5261 リソルホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 150 | 150 | 149 | 150 | 18,000 | 1,500 |
| 2009-12-29 | 151 | 151 | 149 | 150 | 19,000 | 1,500 |
| 2009-12-28 | 150 | 150 | 148 | 148 | 43,000 | 1,480 |
| 2009-12-25 | 149 | 150 | 148 | 148 | 32,000 | 1,480 |
| 2009-12-24 | 152 | 152 | 147 | 150 | 46,000 | 1,500 |
| 2009-12-22 | 150 | 150 | 148 | 148 | 33,000 | 1,480 |
| 2009-12-21 | 150 | 150 | 147 | 149 | 23,000 | 1,490 |
| 2009-12-18 | 146 | 150 | 146 | 150 | 58,000 | 1,500 |
| 2009-12-17 | 148 | 148 | 146 | 146 | 13,000 | 1,460 |
| 2009-12-16 | 148 | 148 | 144 | 147 | 39,000 | 1,470 |
| 2009-12-15 | 146 | 147 | 145 | 147 | 53,000 | 1,470 |
| 2009-12-14 | 147 | 150 | 147 | 150 | 17,000 | 1,500 |
| 2009-12-11 | 149 | 149 | 145 | 147 | 31,000 | 1,470 |
| 2009-12-10 | 150 | 150 | 147 | 147 | 50,000 | 1,470 |
| 2009-12-09 | 147 | 147 | 145 | 147 | 19,000 | 1,470 |
| 2009-12-08 | 146 | 146 | 144 | 145 | 54,000 | 1,450 |
| 2009-12-07 | 142 | 146 | 142 | 144 | 37,000 | 1,440 |
| 2009-12-04 | 140 | 142 | 140 | 142 | 32,000 | 1,420 |
| 2009-12-03 | 138 | 140 | 138 | 140 | 20,000 | 1,400 |
| 2009-12-02 | 139 | 140 | 138 | 139 | 24,000 | 1,390 |
| 2009-12-01 | 142 | 142 | 138 | 140 | 32,000 | 1,400 |
| 2009-11-30 | 139 | 141 | 139 | 140 | 23,000 | 1,400 |
| 2009-11-27 | 136 | 139 | 136 | 139 | 32,000 | 1,390 |
| 2009-11-26 | 138 | 138 | 136 | 138 | 10,000 | 1,380 |
| 2009-11-25 | 138 | 138 | 136 | 136 | 14,000 | 1,360 |
| 2009-11-24 | 140 | 140 | 136 | 137 | 25,000 | 1,370 |
| 2009-11-20 | 138 | 140 | 136 | 136 | 31,000 | 1,360 |
| 2009-11-19 | 143 | 143 | 136 | 139 | 36,000 | 1,390 |
| 2009-11-18 | 140 | 141 | 139 | 139 | 46,000 | 1,390 |
| 2009-11-17 | 147 | 148 | 141 | 141 | 31,000 | 1,410 |
| 2009-11-16 | 146 | 149 | 145 | 149 | 40,000 | 1,490 |
| 2009-11-13 | 148 | 148 | 145 | 148 | 27,000 | 1,480 |
| 2009-11-12 | 150 | 150 | 146 | 150 | 9,000 | 1,500 |
| 2009-11-11 | 149 | 150 | 147 | 150 | 13,000 | 1,500 |
| 2009-11-10 | 150 | 150 | 148 | 149 | 9,000 | 1,490 |
| 2009-11-09 | 149 | 149 | 148 | 149 | 9,000 | 1,490 |
| 2009-11-06 | 149 | 150 | 149 | 150 | 19,000 | 1,500 |
| 2009-11-05 | 148 | 149 | 148 | 149 | 24,000 | 1,490 |
| 2009-11-04 | 150 | 151 | 148 | 150 | 19,000 | 1,500 |
| 2009-11-02 | 147 | 148 | 147 | 148 | 6,000 | 1,480 |
