5261 リソルホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 160 | 160 | 158 | 159 | 77,000 | 1,590 |
| 2010-12-29 | 160 | 163 | 159 | 162 | 54,000 | 1,620 |
| 2010-12-28 | 163 | 163 | 159 | 160 | 77,000 | 1,600 |
| 2010-12-27 | 162 | 165 | 161 | 162 | 368,000 | 1,620 |
| 2010-12-24 | 157 | 163 | 156 | 162 | 298,000 | 1,620 |
| 2010-12-22 | 157 | 157 | 155 | 157 | 28,000 | 1,570 |
| 2010-12-21 | 157 | 158 | 156 | 157 | 34,000 | 1,570 |
| 2010-12-20 | 157 | 158 | 156 | 157 | 39,000 | 1,570 |
| 2010-12-17 | 157 | 157 | 156 | 156 | 17,000 | 1,560 |
| 2010-12-16 | 156 | 157 | 155 | 157 | 35,000 | 1,570 |
| 2010-12-15 | 157 | 157 | 155 | 157 | 27,000 | 1,570 |
| 2010-12-14 | 156 | 156 | 155 | 156 | 43,000 | 1,560 |
| 2010-12-13 | 157 | 157 | 155 | 157 | 27,000 | 1,570 |
| 2010-12-10 | 158 | 158 | 155 | 157 | 62,000 | 1,570 |
| 2010-12-09 | 154 | 156 | 154 | 155 | 48,000 | 1,550 |
| 2010-12-08 | 153 | 154 | 152 | 153 | 45,000 | 1,530 |
| 2010-12-07 | 152 | 152 | 151 | 152 | 41,000 | 1,520 |
| 2010-12-06 | 153 | 153 | 152 | 153 | 24,000 | 1,530 |
| 2010-12-03 | 153 | 153 | 152 | 152 | 13,000 | 1,520 |
| 2010-12-02 | 153 | 153 | 151 | 152 | 35,000 | 1,520 |
| 2010-12-01 | 153 | 153 | 152 | 152 | 22,000 | 1,520 |
| 2010-11-30 | 156 | 156 | 153 | 153 | 44,000 | 1,530 |
| 2010-11-29 | 154 | 155 | 153 | 155 | 24,000 | 1,550 |
| 2010-11-26 | 152 | 154 | 152 | 152 | 62,000 | 1,520 |
| 2010-11-25 | 152 | 154 | 152 | 152 | 29,000 | 1,520 |
| 2010-11-24 | 152 | 152 | 150 | 151 | 26,000 | 1,510 |
| 2010-11-22 | 150 | 151 | 150 | 151 | 35,000 | 1,510 |
| 2010-11-19 | 150 | 150 | 149 | 150 | 51,000 | 1,500 |
| 2010-11-18 | 150 | 150 | 148 | 150 | 35,000 | 1,500 |
| 2010-11-17 | 150 | 150 | 149 | 150 | 17,000 | 1,500 |
| 2010-11-16 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2010-11-15 | 150 | 151 | 150 | 150 | 17,000 | 1,500 |
| 2010-11-12 | 151 | 151 | 150 | 150 | 27,000 | 1,500 |
| 2010-11-11 | 151 | 151 | 150 | 150 | 85,000 | 1,500 |
| 2010-11-10 | 150 | 151 | 149 | 151 | 21,000 | 1,510 |
| 2010-11-09 | 150 | 151 | 150 | 150 | 20,000 | 1,500 |
| 2010-11-08 | 151 | 151 | 150 | 151 | 17,000 | 1,510 |
| 2010-11-05 | 150 | 151 | 149 | 150 | 23,000 | 1,500 |
| 2010-11-04 | 150 | 151 | 150 | 150 | 13,000 | 1,500 |
| 2010-11-02 | 150 | 151 | 150 | 150 | 9,000 | 1,500 |
