06-10 | 317 | 317 | 314 | 314 | 7,000 | 3,140 |
| 2008-06-09 | 316 | 320 | 316 | 316 | 10,000 | 3,160 |
| 2008-06-06 | 319 | 321 | 318 | 318 | 21,000 | 3,180 |
| 2008-06-05 | 325 | 325 | 319 | 319 | 42,000 | 3,190 |
| 2008-06-04 | 329 | 329 | 325 | 325 | 15,000 | 3,250 |
| 2008-06-03 | 333 | 333 | 325 | 325 | 9,000 | 3,250 |
| 2008-06-02 | 333 | 336 | 328 | 336 | 6,000 | 3,360 |
| 2008-05-30 | 332 | 338 | 332 | 338 | 3,000 | 3,380 |
| 2008-05-29 | 337 | 337 | 332 | 332 | 7,000 | 3,320 |
| 2008-05-28 | 335 | 335 | 330 | 330 | 14,000 | 3,300 |
| 2008-05-27 | 331 | 331 | 327 | 330 | 9,000 | 3,300 |
| 2008-05-26 | 324 | 329 | 322 | 326 | 11,000 | 3,260 |
| 2008-05-23 | 333 | 333 | 322 | 323 | 15,000 | 3,230 |
| 2008-05-22 | 321 | 330 | 321 | 325 | 11,000 | 3,250 |
| 2008-05-21 | 334 | 334 | 325 | 326 | 13,000 | 3,260 |
| 2008-05-20 | 337 | 337 | 334 | 334 | 6,000 | 3,340 |
| 2008-05-19 | 330 | 339 | 330 | 336 | 25,000 | 3,360 |
| 2008-05-16 | 338 | 338 | 333 | 333 | 21,000 | 3,330 |
| 2008-05-15 | 333 | 338 | 332 | 335 | 37,000 | 3,350 |
| 2008-05-14 | 340 | 340 | 328 | 332 | 39,000 | 3,320 |
| 2008-05-13 | 338 | 346 | 335 | 344 | 12,000 | 3,440 |
| 2008-05-12 | 337 | 339 | 334 | 337 | 14,000 | 3,370 |
| 2008-05-09 | 360 | 360 | 338 | 343 | 25,000 | 3,430 |
| 2008-05-08 | 381 | 381 | 361 | 365 | 17,000 | 3,650 |
| 2008-05-07 | 385 | 388 | 381 | 381 | 5,000 | 3,810 |
| 2008-05-02 | 380 | 380 | 365 | 365 | 6,000 | 3,650 |
| 2008-05-01 | 369 | 369 | 360 | 360 | 10,000 | 3,600 |
| 2008-04-30 | 399 | 400 | 375 | 384 | 22,000 | 3,840 |
| 2008-04-28 | 379 | 384 | 360 | 384 | 21,000 | 3,840 |
| 2008-04-25 | 352 | 359 | 352 | 359 | 8,000 | 3,590 |
| 2008-04-24 | 350 | 350 | 342 | 347 | 7,000 | 3,470 |
| 2008-04-23 | 356 | 359 | 351 | 359 | 6,000 | 3,590 |
| 2008-04-22 | 361 | 361 | 361 | 361 | 5,000 | 3,610 |
| 2008-04-21 | 364 | 364 | 355 | 361 | 8,000 | 3,610 |
| 2008-04-18 | 351 | 351 | 348 | 350 | 5,000 | 3,500 |
| 2008-04-17 | 354 | 355 | 350 | 354 | 14,000 | 3,540 |
| 2008-04-16 | 358 | 358 | 350 | 355 | 9,000 | 3,550 |
| 2008-04-15 | 353 | 359 | 353 | 359 | 6,000 | 3,590 |
| 2008-04-14 | 360 | 360 | 352 | 353 | 18,000 | 3,530 |
| 2008-04-11 | 400 | 400 | 380 | 385 | 6,000 | 3,850 |
| 2008-04-10 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2008-04-09 | 395 | 395 | 395 | 395 | 7,000 | 3,950 |
| 2008-04-08 | 405 | 405 | 395 | 400 | 5,000 | 4,000 |
| 2008-04-07 | 400 | 409 | 400 | 405 | 29,000 | 4,050 |
| 2008-04-04 | 409 | 409 | 386 | 407 | 15,000 | 4,070 |
| 2008-04-03 | 411 | 414 | 395 | 406 | 35,000 | 4,060 |
| 2008-04-02 | 390 | 410 | 390 | 410 | 29,000 | 4,100 |
| 2008-04-01 | 380 | 391 | 375 | 391 | 19,000 | 3,910 |
| 2008-03-31 | 370 | 387 | 370 | 375 | 22,000 | 3,750 |
| 2008-03-28 | 363 | 366 | 362 | 366 | 26,000 | 3,660 |
| 2008-03-27 | 363 | 363 | 354 | 358 | 27,000 | 3,580 |
| 2008-03-26 | 370 | 373 | 362 | 373 | 45,000 | 3,730 |
| 2008-03-25 | 385 | 393 | 380 | 390 | 70,000 | 3,900 |
| 2008-03-24 | 365 | 380 | 365 | 380 | 28,000 | 3,800 |