| 2009-10-30 | 150 | 151 | 148 | 148 | 28,000 | 1,480 |
| 2009-10-29 | 147 | 149 | 145 | 149 | 54,000 | 1,490 |
| 2009-10-28 | 151 | 151 | 148 | 149 | 28,000 | 1,490 |
| 2009-10-27 | 151 | 151 | 149 | 149 | 28,000 | 1,490 |
| 2009-10-26 | 150 | 151 | 149 | 151 | 15,000 | 1,510 |
| 2009-10-23 | 152 | 152 | 148 | 148 | 31,000 | 1,480 |
| 2009-10-22 | 146 | 150 | 146 | 150 | 36,000 | 1,500 |
| 2009-10-21 | 147 | 148 | 147 | 147 | 12,000 | 1,470 |
| 2009-10-20 | 148 | 148 | 146 | 147 | 28,000 | 1,470 |
| 2009-10-19 | 142 | 150 | 141 | 147 | 119,000 | 1,470 |
| 2009-10-16 | 142 | 142 | 141 | 141 | 17,000 | 1,410 |
| 2009-10-15 | 142 | 143 | 141 | 143 | 15,000 | 1,430 |
| 2009-10-14 | 143 | 143 | 141 | 142 | 17,000 | 1,420 |
| 2009-10-13 | 143 | 143 | 140 | 143 | 14,000 | 1,430 |
| 2009-10-09 | 141 | 141 | 140 | 140 | 19,000 | 1,400 |
| 2009-10-08 | 140 | 141 | 140 | 140 | 16,000 | 1,400 |
| 2009-10-07 | 137 | 139 | 137 | 139 | 14,000 | 1,390 |
| 2009-10-06 | 135 | 136 | 135 | 136 | 16,000 | 1,360 |
| 2009-10-05 | 138 | 138 | 134 | 135 | 75,000 | 1,350 |
| 2009-10-02 | 141 | 141 | 140 | 141 | 30,000 | 1,410 |
| 2009-10-01 | 147 | 147 | 136 | 139 | 82,000 | 1,390 |
| 2009-09-30 | 148 | 149 | 146 | 149 | 34,000 | 1,490 |
| 2009-09-29 | 150 | 150 | 146 | 148 | 47,000 | 1,480 |
| 2009-09-28 | 150 | 150 | 148 | 150 | 41,000 | 1,500 |
| 2009-09-25 | 149 | 150 | 149 | 150 | 32,000 | 1,500 |
| 2009-09-24 | 150 | 150 | 149 | 149 | 61,000 | 1,490 |
| 2009-09-18 | 152 | 152 | 148 | 148 | 84,000 | 1,480 |
| 2009-09-17 | 152 | 153 | 152 | 152 | 21,000 | 1,520 |
| 2009-09-16 | 153 | 154 | 152 | 152 | 39,000 | 1,520 |
| 2009-09-15 | 154 | 155 | 153 | 153 | 23,000 | 1,530 |
| 2009-09-14 | 154 | 154 | 153 | 153 | 19,000 | 1,530 |
| 2009-09-11 | 154 | 155 | 153 | 153 | 59,000 | 1,530 |
| 2009-09-10 | 153 | 155 | 153 | 153 | 41,000 | 1,530 |
| 2009-09-09 | 154 | 154 | 153 | 153 | 20,000 | 1,530 |
| 2009-09-08 | 154 | 156 | 153 | 155 | 33,000 | 1,550 |
| 2009-09-07 | 155 | 155 | 153 | 154 | 26,000 | 1,540 |
| 2009-09-04 | 154 | 155 | 153 | 155 | 47,000 | 1,550 |
| 2009-09-03 | 153 | 154 | 153 | 154 | 17,000 | 1,540 |
| 2009-09-02 | 155 | 155 | 154 | 154 | 61,000 | 1,540 |
| 2009-09-01 | 157 | 158 | 156 | 156 | 31,000 | 1,560 |
| 2009-08-31 | 164 | 164 | 157 | 158 | 125,000 | 1,580 |