| 2010-11-01 | 149 | 150 | 149 | 150 | 18,000 | 1,500 |
| 2010-10-29 | 152 | 152 | 149 | 150 | 21,000 | 1,500 |
| 2010-10-28 | 153 | 153 | 149 | 149 | 47,000 | 1,490 |
| 2010-10-27 | 150 | 150 | 149 | 150 | 22,000 | 1,500 |
| 2010-10-26 | 150 | 151 | 149 | 151 | 25,000 | 1,510 |
| 2010-10-25 | 153 | 153 | 150 | 151 | 26,000 | 1,510 |
| 2010-10-22 | 149 | 151 | 149 | 150 | 19,000 | 1,500 |
| 2010-10-21 | 151 | 151 | 149 | 149 | 19,000 | 1,490 |
| 2010-10-20 | 150 | 153 | 150 | 153 | 11,000 | 1,530 |
| 2010-10-19 | 149 | 152 | 149 | 152 | 12,000 | 1,520 |
| 2010-10-18 | 151 | 151 | 149 | 150 | 21,000 | 1,500 |
| 2010-10-15 | 151 | 153 | 150 | 151 | 22,000 | 1,510 |
| 2010-10-14 | 153 | 154 | 148 | 152 | 41,000 | 1,520 |
| 2010-10-13 | 154 | 156 | 154 | 154 | 17,000 | 1,540 |
| 2010-10-12 | 158 | 158 | 154 | 154 | 22,000 | 1,540 |
| 2010-10-08 | 157 | 157 | 155 | 156 | 20,000 | 1,560 |
| 2010-10-07 | 156 | 158 | 155 | 158 | 15,000 | 1,580 |
| 2010-10-06 | 155 | 156 | 155 | 155 | 16,000 | 1,550 |
| 2010-10-05 | 156 | 159 | 154 | 154 | 32,000 | 1,540 |
| 2010-10-04 | 160 | 160 | 156 | 156 | 16,000 | 1,560 |
| 2010-10-01 | 160 | 160 | 159 | 160 | 12,000 | 1,600 |
| 2010-09-30 | 163 | 163 | 160 | 161 | 28,000 | 1,610 |
| 2010-09-29 | 165 | 165 | 163 | 164 | 27,000 | 1,640 |
| 2010-09-28 | 166 | 166 | 163 | 163 | 31,000 | 1,630 |
| 2010-09-27 | 169 | 169 | 167 | 169 | 85,000 | 1,690 |
| 2010-09-24 | 168 | 168 | 167 | 168 | 51,000 | 1,680 |
| 2010-09-22 | 165 | 167 | 164 | 167 | 25,000 | 1,670 |
| 2010-09-21 | 167 | 167 | 165 | 165 | 22,000 | 1,650 |
| 2010-09-17 | 164 | 166 | 164 | 165 | 24,000 | 1,650 |
| 2010-09-16 | 165 | 166 | 165 | 166 | 16,000 | 1,660 |
| 2010-09-15 | 165 | 166 | 163 | 165 | 38,000 | 1,650 |
| 2010-09-14 | 165 | 166 | 165 | 166 | 12,000 | 1,660 |
| 2010-09-13 | 167 | 167 | 165 | 165 | 12,000 | 1,650 |
| 2010-09-10 | 168 | 168 | 165 | 165 | 39,000 | 1,650 |
| 2010-09-09 | 166 | 167 | 164 | 166 | 36,000 | 1,660 |
| 2010-09-08 | 165 | 166 | 164 | 164 | 21,000 | 1,640 |
| 2010-09-07 | 167 | 167 | 166 | 167 | 27,000 | 1,670 |
| 2010-09-06 | 167 | 167 | 166 | 167 | 18,000 | 1,670 |
| 2010-09-03 | 167 | 168 | 166 | 166 | 22,000 | 1,660 |
| 2010-09-02 | 168 | 168 | 167 | 168 | 10,000 | 1,680 |
| 2010-09-01 | 166 | 167 | 165 | 165 | 19,000 | 1,650 |
