5261 リソルホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	143	144	143	144	6,000	1,440
2011-12-29	145	145	142	143	17,000	1,430
2011-12-28	142	143	142	143	19,000	1,430
2011-12-27	142	143	142	142	14,000	1,420
2011-12-26	143	143	142	142	21,000	1,420
2011-12-22	141	142	141	141	6,000	1,410
2011-12-21	141	141	141	141	5,000	1,410
2011-12-20	138	141	138	141	17,000	1,410
2011-12-19	139	140	139	139	13,000	1,390
2011-12-16	139	140	139	140	9,000	1,400
2011-12-15	140	141	139	139	15,000	1,390
2011-12-14	142	142	141	141	7,000	1,410
2011-12-13	140	142	140	142	5,000	1,420
2011-12-12	144	144	140	141	33,000	1,410
2011-12-09	139	140	139	140	32,000	1,400
2011-12-08	138	139	138	139	20,000	1,390
2011-12-07	139	140	138	139	20,000	1,390
2011-12-06	140	141	139	139	15,000	1,390
2011-12-05	140	141	140	140	10,000	1,400
2011-12-02	141	141	140	141	10,000	1,410
2011-12-01	142	142	141	141	10,000	1,410
2011-11-30	141	141	139	141	6,000	1,410
2011-11-29	142	142	139	141	23,000	1,410
2011-11-28	140	140	138	139	36,000	1,390
2011-11-25	136	140	136	138	14,000	1,380
2011-11-24	139	139	137	137	23,000	1,370
2011-11-22	137	139	137	138	6,000	1,380
2011-11-21	137	138	137	137	9,000	1,370
2011-11-18	138	138	137	137	3,000	1,370
2011-11-17	139	140	138	138	7,000	1,380
2011-11-16	138	138	138	138	5,000	1,380
2011-11-15	139	140	138	140	6,000	1,400
2011-11-14	140	140	138	139	10,000	1,390
2011-11-11	139	139	138	139	9,000	1,390
2011-11-10	138	139	138	139	7,000	1,390
2011-11-09	138	139	138	138	22,000	1,380
2011-11-08	139	140	138	138	11,000	1,380
2011-11-07	140	141	139	141	12,000	1,410
2011-11-04	142	142	140	141	10,000	1,410
2011-11-02	143	143	140	140	75,000	1,400
2011-11-01	141	144	140	143	23,000	1,430
2011-10-31	145	145	145	145	19,000	1,450
2011-10-28	142	143	141	141	27,000	1,410
2011-10-27	141	141	140	141	16,000	1,410
2011-10-26	140	141	139	141	11,000	1,410
2011-10-25	139	139	139	139	4,000	1,390
2011-10-24	141	141	139	139	12,000	1,390
2011-10-21	141	141	139	139	7,000	1,390
2011-10-20	140	140	139	140	4,000	1,400
2011-10-19	140	140	140	140	4,000	1,400
2011-10-18	140	140	139	140	4,000	1,400
2011-10-17	141	141	139	140	9,000	1,400
2011-10-14	140	140	139	139	6,000	1,390
2011-10-13	141	141	140	141	5,000	1,410
2011-10-12	138	141	138	141	8,000	1,410
2011-10-11	138	140	138	138	5,000	1,380
2011-10-07	138	140	138	138	6,000	1,380
2011-10-06	137	140	137	140	3,000	1,400
2011-10-05	141	141	138	138	24,000	1,380
2011-10-04	142	142	140	141	19,000	1,410
2011-10-03	145	145	142	143	7,000	1,430
2011-09-30	149	149	145	145	33,000	1,450
2011-09-29	148	148	145	146	27,000	1,460
2011-09-28	141	145	141	144	112,000	1,440
2011-09-27	150	151	148	150	56,000	1,500
2011-09-26	150	150	147	149	51,000	1,490
2011-09-22	149	150	148	149	23,000	1,490
2011-09-21	150	150	148	149	20,000	1,490
2011-09-20	149	150	149	150	15,000	1,500
2011-09-16	149	150	149	149	10,000	1,490
2011-09-15	149	149	147	149	18,000	1,490
2011-09-14	149	150	148	148	16,000	1,480
2011-09-13	147	149	147	148	11,000	1,480
2011-09-12	147	148	147	147	8,000	1,470
2011-09-09	147	149	147	149	28,000	1,490
2011-09-08	150	150	147	147	20,000	1,470
2011-09-07	148	148	147	148	41,000	1,480
2011-09-06	151	151	149	149	18,000	1,490
2011-09-05	150	151	149	151	11,000	1,510
2011-09-02	150	150	149	150	7,000	1,500
2011-09-01	151	151	149	149	15,000	1,490
2011-08-31	150	152	150	150	14,000	1,500