| 2009-08-28 | 155 | 159 | 155 | 159 | 137,000 | 1,590 |
| 2009-08-27 | 154 | 155 | 152 | 155 | 45,000 | 1,550 |
| 2009-08-26 | 153 | 154 | 152 | 154 | 16,000 | 1,540 |
| 2009-08-25 | 152 | 155 | 152 | 152 | 40,000 | 1,520 |
| 2009-08-24 | 154 | 155 | 153 | 154 | 39,000 | 1,540 |
| 2009-08-21 | 154 | 154 | 152 | 153 | 34,000 | 1,530 |
| 2009-08-20 | 154 | 154 | 151 | 153 | 49,000 | 1,530 |
| 2009-08-19 | 153 | 156 | 153 | 154 | 39,000 | 1,540 |
| 2009-08-18 | 153 | 154 | 153 | 154 | 16,000 | 1,540 |
| 2009-08-17 | 156 | 156 | 153 | 153 | 73,000 | 1,530 |
| 2009-08-14 | 155 | 155 | 153 | 155 | 67,000 | 1,550 |
| 2009-08-13 | 153 | 153 | 152 | 153 | 23,000 | 1,530 |
| 2009-08-12 | 152 | 153 | 152 | 152 | 34,000 | 1,520 |
| 2009-08-11 | 153 | 154 | 152 | 152 | 46,000 | 1,520 |
| 2009-08-10 | 153 | 154 | 151 | 153 | 39,000 | 1,530 |
| 2009-08-07 | 152 | 153 | 152 | 153 | 24,000 | 1,530 |
| 2009-08-06 | 153 | 153 | 151 | 152 | 42,000 | 1,520 |
| 2009-08-05 | 153 | 154 | 153 | 153 | 22,000 | 1,530 |
| 2009-08-04 | 154 | 154 | 152 | 153 | 29,000 | 1,530 |
| 2009-08-03 | 155 | 155 | 152 | 152 | 46,000 | 1,520 |
| 2009-07-31 | 155 | 155 | 154 | 154 | 23,000 | 1,540 |
| 2009-07-30 | 154 | 155 | 154 | 154 | 21,000 | 1,540 |
| 2009-07-29 | 157 | 157 | 154 | 154 | 33,000 | 1,540 |
| 2009-07-28 | 156 | 156 | 154 | 154 | 41,000 | 1,540 |
| 2009-07-27 | 155 | 155 | 154 | 154 | 24,000 | 1,540 |
| 2009-07-24 | 155 | 155 | 153 | 153 | 31,000 | 1,530 |
| 2009-07-23 | 154 | 154 | 153 | 154 | 27,000 | 1,540 |
| 2009-07-22 | 152 | 153 | 150 | 153 | 71,000 | 1,530 |
| 2009-07-21 | 155 | 155 | 153 | 153 | 34,000 | 1,530 |
| 2009-07-17 | 152 | 153 | 151 | 152 | 23,000 | 1,520 |
| 2009-07-16 | 153 | 154 | 151 | 152 | 51,000 | 1,520 |
| 2009-07-15 | 151 | 153 | 151 | 151 | 43,000 | 1,510 |
| 2009-07-14 | 152 | 154 | 151 | 151 | 77,000 | 1,510 |
| 2009-07-13 | 156 | 156 | 149 | 150 | 149,000 | 1,500 |
| 2009-07-10 | 158 | 158 | 156 | 157 | 85,000 | 1,570 |
| 2009-07-09 | 159 | 160 | 157 | 158 | 58,000 | 1,580 |
| 2009-07-08 | 161 | 161 | 155 | 160 | 171,000 | 1,600 |
| 2009-07-07 | 158 | 165 | 158 | 162 | 281,000 | 1,620 |
| 2009-07-06 | 155 | 159 | 155 | 157 | 222,000 | 1,570 |
| 2009-07-03 | 155 | 155 | 154 | 155 | 33,000 | 1,550 |
