1. HOME >
  2. 株価時系列 >
  3. 5261 >
  4. 2013年

5261 リソルホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3024624624124347,0002,430
2013-12-2723824023724044,0002,400
2013-12-2623523823223833,0002,380
2013-12-25230233229233123,0002,330
2013-12-24234235231231132,0002,310
2013-12-2023623623423462,0002,340
2013-12-1923923923523764,0002,370
2013-12-1823623923523833,0002,380
2013-12-1724124123623840,0002,380
2013-12-1623824123623667,0002,360
2013-12-13239241238241100,0002,410
2013-12-1224024123723863,0002,380
2013-12-1124124223924036,0002,400
2013-12-1024324323924166,0002,410
2013-12-0924124524024368,0002,430
2013-12-0624124324024248,0002,420
2013-12-0524424424024136,0002,410
2013-12-0424524624324443,0002,440
2013-12-0324324924324765,0002,470
2013-12-0224324424124358,0002,430
2013-11-2924124424024391,0002,430
2013-11-2823924023724077,0002,400
2013-11-2724024023923946,0002,390
2013-11-2623924023623975,0002,390
2013-11-2523824023624097,0002,400
2013-11-2223323723223576,0002,350
2013-11-2123123523123238,0002,320
2013-11-2023123223023032,0002,300
2013-11-1923323323023125,0002,310
2013-11-1823223423223221,0002,320
2013-11-1522923122923160,0002,310
2013-11-1422922922622924,0002,290
2013-11-1322722822622613,0002,260
2013-11-1222322622222638,0002,260
2013-11-1122422422322325,0002,230
2013-11-0822322422222321,0002,230
2013-11-0722422422322319,0002,230
2013-11-0622322522322416,0002,240
2013-11-0522822822322328,0002,230
2013-11-0122722722222252,0002,220
2013-10-3122722822622748,0002,270
2013-10-3023223322822959,0002,290
2013-10-2923423423223222,0002,320
2013-10-2823523522923346,0002,330
2013-10-25237237230235116,0002,350
2013-10-2423723723623728,0002,370
2013-10-2323823923423477,0002,340
2013-10-2223723723423522,0002,350
2013-10-2123523823423425,0002,340
2013-10-1823223323223314,0002,330
2013-10-1723123623123235,0002,320
2013-10-1623023423023164,0002,310
2013-10-1523023623023245,0002,320
2013-10-1122322722322643,0002,260
2013-10-1022222522222221,0002,220
2013-10-0921722121722139,0002,210
2013-10-0821622021421754,0002,170
2013-10-0721822021721729,0002,170
2013-10-0421922121721850,0002,180
2013-10-0322522522022171,0002,210
2013-10-0223223222422544,0002,250
2013-10-0123223322722977,0002,290
2013-09-3022923222623195,0002,310
2013-09-2723923923523649,0002,360
2013-09-26236241231240150,0002,400
2013-09-25254254243244183,0002,440
2013-09-24250255247255163,0002,550
2013-09-2025225224525090,0002,500
2013-09-19252256248252107,0002,520
2013-09-18241262240253482,0002,530
2013-09-17238241237241122,0002,410
2013-09-1323323623323663,0002,360
2013-09-1223623623323534,0002,350
2013-09-1123723923423597,0002,350
2013-09-1023223423123469,0002,340
2013-09-09233235229230125,0002,300
2013-09-0622322422122446,0002,240
2013-09-0522022422022362,0002,230
2013-09-0421921921821912,0002,190
2013-09-0322022021621925,0002,190
2013-09-0221721821421521,0002,150
2013-08-3021821821421526,0002,150
2013-08-2921721821521617,0002,160
2013-08-2821621721321733,0002,170
2013-08-2721521621421616,0002,160
2013-08-2621621621521514,0002,150
2013-08-2321621721621626,0002,160
2013-08-2221521621521620,0002,160
2013-08-2121721721521623,0002,160
2013-08-2021721721521520,0002,150
2013-08-1921421721421711,0002,170
2013-08-1621521521421417,0002,140
2013-08-1521621621421613,0002,160
2013-08-1421621721421414,0002,140
2013-08-132132162132159,0002,150
2013-08-1221321521221214,0002,120
2013-08-0921621621321330,0002,130
2013-08-0821321521321416,0002,140
2013-08-0721721721421423,0002,140
2013-08-0621621721621714,0002,170
2013-08-0521421521321418,0002,140
2013-08-0221821921421522,0002,150
2013-08-0121621621321420,0002,140
2013-07-3121321521121429,0002,140
2013-07-3021321421321340,0002,130
2013-07-2921621721321546,0002,150
2013-07-2621821821421741,0002,170
2013-07-2521621921621621,0002,160
2013-07-242182182162169,0002,160
2013-07-2321921921521531,0002,150
2013-07-2221821821321516,0002,150
2013-07-1921821821321349,0002,130
2013-07-1821821821621627,0002,160
2013-07-1721621821521831,0002,180
2013-07-1621721721221631,0002,160
2013-07-1221621621221430,0002,140
2013-07-1121221421121422,0002,140
2013-07-1021721721221328,0002,130
2013-07-0921721721221537,0002,150
2013-07-0821921921221244,0002,120
2013-07-0521521621321555,0002,150
2013-07-0421121421021319,0002,130