| 2010-08-31 | 168 | 168 | 166 | 166 | 22,000 | 1,660 |
| 2010-08-30 | 166 | 167 | 165 | 166 | 33,000 | 1,660 |
| 2010-08-27 | 163 | 165 | 163 | 164 | 13,000 | 1,640 |
| 2010-08-26 | 164 | 164 | 163 | 164 | 9,000 | 1,640 |
| 2010-08-25 | 164 | 164 | 163 | 164 | 13,000 | 1,640 |
| 2010-08-24 | 164 | 166 | 162 | 165 | 21,000 | 1,650 |
| 2010-08-23 | 166 | 167 | 163 | 166 | 33,000 | 1,660 |
| 2010-08-20 | 164 | 164 | 162 | 162 | 12,000 | 1,620 |
| 2010-08-19 | 164 | 164 | 163 | 163 | 5,000 | 1,630 |
| 2010-08-18 | 164 | 164 | 161 | 164 | 10,000 | 1,640 |
| 2010-08-17 | 161 | 163 | 160 | 163 | 10,000 | 1,630 |
| 2010-08-16 | 161 | 162 | 160 | 162 | 4,000 | 1,620 |
| 2010-08-13 | 159 | 161 | 159 | 161 | 6,000 | 1,610 |
| 2010-08-12 | 160 | 162 | 159 | 160 | 7,000 | 1,600 |
| 2010-08-11 | 161 | 163 | 157 | 162 | 44,000 | 1,620 |
| 2010-08-10 | 164 | 164 | 161 | 161 | 6,000 | 1,610 |
| 2010-08-09 | 163 | 163 | 160 | 161 | 9,000 | 1,610 |
| 2010-08-06 | 162 | 163 | 160 | 163 | 14,000 | 1,630 |
| 2010-08-05 | 162 | 162 | 162 | 162 | 6,000 | 1,620 |
| 2010-08-04 | 162 | 163 | 162 | 163 | 9,000 | 1,630 |
| 2010-08-03 | 163 | 164 | 162 | 162 | 16,000 | 1,620 |
| 2010-08-02 | 164 | 164 | 163 | 163 | 9,000 | 1,630 |
| 2010-07-30 | 165 | 166 | 164 | 166 | 9,000 | 1,660 |
| 2010-07-29 | 169 | 169 | 165 | 165 | 27,000 | 1,650 |
| 2010-07-28 | 164 | 165 | 161 | 165 | 35,000 | 1,650 |
| 2010-07-27 | 162 | 162 | 161 | 162 | 17,000 | 1,620 |
| 2010-07-26 | 161 | 162 | 161 | 161 | 10,000 | 1,610 |
| 2010-07-23 | 161 | 161 | 157 | 157 | 20,000 | 1,570 |
| 2010-07-22 | 156 | 157 | 156 | 157 | 5,000 | 1,570 |
| 2010-07-21 | 157 | 157 | 155 | 156 | 29,000 | 1,560 |
| 2010-07-20 | 159 | 159 | 157 | 157 | 20,000 | 1,570 |
| 2010-07-16 | 160 | 160 | 159 | 160 | 7,000 | 1,600 |
| 2010-07-15 | 159 | 162 | 159 | 160 | 7,000 | 1,600 |
| 2010-07-14 | 163 | 163 | 160 | 160 | 11,000 | 1,600 |
| 2010-07-13 | 159 | 162 | 159 | 159 | 11,000 | 1,590 |
| 2010-07-12 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2010-07-09 | 157 | 159 | 157 | 159 | 3,000 | 1,590 |
| 2010-07-08 | 156 | 159 | 156 | 157 | 33,000 | 1,570 |
| 2010-07-07 | 156 | 156 | 156 | 156 | 16,000 | 1,560 |
| 2010-07-06 | 156 | 156 | 155 | 156 | 45,000 | 1,560 |
| 2010-07-05 | 157 | 157 | 156 | 156 | 47,000 | 1,560 |
| 2010-07-02 | 158 | 160 | 157 | 157 | 40,000 | 1,570 |