| 2008-03-21 | 334 | 351 | 334 | 345 | 34,000 | 3,450 |
| 2008-03-19 | 322 | 328 | 322 | 324 | 10,000 | 3,240 |
| 2008-03-18 | 310 | 320 | 310 | 320 | 19,000 | 3,200 |
| 2008-03-17 | 317 | 320 | 300 | 320 | 17,000 | 3,200 |
| 2008-03-14 | 320 | 324 | 319 | 319 | 48,000 | 3,190 |
| 2008-03-13 | 336 | 337 | 333 | 334 | 13,000 | 3,340 |
| 2008-03-12 | 358 | 358 | 337 | 337 | 13,000 | 3,370 |
| 2008-03-11 | 338 | 342 | 338 | 338 | 9,000 | 3,380 |
| 2008-03-10 | 332 | 339 | 330 | 339 | 13,000 | 3,390 |
| 2008-03-07 | 356 | 356 | 342 | 342 | 16,000 | 3,420 |
| 2008-03-06 | 362 | 362 | 355 | 355 | 4,000 | 3,550 |
| 2008-03-05 | 352 | 353 | 351 | 352 | 7,000 | 3,520 |
| 2008-03-04 | 351 | 355 | 351 | 352 | 9,000 | 3,520 |
| 2008-03-03 | 355 | 363 | 355 | 360 | 19,000 | 3,600 |
| 2008-02-29 | 370 | 370 | 365 | 365 | 16,000 | 3,650 |
| 2008-02-28 | 365 | 367 | 364 | 367 | 13,000 | 3,670 |
| 2008-02-27 | 360 | 366 | 360 | 365 | 18,000 | 3,650 |
| 2008-02-26 | 365 | 365 | 360 | 365 | 4,000 | 3,650 |
| 2008-02-25 | 365 | 370 | 365 | 365 | 9,000 | 3,650 |
| 2008-02-22 | 357 | 357 | 355 | 355 | 6,000 | 3,550 |
| 2008-02-21 | 357 | 360 | 355 | 360 | 4,000 | 3,600 |
| 2008-02-20 | 350 | 357 | 350 | 357 | 7,000 | 3,570 |
| 2008-02-19 | 347 | 347 | 347 | 347 | 4,000 | 3,470 |
| 2008-02-18 | 350 | 352 | 350 | 352 | 3,000 | 3,520 |
| 2008-02-15 | 344 | 351 | 344 | 351 | 7,000 | 3,510 |
| 2008-02-14 | 348 | 354 | 343 | 354 | 17,000 | 3,540 |
| 2008-02-13 | 354 | 354 | 350 | 353 | 12,000 | 3,530 |
| 2008-02-12 | 354 | 359 | 346 | 359 | 21,000 | 3,590 |
| 2008-02-08 | 353 | 374 | 350 | 374 | 11,000 | 3,740 |
| 2008-02-07 | 351 | 364 | 350 | 364 | 18,000 | 3,640 |
| 2008-02-06 | 368 | 368 | 354 | 361 | 19,000 | 3,610 |
| 2008-02-05 | 369 | 380 | 365 | 380 | 8,000 | 3,800 |
| 2008-02-04 | 364 | 370 | 364 | 369 | 7,000 | 3,690 |
| 2008-02-01 | 338 | 359 | 333 | 359 | 23,000 | 3,590 |
| 2008-01-31 | 336 | 339 | 336 | 338 | 14,000 | 3,380 |
| 2008-01-30 | 338 | 338 | 331 | 331 | 8,000 | 3,310 |
| 2008-01-29 | 332 | 334 | 330 | 334 | 14,000 | 3,340 |
| 2008-01-28 | 328 | 328 | 327 | 327 | 11,000 | 3,270 |
| 2008-01-25 | 320 | 325 | 318 | 318 | 22,000 | 3,180 |
| 2008-01-24 | 319 | 320 | 318 | 318 | 16,000 | 3,180 |
| 2008-01-23 | 325 | 325 | 319 | 319 | 9,000 | 3,190 |
| 2008-01-22 | 305 | 310 | 301 | 301 | 35,000 | 3,010 |
| 2008-01-21 | 305 | 311 | 305 | 309 | 17,000 | 3,090 |
| 2008-01-18 | 315 | 315 | 308 | 308 | 35,000 | 3,080 |
| 2008-01-17 | 304 | 321 | 301 | 321 | 15,000 | 3,210 |
| 2008-01-16 | 300 | 312 | 296 | 308 | 37,000 | 3,080 |
| 2008-01-15 | 330 | 335 | 312 | 312 | 40,000 | 3,120 |
| 2008-01-11 | 350 | 352 | 340 | 340 | 22,000 | 3,400 |
| 2008-01-10 | 351 | 355 | 350 | 355 | 14,000 | 3,550 |
| 2008-01-09 | 345 | 360 | 341 | 357 | 41,000 | 3,570 |
| 2008-01-08 | 360 | 360 | 350 | 350 | 46,000 | 3,500 |
| 2008-01-07 | 396 | 396 | 366 | 366 | 28,000 | 3,660 |
| 2008-01-04 | 401 | 403 | 392 | 392 | 13,000 | 3,920 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