| 2009-07-02 | 155 | 156 | 154 | 155 | 62,000 | 1,550 |
| 2009-07-01 | 154 | 155 | 154 | 154 | 80,000 | 1,540 |
| 2009-06-30 | 156 | 156 | 154 | 154 | 85,000 | 1,540 |
| 2009-06-29 | 154 | 155 | 153 | 155 | 128,000 | 1,550 |
| 2009-06-26 | 154 | 154 | 153 | 154 | 49,000 | 1,540 |
| 2009-06-25 | 151 | 154 | 151 | 153 | 79,000 | 1,530 |
| 2009-06-24 | 150 | 151 | 149 | 151 | 65,000 | 1,510 |
| 2009-06-23 | 152 | 153 | 149 | 151 | 199,000 | 1,510 |
| 2009-06-22 | 155 | 155 | 150 | 153 | 236,000 | 1,530 |
| 2009-06-19 | 155 | 157 | 153 | 156 | 73,000 | 1,560 |
| 2009-06-18 | 160 | 160 | 154 | 154 | 169,000 | 1,540 |
| 2009-06-17 | 157 | 160 | 157 | 158 | 175,000 | 1,580 |
| 2009-06-16 | 159 | 159 | 157 | 157 | 262,000 | 1,570 |
| 2009-06-15 | 151 | 162 | 151 | 161 | 898,000 | 1,610 |
| 2009-06-12 | 150 | 150 | 148 | 150 | 211,000 | 1,500 |
| 2009-06-11 | 149 | 150 | 147 | 149 | 328,000 | 1,490 |
| 2009-06-10 | 152 | 152 | 146 | 149 | 592,000 | 1,490 |
| 2009-06-09 | 154 | 154 | 148 | 151 | 604,000 | 1,510 |
| 2009-06-08 | 151 | 153 | 151 | 152 | 431,000 | 1,520 |
| 2009-06-05 | 154 | 155 | 145 | 149 | 1,325,000 | 1,490 |
| 2009-06-04 | 163 | 163 | 147 | 154 | 1,056,000 | 1,540 |
| 2009-06-03 | 163 | 163 | 161 | 162 | 32,000 | 1,620 |
| 2009-06-02 | 163 | 163 | 162 | 162 | 42,000 | 1,620 |
| 2009-06-01 | 162 | 162 | 161 | 162 | 62,000 | 1,620 |
| 2009-05-29 | 161 | 162 | 158 | 160 | 60,000 | 1,600 |
| 2009-05-28 | 159 | 161 | 158 | 161 | 83,000 | 1,610 |
| 2009-05-27 | 161 | 162 | 156 | 158 | 155,000 | 1,580 |
| 2009-05-26 | 163 | 163 | 159 | 161 | 120,000 | 1,610 |
| 2009-05-25 | 170 | 170 | 163 | 163 | 24,000 | 1,630 |
| 2009-05-22 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2009-05-21 | 166 | 166 | 163 | 166 | 9,000 | 1,660 |
| 2009-05-20 | 164 | 165 | 164 | 165 | 7,000 | 1,650 |
| 2009-05-19 | 163 | 165 | 161 | 162 | 21,000 | 1,620 |
| 2009-05-18 | 163 | 163 | 160 | 160 | 25,000 | 1,600 |
| 2009-05-15 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2009-05-14 | 162 | 165 | 162 | 162 | 18,000 | 1,620 |
| 2009-05-13 | 165 | 169 | 161 | 165 | 42,000 | 1,650 |
| 2009-05-12 | 163 | 164 | 163 | 164 | 12,000 | 1,640 |
| 2009-05-11 | 164 | 164 | 162 | 162 | 8,000 | 1,620 |
| 2009-05-08 | 165 | 166 | 164 | 164 | 14,000 | 1,640 |