| 2010-07-01 | 161 | 162 | 159 | 160 | 30,000 | 1,600 |
| 2010-06-30 | 166 | 166 | 162 | 163 | 40,000 | 1,630 |
| 2010-06-29 | 168 | 168 | 167 | 167 | 34,000 | 1,670 |
| 2010-06-28 | 168 | 168 | 167 | 168 | 17,000 | 1,680 |
| 2010-06-25 | 165 | 167 | 165 | 166 | 11,000 | 1,660 |
| 2010-06-24 | 164 | 165 | 164 | 165 | 7,000 | 1,650 |
| 2010-06-23 | 168 | 168 | 168 | 168 | 10,000 | 1,680 |
| 2010-06-22 | 167 | 167 | 166 | 166 | 12,000 | 1,660 |
| 2010-06-21 | 163 | 165 | 163 | 165 | 6,000 | 1,650 |
| 2010-06-18 | 164 | 166 | 162 | 163 | 21,000 | 1,630 |
| 2010-06-17 | 165 | 165 | 164 | 164 | 8,000 | 1,640 |
| 2010-06-16 | 167 | 167 | 166 | 166 | 5,000 | 1,660 |
| 2010-06-15 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2010-06-14 | 163 | 167 | 163 | 164 | 9,000 | 1,640 |
| 2010-06-11 | 165 | 165 | 162 | 165 | 30,000 | 1,650 |
| 2010-06-10 | 165 | 165 | 164 | 164 | 16,000 | 1,640 |
| 2010-06-09 | 162 | 163 | 161 | 161 | 6,000 | 1,610 |
| 2010-06-08 | 161 | 164 | 161 | 161 | 9,000 | 1,610 |
| 2010-06-07 | 164 | 164 | 161 | 163 | 8,000 | 1,630 |
| 2010-06-04 | 164 | 164 | 163 | 163 | 16,000 | 1,630 |
| 2010-06-03 | 165 | 165 | 163 | 163 | 46,000 | 1,630 |
| 2010-06-02 | 162 | 167 | 162 | 164 | 13,000 | 1,640 |
| 2010-06-01 | 165 | 165 | 163 | 164 | 4,000 | 1,640 |
| 2010-05-31 | 166 | 166 | 163 | 164 | 30,000 | 1,640 |
| 2010-05-28 | 163 | 163 | 160 | 161 | 29,000 | 1,610 |
| 2010-05-27 | 158 | 160 | 158 | 160 | 14,000 | 1,600 |
| 2010-05-26 | 158 | 159 | 157 | 158 | 30,000 | 1,580 |
| 2010-05-25 | 160 | 161 | 158 | 159 | 21,000 | 1,590 |
| 2010-05-24 | 167 | 167 | 161 | 161 | 18,000 | 1,610 |
| 2010-05-21 | 160 | 160 | 158 | 159 | 49,000 | 1,590 |
| 2010-05-20 | 161 | 164 | 161 | 162 | 43,000 | 1,620 |
| 2010-05-19 | 163 | 165 | 161 | 164 | 19,000 | 1,640 |
| 2010-05-18 | 166 | 167 | 163 | 163 | 33,000 | 1,630 |
| 2010-05-17 | 167 | 168 | 166 | 166 | 25,000 | 1,660 |
| 2010-05-14 | 169 | 170 | 167 | 170 | 81,000 | 1,700 |
| 2010-05-13 | 167 | 170 | 167 | 170 | 26,000 | 1,700 |
| 2010-05-12 | 172 | 174 | 163 | 164 | 151,000 | 1,640 |
| 2010-05-11 | 172 | 173 | 171 | 171 | 33,000 | 1,710 |
| 2010-05-10 | 168 | 176 | 168 | 173 | 42,000 | 1,730 |
| 2010-05-07 | 169 | 171 | 167 | 170 | 43,000 | 1,700 |
| 2010-05-06 | 170 | 172 | 170 | 172 | 24,000 | 1,720 |
