1. HOME >
  2. 株価時系列 >
  3. 5261 >
  4. 2014年

5261 リソルホールディングス(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3023723723523532,0002,350
2014-12-2923523723523728,0002,370
2014-12-2623623723423737,0002,370
2014-12-2523623623423449,0002,340
2014-12-2423523623423570,0002,350
2014-12-2223523623423649,0002,360
2014-12-1923723723423629,0002,360
2014-12-1823323623323336,0002,330
2014-12-1723323523323331,0002,330
2014-12-1623423523423541,0002,350
2014-12-1523523723523541,0002,350
2014-12-1223723923723746,0002,370
2014-12-1123623823623728,0002,370
2014-12-1024024023623762,0002,370
2014-12-0923824023823834,0002,380
2014-12-0824124123924150,0002,410
2014-12-0524124123924013,0002,400
2014-12-0424124223924042,0002,400
2014-12-0324024124024140,0002,410
2014-12-0224124123924037,0002,400
2014-12-0124024123924151,0002,410
2014-11-2823924023824041,0002,400
2014-11-2723923923723934,0002,390
2014-11-2623823923823834,0002,380
2014-11-2523923923723863,0002,380
2014-11-2123924023823931,0002,390
2014-11-2023924123823958,0002,390
2014-11-19240240236237123,0002,370
2014-11-1824224224024232,0002,420
2014-11-1724224224024045,0002,400
2014-11-1424224324124253,0002,420
2014-11-1324124224124224,0002,420
2014-11-1224124224024042,0002,400
2014-11-1123924123924155,0002,410
2014-11-1023924123924167,0002,410
2014-11-0724224224124231,0002,420
2014-11-0624224324124151,0002,410
2014-11-0524224324124244,0002,420
2014-11-04243244241241113,0002,410
2014-10-3124024123824171,0002,410
2014-10-30239240238238119,0002,380
2014-10-2924024023923961,0002,390
2014-10-2823823923723924,0002,390
2014-10-2723823923723956,0002,390
2014-10-24238240237237138,0002,370
2014-10-2323723723523785,0002,370
2014-10-2223623623323489,0002,340
2014-10-21237237235235133,0002,350
2014-10-20236237234236252,0002,360
2014-10-17235237226228302,0002,280
2014-10-1621822021821958,0002,190
2014-10-1522022221922139,0002,210
2014-10-1422022221822052,0002,200
2014-10-1022122222022291,0002,220
2014-10-0922322322122144,0002,210
2014-10-0822222322122348,0002,230
2014-10-0722322422222340,0002,230
2014-10-0622322522222329,0002,230
2014-10-0322122322122151,0002,210
2014-10-0222322322022144,0002,210
2014-10-0122522522322326,0002,230
2014-09-3022722722422543,0002,250
2014-09-2922722722522525,0002,250
2014-09-26222227220226154,0002,260
2014-09-25226227223223339,0002,230
2014-09-24230230227228144,0002,280
2014-09-22228230228230100,0002,300
2014-09-1922923022822870,0002,280
2014-09-1823023122923088,0002,300
2014-09-1723123223023031,0002,300
2014-09-1623023122923033,0002,300
2014-09-1222923122922974,0002,290
2014-09-1122923122923129,0002,310
2014-09-1023023122922943,0002,290
2014-09-0923223222923072,0002,300
2014-09-0823123323123143,0002,310
2014-09-0523523523123141,0002,310
2014-09-0423423523323426,0002,340
2014-09-0323323323123346,0002,330
2014-09-0223323423323335,0002,330
2014-09-0123023323023331,0002,330
2014-08-2922923022823027,0002,300
2014-08-2823023222923045,0002,300
2014-08-2722923222923057,0002,300
2014-08-2622822922622959,0002,290
2014-08-2522822922622696,0002,260
2014-08-2222923022722740,0002,270
2014-08-2122923022822953,0002,290
2014-08-2022823022722926,0002,290
2014-08-1922822822622640,0002,260
2014-08-1823123122722835,0002,280
2014-08-1522923022823023,0002,300