| 2009-05-07 | 166 | 166 | 163 | 164 | 14,000 | 1,640 |
| 2009-05-01 | 168 | 168 | 164 | 164 | 3,000 | 1,640 |
| 2009-04-30 | 168 | 174 | 163 | 168 | 56,000 | 1,680 |
| 2009-04-28 | 163 | 165 | 159 | 165 | 27,000 | 1,650 |
| 2009-04-27 | 162 | 164 | 159 | 163 | 15,000 | 1,630 |
| 2009-04-24 | 162 | 164 | 161 | 161 | 13,000 | 1,610 |
| 2009-04-23 | 164 | 164 | 157 | 163 | 46,000 | 1,630 |
| 2009-04-22 | 160 | 165 | 157 | 161 | 28,000 | 1,610 |
| 2009-04-21 | 167 | 168 | 158 | 159 | 43,000 | 1,590 |
| 2009-04-20 | 172 | 173 | 166 | 166 | 25,000 | 1,660 |
| 2009-04-17 | 168 | 173 | 168 | 173 | 31,000 | 1,730 |
| 2009-04-16 | 173 | 173 | 167 | 167 | 53,000 | 1,670 |
| 2009-04-15 | 167 | 167 | 156 | 158 | 150,000 | 1,580 |
| 2009-04-14 | 177 | 177 | 166 | 167 | 59,000 | 1,670 |
| 2009-04-13 | 181 | 181 | 177 | 177 | 25,000 | 1,770 |
| 2009-04-10 | 187 | 187 | 182 | 182 | 10,000 | 1,820 |
| 2009-04-09 | 181 | 182 | 180 | 182 | 21,000 | 1,820 |
| 2009-04-08 | 183 | 184 | 181 | 181 | 18,000 | 1,810 |
| 2009-04-07 | 186 | 188 | 186 | 188 | 4,000 | 1,880 |
| 2009-04-06 | 185 | 189 | 185 | 189 | 8,000 | 1,890 |
| 2009-04-03 | 191 | 191 | 185 | 187 | 14,000 | 1,870 |
| 2009-04-02 | 188 | 188 | 186 | 186 | 11,000 | 1,860 |
| 2009-04-01 | 188 | 188 | 187 | 187 | 6,000 | 1,870 |
| 2009-03-31 | 189 | 189 | 184 | 187 | 36,000 | 1,870 |
| 2009-03-30 | 192 | 192 | 190 | 190 | 19,000 | 1,900 |
| 2009-03-27 | 193 | 193 | 189 | 190 | 13,000 | 1,900 |
| 2009-03-26 | 191 | 192 | 187 | 191 | 11,000 | 1,910 |
| 2009-03-25 | 199 | 199 | 195 | 196 | 34,000 | 1,960 |
| 2009-03-24 | 196 | 198 | 193 | 195 | 26,000 | 1,950 |
| 2009-03-23 | 193 | 193 | 191 | 191 | 29,000 | 1,910 |
| 2009-03-19 | 191 | 195 | 191 | 191 | 22,000 | 1,910 |
| 2009-03-18 | 191 | 195 | 191 | 191 | 11,000 | 1,910 |
| 2009-03-17 | 195 | 195 | 191 | 191 | 9,000 | 1,910 |
| 2009-03-16 | 188 | 190 | 187 | 190 | 15,000 | 1,900 |
| 2009-03-13 | 187 | 194 | 186 | 187 | 51,000 | 1,870 |
| 2009-03-12 | 196 | 196 | 187 | 192 | 42,000 | 1,920 |
| 2009-03-11 | 193 | 196 | 191 | 191 | 16,000 | 1,910 |
| 2009-03-10 | 195 | 195 | 193 | 193 | 4,000 | 1,930 |
| 2009-03-09 | 197 | 198 | 195 | 197 | 14,000 | 1,970 |
| 2009-03-06 | 200 | 200 | 195 | 199 | 19,000 | 1,990 |
| 2009-03-05 | 197 | 200 | 195 | 200 | 19,000 | 2,000 |