| 2010-04-30 | 176 | 176 | 173 | 173 | 26,000 | 1,730 |
| 2010-04-28 | 175 | 175 | 172 | 173 | 32,000 | 1,730 |
| 2010-04-27 | 175 | 175 | 168 | 175 | 63,000 | 1,750 |
| 2010-04-26 | 173 | 175 | 172 | 175 | 45,000 | 1,750 |
| 2010-04-23 | 174 | 174 | 172 | 173 | 17,000 | 1,730 |
| 2010-04-22 | 171 | 171 | 170 | 170 | 13,000 | 1,700 |
| 2010-04-21 | 173 | 174 | 170 | 173 | 15,000 | 1,730 |
| 2010-04-20 | 170 | 171 | 170 | 170 | 25,000 | 1,700 |
| 2010-04-19 | 173 | 173 | 165 | 170 | 27,000 | 1,700 |
| 2010-04-16 | 173 | 174 | 172 | 174 | 22,000 | 1,740 |
| 2010-04-15 | 171 | 175 | 171 | 175 | 45,000 | 1,750 |
| 2010-04-14 | 169 | 170 | 168 | 170 | 24,000 | 1,700 |
| 2010-04-13 | 172 | 172 | 170 | 170 | 16,000 | 1,700 |
| 2010-04-12 | 169 | 170 | 169 | 169 | 25,000 | 1,690 |
| 2010-04-09 | 167 | 168 | 166 | 168 | 38,000 | 1,680 |
| 2010-04-08 | 167 | 169 | 166 | 168 | 20,000 | 1,680 |
| 2010-04-07 | 168 | 169 | 168 | 168 | 20,000 | 1,680 |
| 2010-04-06 | 170 | 170 | 168 | 168 | 20,000 | 1,680 |
| 2010-04-05 | 167 | 169 | 167 | 169 | 50,000 | 1,690 |
| 2010-04-02 | 166 | 167 | 163 | 166 | 77,000 | 1,660 |
| 2010-04-01 | 171 | 171 | 168 | 169 | 34,000 | 1,690 |
| 2010-03-31 | 171 | 172 | 171 | 171 | 18,000 | 1,710 |
| 2010-03-30 | 173 | 173 | 171 | 173 | 45,000 | 1,730 |
| 2010-03-29 | 174 | 174 | 171 | 171 | 86,000 | 1,710 |
| 2010-03-26 | 183 | 189 | 182 | 184 | 130,000 | 1,840 |
| 2010-03-25 | 183 | 183 | 181 | 183 | 68,000 | 1,830 |
| 2010-03-24 | 182 | 182 | 180 | 182 | 51,000 | 1,820 |
| 2010-03-23 | 182 | 182 | 180 | 181 | 35,000 | 1,810 |
| 2010-03-19 | 178 | 180 | 178 | 180 | 32,000 | 1,800 |
| 2010-03-18 | 181 | 181 | 178 | 178 | 22,000 | 1,780 |
| 2010-03-17 | 176 | 178 | 175 | 178 | 39,000 | 1,780 |
| 2010-03-16 | 177 | 177 | 173 | 175 | 90,000 | 1,750 |
| 2010-03-15 | 177 | 178 | 176 | 178 | 45,000 | 1,780 |
| 2010-03-12 | 185 | 185 | 178 | 178 | 115,000 | 1,780 |
| 2010-03-11 | 176 | 182 | 175 | 182 | 85,000 | 1,820 |
| 2010-03-10 | 174 | 176 | 173 | 175 | 69,000 | 1,750 |
| 2010-03-09 | 173 | 175 | 172 | 174 | 45,000 | 1,740 |
| 2010-03-08 | 172 | 174 | 171 | 173 | 61,000 | 1,730 |
| 2010-03-05 | 170 | 171 | 170 | 170 | 21,000 | 1,700 |
| 2010-03-04 | 171 | 171 | 170 | 170 | 10,000 | 1,700 |
| 2010-03-03 | 171 | 171 | 169 | 170 | 40,000 | 1,700 |