2011-08-30	153	153	150	151	21,000	1,510
2011-08-29	145	150	145	150	35,000	1,500
2011-08-26	143	145	142	145	11,000	1,450
2011-08-25	143	144	141	141	12,000	1,410
2011-08-24	143	143	141	141	6,000	1,410
2011-08-23	144	144	140	141	21,000	1,410
2011-08-22	140	141	140	141	15,000	1,410
2011-08-19	139	140	137	140	29,000	1,400
2011-08-18	142	142	140	140	9,000	1,400
2011-08-17	141	141	139	141	10,000	1,410
2011-08-16	139	141	139	141	4,000	1,410
2011-08-15	141	141	138	138	19,000	1,380
2011-08-12	138	139	137	138	12,000	1,380
2011-08-11	138	138	138	138	3,000	1,380
2011-08-10	137	138	136	138	32,000	1,380
2011-08-09	137	139	135	136	28,000	1,360
2011-08-08	140	141	139	141	16,000	1,410
2011-08-05	142	142	140	142	23,000	1,420
2011-08-04	143	144	143	143	11,000	1,430
2011-08-03	147	147	144	144	29,000	1,440
2011-08-02	148	148	146	146	7,000	1,460
2011-08-01	146	147	145	147	18,000	1,470
2011-07-29	152	152	147	147	32,000	1,470
2011-07-28	149	149	147	148	33,000	1,480
2011-07-27	148	149	148	149	11,000	1,490
2011-07-26	147	150	147	148	20,000	1,480
2011-07-25	147	148	145	147	37,000	1,470
2011-07-22	144	145	143	145	43,000	1,450
2011-07-21	142	144	142	144	5,000	1,440
2011-07-20	144	144	143	143	26,000	1,430
2011-07-19	142	143	141	143	7,000	1,430
2011-07-15	139	141	139	141	2,000	1,410
2011-07-14	140	140	139	139	29,000	1,390
2011-07-13	140	141	139	141	12,000	1,410
2011-07-12	140	140	139	139	11,000	1,390
2011-07-11	141	141	140	140	15,000	1,400
2011-07-08	141	143	141	141	9,000	1,410
2011-07-07	142	142	141	141	12,000	1,410
2011-07-06	140	141	140	140	20,000	1,400
2011-07-05	139	141	139	141	22,000	1,410
2011-07-04	138	140	138	139	25,000	1,390
2011-07-01	137	140	136	137	28,000	1,370
2011-06-30	138	138	136	138	11,000	1,380
2011-06-29	138	138	135	138	18,000	1,380
2011-06-28	135	136	135	136	21,000	1,360
2011-06-27	136	136	133	134	22,000	1,340
2011-06-24	134	136	134	136	12,000	1,360
2011-06-23	135	135	134	134	14,000	1,340
2011-06-22	134	135	133	133	14,000	1,330
2011-06-21	131	132	131	132	13,000	1,320
2011-06-20	131	132	131	131	8,000	1,310
2011-06-17	132	133	131	131	8,000	1,310
2011-06-16	134	134	132	132	4,000	1,320
2011-06-15	134	134	134	134	2,000	1,340
2011-06-14	132	132	130	131	7,000	1,310
2011-06-13	129	131	129	131	8,000	1,310
2011-06-10	139	139	128	130	158,000	1,300
2011-06-09	138	138	135	135	8,000	1,350
2011-06-08	138	138	135	138	9,000	1,380
2011-06-07	134	136	134	135	8,000	1,350
2011-06-06	134	135	133	134	9,000	1,340
2011-06-03	135	135	135	135	5,000	1,350
2011-06-02	138	138	137	137	7,000	1,370
2011-06-01	138	138	138	138	1,000	1,380
2011-05-31	139	139	137	138	18,000	1,380
2011-05-30	137	137	134	135	16,000	1,350
2011-05-27	131	133	131	133	7,000	1,330
2011-05-26	131	132	130	130	15,000	1,300
2011-05-25	131	132	131	131	9,000	1,310
2011-05-24	133	133	131	131	15,000	1,310
2011-05-23	135	135	132	133	17,000	1,330
2011-05-20	134	135	134	135	6,000	1,350
2011-05-19	134	135	134	135	5,000	1,350
2011-05-18	136	136	134	134	11,000	1,340
2011-05-17	135	135	134	134	11,000	1,340
2011-05-16	136	136	135	135	17,000	1,350
2011-05-13	137	138	136	138	13,000	1,380
2011-05-12	140	140	137	137	7,000	1,370
2011-05-11	140	140	138	138	11,000	1,380
2011-05-10	138	140	138	138	13,000	1,380
2011-05-09	140	140	137	138	18,000	1,380
2011-05-06	138	138	136	137	80,000	1,370
2011-05-02	139	139	137	138	23,000	1,380