| 2009-03-04 | 197 | 197 | 196 | 197 | 11,000 | 1,970 |
| 2009-03-03 | 203 | 203 | 200 | 200 | 10,000 | 2,000 |
| 2009-03-02 | 200 | 200 | 198 | 198 | 10,000 | 1,980 |
| 2009-02-27 | 197 | 200 | 196 | 200 | 8,000 | 2,000 |
| 2009-02-26 | 187 | 198 | 186 | 197 | 22,000 | 1,970 |
| 2009-02-25 | 186 | 190 | 186 | 189 | 17,000 | 1,890 |
| 2009-02-24 | 185 | 190 | 185 | 188 | 8,000 | 1,880 |
| 2009-02-23 | 188 | 190 | 182 | 190 | 24,000 | 1,900 |
| 2009-02-20 | 186 | 187 | 185 | 185 | 11,000 | 1,850 |
| 2009-02-19 | 191 | 191 | 186 | 186 | 7,000 | 1,860 |
| 2009-02-18 | 189 | 189 | 186 | 186 | 4,000 | 1,860 |
| 2009-02-17 | 188 | 189 | 188 | 189 | 2,000 | 1,890 |
| 2009-02-16 | 191 | 191 | 190 | 191 | 9,000 | 1,910 |
| 2009-02-13 | 194 | 194 | 189 | 193 | 9,000 | 1,930 |
| 2009-02-12 | 188 | 194 | 187 | 194 | 12,000 | 1,940 |
| 2009-02-10 | 190 | 190 | 189 | 189 | 12,000 | 1,890 |
| 2009-02-09 | 191 | 191 | 190 | 190 | 5,000 | 1,900 |
| 2009-02-06 | 190 | 191 | 190 | 191 | 7,000 | 1,910 |
| 2009-02-05 | 191 | 191 | 190 | 191 | 13,000 | 1,910 |
| 2009-02-04 | 195 | 195 | 191 | 191 | 10,000 | 1,910 |
| 2009-02-03 | 193 | 195 | 193 | 195 | 9,000 | 1,950 |
| 2009-02-02 | 194 | 195 | 193 | 193 | 10,000 | 1,930 |
| 2009-01-30 | 198 | 198 | 196 | 196 | 4,000 | 1,960 |
| 2009-01-29 | 204 | 205 | 199 | 199 | 22,000 | 1,990 |
| 2009-01-28 | 197 | 197 | 197 | 197 | 8,000 | 1,970 |
| 2009-01-27 | 197 | 199 | 197 | 199 | 12,000 | 1,990 |
| 2009-01-26 | 196 | 197 | 193 | 197 | 9,000 | 1,970 |
| 2009-01-23 | 198 | 198 | 197 | 197 | 9,000 | 1,970 |
| 2009-01-22 | 193 | 194 | 192 | 194 | 5,000 | 1,940 |
| 2009-01-21 | 196 | 201 | 193 | 193 | 19,000 | 1,930 |
| 2009-01-20 | 201 | 201 | 195 | 197 | 8,000 | 1,970 |
| 2009-01-19 | 205 | 205 | 200 | 201 | 9,000 | 2,010 |
| 2009-01-16 | 198 | 205 | 196 | 205 | 15,000 | 2,050 |
| 2009-01-15 | 203 | 203 | 198 | 198 | 11,000 | 1,980 |
| 2009-01-14 | 204 | 204 | 200 | 203 | 14,000 | 2,030 |
| 2009-01-13 | 205 | 208 | 201 | 208 | 12,000 | 2,080 |
| 2009-01-09 | 209 | 209 | 209 | 209 | 3,000 | 2,090 |
| 2009-01-08 | 209 | 210 | 205 | 210 | 11,000 | 2,100 |
| 2009-01-07 | 210 | 213 | 208 | 212 | 11,000 | 2,120 |
| 2009-01-06 | 211 | 211 | 210 | 211 | 5,000 | 2,110 |
| 2009-01-05 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