2013-07-0321421521121122,0002,110
2013-07-0221621621221426,0002,140
2013-07-0121521620821555,0002,150
2013-06-2820720820320731,0002,070
2013-06-2720020219820236,0002,020
2013-06-2620520520120115,0002,010
2013-06-2520020220020016,0002,000
2013-06-2420520720220226,0002,020
2013-06-2119720419620431,0002,040
2013-06-2020420420020210,0002,020
2013-06-1920120320120114,0002,010
2013-06-1820120319920023,0002,000
2013-06-1720520519920115,0002,010
2013-06-1419820119619654,0001,960
2013-06-1320020119719718,0001,970
2013-06-1219520018920048,0002,000
2013-06-1120320519720232,0002,020
2013-06-1019720019620038,0002,000
2013-06-07190195182188107,0001,880
2013-06-0620220519819876,0001,980
2013-06-0520621320520646,0002,060
2013-06-0420720720320534,0002,050
2013-06-0321121120620635,0002,060
2013-05-3121221421121136,0002,110
2013-05-3021521521121140,0002,110
2013-05-2921721921321746,0002,170
2013-05-2821321721221752,0002,170
2013-05-2721521521221459,0002,140
2013-05-2421822321521595,0002,150
2013-05-23230231216218170,0002,180
2013-05-2223523523023057,0002,300
2013-05-2123323423123341,0002,330
2013-05-2023524023323593,0002,350
2013-05-1723023322823152,0002,310
2013-05-16225230215224127,0002,240
2013-05-15241241226230137,0002,300
2013-05-1424124123724092,0002,400
2013-05-1323924223823970,0002,390
2013-05-10245246236237143,0002,370
2013-05-0924724724324588,0002,450
2013-05-0824524624424585,0002,450
2013-05-0724524724224475,0002,440
2013-05-0223923923623929,0002,390
2013-05-0123324323324186,0002,410
2013-04-3023523823523648,0002,360
2013-04-26238242235239143,0002,390
2013-04-25244245232244129,0002,440
2013-04-24246248240243107,0002,430
2013-04-23242242236240146,0002,400
2013-04-22226237226234138,0002,340
2013-04-1922522622322642,0002,260
2013-04-1822422722022072,0002,200
2013-04-1722122622122528,0002,250
2013-04-1621822221622084,0002,200
2013-04-1521922421922098,0002,200
2013-04-1222523022422661,0002,260
2013-04-1123523522723063,0002,300
2013-04-1023623822822892,0002,280
2013-04-09243246235236201,0002,360
2013-04-08232238226238149,0002,380
2013-04-05234234223226158,0002,260
2013-04-0421221820721847,0002,180
2013-04-0321021420521287,0002,120
2013-04-0220020719820484,0002,040
2013-04-01224224206206136,0002,060
2013-03-29229229222225137,0002,250
2013-03-28237249230235162,0002,350
2013-03-27221231216229211,0002,290
2013-03-26244245240240144,0002,400
2013-03-25249249240246122,0002,460
2013-03-2225025024724879,0002,480
2013-03-2125625624625099,0002,500
2013-03-19244257244248157,0002,480
2013-03-18241248239247141,0002,470
2013-03-15240253237240221,0002,400
2013-03-14239245233235144,0002,350
2013-03-13238248232238258,0002,380
2013-03-122912962452491,111,0002,490
2013-03-112352912352911,290,0002,910
2013-03-08196224196211350,0002,110
2013-03-0719619819319371,0001,930
2013-03-0619319619119471,0001,940
2013-03-0519019319019250,0001,920
2013-03-0419119319019050,0001,900
2013-03-0119019118819039,0001,900
2013-02-2818819018718948,0001,890
2013-02-2718718818718833,0001,880
2013-02-2618718918618923,0001,890
2013-02-2518618918618733,0001,870
2013-02-2218718818618627,0001,860
2013-02-2118818818618720,0001,870
2013-02-2018518818518835,0001,880
2013-02-1918418518418519,0001,850
2013-02-1818318618318631,0001,860
2013-02-1518618718218440,0001,840
2013-02-1418518618518533,0001,850
2013-02-1318818818618652,0001,860
2013-02-1218919118818962,0001,890
2013-02-0819119118719056,0001,900
2013-02-0718919118919040,0001,900
2013-02-0618919118919033,0001,900
2013-02-0519019218918941,0001,890
2013-02-0419019219019158,0001,910
2013-02-0119219219019063,0001,900
2013-01-3119219219119230,0001,920
2013-01-3019119219019252,0001,920
2013-01-2919019119019027,0001,900
2013-01-2819019118919083,0001,900
2013-01-2518618718518640,0001,860
2013-01-2418618618118355,0001,830
2013-01-2318618718518745,0001,870
2013-01-2218518718418557,0001,850
2013-01-2118818818718733,0001,870
2013-01-1818919018818830,0001,880
2013-01-1718819118618865,0001,880
2013-01-1619419418918957,0001,890
2013-01-1519319319219351,0001,930
2013-01-1119119218919041,0001,900
2013-01-1018819018719063,0001,900
2013-01-0917918617818660,0001,860
2013-01-0817717817617848,0001,780
2013-01-0717517717417657,0001,760
2013-01-0417517517117365,0001,730

分割・併合履歴 ： [2017-09-27]1株→0.1株