| 2010-03-02 | 170 | 171 | 169 | 170 | 54,000 | 1,700 |
| 2010-03-01 | 164 | 170 | 164 | 168 | 77,000 | 1,680 |
| 2010-02-26 | 162 | 163 | 162 | 163 | 15,000 | 1,630 |
| 2010-02-25 | 164 | 164 | 161 | 162 | 29,000 | 1,620 |
| 2010-02-24 | 162 | 162 | 160 | 161 | 25,000 | 1,610 |
| 2010-02-23 | 161 | 163 | 161 | 162 | 35,000 | 1,620 |
| 2010-02-22 | 158 | 161 | 158 | 161 | 58,000 | 1,610 |
| 2010-02-19 | 158 | 159 | 158 | 158 | 8,000 | 1,580 |
| 2010-02-18 | 158 | 159 | 157 | 157 | 30,000 | 1,570 |
| 2010-02-17 | 159 | 159 | 158 | 158 | 14,000 | 1,580 |
| 2010-02-16 | 159 | 159 | 157 | 157 | 16,000 | 1,570 |
| 2010-02-15 | 158 | 159 | 158 | 159 | 11,000 | 1,590 |
| 2010-02-12 | 159 | 160 | 157 | 158 | 26,000 | 1,580 |
| 2010-02-10 | 156 | 159 | 156 | 157 | 14,000 | 1,570 |
| 2010-02-09 | 157 | 158 | 156 | 156 | 39,000 | 1,560 |
| 2010-02-08 | 155 | 158 | 155 | 156 | 15,000 | 1,560 |
| 2010-02-05 | 155 | 155 | 155 | 155 | 38,000 | 1,550 |
| 2010-02-04 | 158 | 158 | 156 | 156 | 17,000 | 1,560 |
| 2010-02-03 | 158 | 158 | 156 | 156 | 24,000 | 1,560 |
| 2010-02-02 | 156 | 157 | 155 | 155 | 43,000 | 1,550 |
| 2010-02-01 | 158 | 159 | 156 | 156 | 28,000 | 1,560 |
| 2010-01-29 | 160 | 160 | 157 | 157 | 39,000 | 1,570 |
| 2010-01-28 | 159 | 159 | 157 | 159 | 40,000 | 1,590 |
| 2010-01-27 | 157 | 159 | 156 | 159 | 43,000 | 1,590 |
| 2010-01-26 | 158 | 158 | 157 | 157 | 21,000 | 1,570 |
| 2010-01-25 | 156 | 157 | 156 | 157 | 37,000 | 1,570 |
| 2010-01-22 | 158 | 158 | 155 | 156 | 22,000 | 1,560 |
| 2010-01-21 | 157 | 158 | 155 | 158 | 34,000 | 1,580 |
| 2010-01-20 | 158 | 158 | 156 | 158 | 23,000 | 1,580 |
| 2010-01-19 | 157 | 158 | 155 | 158 | 50,000 | 1,580 |
| 2010-01-18 | 155 | 157 | 155 | 157 | 34,000 | 1,570 |
| 2010-01-15 | 155 | 155 | 154 | 154 | 35,000 | 1,540 |
| 2010-01-14 | 153 | 155 | 153 | 154 | 19,000 | 1,540 |
| 2010-01-13 | 155 | 155 | 153 | 154 | 18,000 | 1,540 |
| 2010-01-12 | 152 | 155 | 152 | 154 | 65,000 | 1,540 |
| 2010-01-08 | 153 | 153 | 152 | 153 | 23,000 | 1,530 |
| 2010-01-07 | 152 | 153 | 151 | 153 | 33,000 | 1,530 |
| 2010-01-06 | 153 | 153 | 150 | 153 | 16,000 | 1,530 |
| 2010-01-05 | 152 | 153 | 150 | 152 | 18,000 | 1,520 |
| 2010-01-04 | 152 | 153 | 150 | 152 | 27,000 | 1,520 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