2011-04-28	134	135	133	135	27,000	1,350
2011-04-27	132	132	131	132	14,000	1,320
2011-04-26	131	132	129	131	23,000	1,310
2011-04-25	133	133	131	131	11,000	1,310
2011-04-22	132	132	131	131	6,000	1,310
2011-04-21	133	133	130	132	26,000	1,320
2011-04-20	132	132	131	131	5,000	1,310
2011-04-19	132	132	130	132	11,000	1,320
2011-04-18	130	132	130	132	7,000	1,320
2011-04-15	130	131	130	130	17,000	1,300
2011-04-14	130	131	129	130	10,000	1,300
2011-04-13	130	130	129	129	11,000	1,290
2011-04-12	129	129	128	129	10,000	1,290
2011-04-11	130	130	130	130	8,000	1,300
2011-04-08	127	130	127	130	14,000	1,300
2011-04-07	128	128	127	127	24,000	1,270
2011-04-06	131	131	128	129	28,000	1,290
2011-04-05	133	133	130	131	29,000	1,310
2011-04-04	132	134	132	134	32,000	1,340
2011-04-01	134	134	131	131	5,000	1,310
2011-03-31	132	133	129	133	54,000	1,330
2011-03-30	131	132	130	132	41,000	1,320
2011-03-29	134	134	128	131	70,000	1,310
2011-03-28	145	146	140	140	122,000	1,400
2011-03-25	150	150	144	147	94,000	1,470
2011-03-24	150	153	149	149	26,000	1,490
2011-03-23	155	155	150	151	64,000	1,510
2011-03-22	147	150	145	148	75,000	1,480
2011-03-18	135	140	135	140	73,000	1,400
2011-03-17	125	137	125	137	80,000	1,370
2011-03-16	122	132	119	132	104,000	1,320
2011-03-15	132	132	95	107	289,000	1,070
2011-03-14	128	141	128	136	160,000	1,360
2011-03-11	163	164	162	163	51,000	1,630
2011-03-10	164	165	162	164	41,000	1,640
2011-03-09	164	165	164	164	19,000	1,640
2011-03-08	164	165	164	164	24,000	1,640
2011-03-07	165	166	164	164	23,000	1,640
2011-03-04	166	166	165	165	33,000	1,650
2011-03-03	163	165	163	165	47,000	1,650
2011-03-02	163	164	162	162	27,000	1,620
2011-03-01	165	165	163	163	49,000	1,630
2011-02-28	164	164	162	164	50,000	1,640
2011-02-25	161	163	161	163	36,000	1,630
2011-02-24	161	162	161	161	49,000	1,610
2011-02-23	161	162	160	160	124,000	1,600
2011-02-22	165	165	162	163	102,000	1,630
2011-02-21	166	166	164	164	89,000	1,640
2011-02-18	165	166	165	165	44,000	1,650
2011-02-17	166	166	164	166	64,000	1,660
2011-02-16	167	168	164	165	146,000	1,650
2011-02-15	169	169	166	167	140,000	1,670
2011-02-14	163	170	163	169	548,000	1,690
2011-02-10	162	162	161	162	22,000	1,620
2011-02-09	163	163	161	162	30,000	1,620
2011-02-08	162	163	162	162	50,000	1,620
2011-02-07	162	162	161	161	18,000	1,610
2011-02-04	162	163	161	161	31,000	1,610
2011-02-03	160	161	160	161	28,000	1,610
2011-02-02	162	162	161	161	11,000	1,610
2011-02-01	161	161	160	161	18,000	1,610
2011-01-31	160	161	159	160	53,000	1,600
2011-01-28	163	163	161	161	41,000	1,610
2011-01-27	161	162	161	162	10,000	1,620
2011-01-26	161	162	161	161	16,000	1,610
2011-01-25	161	161	160	161	46,000	1,610
2011-01-24	161	161	160	161	24,000	1,610
2011-01-21	162	162	159	159	115,000	1,590
2011-01-20	163	163	161	163	40,000	1,630
2011-01-19	162	163	161	163	43,000	1,630
2011-01-18	161	162	161	161	27,000	1,610
2011-01-17	162	163	161	161	43,000	1,610
2011-01-14	165	165	161	161	121,000	1,610
2011-01-13	162	166	162	164	113,000	1,640
2011-01-12	163	163	161	162	43,000	1,620
2011-01-11	163	163	160	162	44,000	1,620
2011-01-07	160	162	159	162	43,000	1,620
2011-01-06	161	161	159	160	68,000	1,600
2011-01-05	162	162	160	160	25,000	1,600
2011-01-04	159	161	159	161	40,000	1,610

分割・併合履歴： [2017-09-27]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31