2014-08-1422822922722819,0002,280
2014-08-1322922922822820,0002,280
2014-08-1222822922622835,0002,280
2014-08-1122522722422556,0002,250
2014-08-08231231224224112,0002,240
2014-08-0722723322722843,0002,280
2014-08-06233234221225142,0002,250
2014-08-0523323423223224,0002,320
2014-08-0423423423223228,0002,320
2014-08-0123223623223339,0002,330
2014-07-3123323523323331,0002,330
2014-07-3023523623123273,0002,320
2014-07-2923823823523533,0002,350
2014-07-2823323723323756,0002,370
2014-07-2523323523123383,0002,330
2014-07-2423223323223234,0002,320
2014-07-2323223423223224,0002,320
2014-07-2223123323123143,0002,310
2014-07-1823223323123167,0002,310
2014-07-1723523523223349,0002,330
2014-07-1623623623423420,0002,340
2014-07-1523623723423621,0002,360
2014-07-1423623623323522,0002,350
2014-07-1123423723323337,0002,330
2014-07-1023923923423463,0002,340
2014-07-0923923923623850,0002,380
2014-07-0824024123924127,0002,410
2014-07-0724224224024041,0002,400
2014-07-0424224223824019,0002,400
2014-07-0324024123823828,0002,380
2014-07-0224224323923929,0002,390
2014-07-0124124224024132,0002,410
2014-06-3023523923523947,0002,390
2014-06-2723423523323517,0002,350
2014-06-2623523523323411,0002,340
2014-06-2523523523223224,0002,320
2014-06-2423423523323516,0002,350
2014-06-2323523523423516,0002,350
2014-06-2023223423223324,0002,330
2014-06-1923323523223414,0002,340
2014-06-1823423523323313,0002,330
2014-06-1723323423123323,0002,330
2014-06-1623223323123229,0002,320
2014-06-1323323423123132,0002,310
2014-06-1223223323123215,0002,320
2014-06-1123123323123217,0002,320
2014-06-1023523523223217,0002,320
2014-06-0923323323123215,0002,320
2014-06-0623223223023012,0002,300
2014-06-0523023123023024,0002,300
2014-06-0423123223023115,0002,310
2014-06-0323023223023121,0002,310
2014-06-0223123323123224,0002,320
2014-05-302322322302309,0002,300
2014-05-2923023122922933,0002,290
2014-05-2823023122923111,0002,310
2014-05-2722923022722820,0002,280
2014-05-2623023322723132,0002,310
2014-05-2322822822622812,0002,280
2014-05-2222522822522712,0002,270
2014-05-2122422822422713,0002,270
2014-05-202242242242248,0002,240
2014-05-1922422622422415,0002,240
2014-05-1622622622422411,0002,240
2014-05-1522522822222622,0002,260
2014-05-142232292232295,0002,290
2014-05-1322322522222514,0002,250
2014-05-1222322422122126,0002,210
2014-05-0922322522222314,0002,230
2014-05-0822222622222513,0002,250
2014-05-0722322622222226,0002,220
2014-05-0222922922522512,0002,250
2014-05-012262272262277,0002,270
2014-04-3022822822622615,0002,260
2014-04-2822722722522610,0002,260
2014-04-2522322522322572,0002,250
2014-04-242262262242248,0002,240
2014-04-2322622622522615,0002,260
2014-04-2222722922622625,0002,260
2014-04-2122722822722815,0002,280
2014-04-1822923022822912,0002,290
2014-04-1722922922822810,0002,280
2014-04-1622823322722921,0002,290
2014-04-1523123422722832,0002,280
2014-04-1422723222723119,0002,310
2014-04-1123523522622824,0002,280
2014-04-1023123423123214,0002,320
2014-04-0923123222823023,0002,300
2014-04-0823623623123126,0002,310
2014-04-0723723823623610,0002,360
2014-04-0423823823523830,0002,380
2014-04-0323623923523544,0002,350
2014-04-0223923923523629,0002,360
2014-04-0123923923323626,0002,360
2014-03-3124024023423538,0002,350
2014-03-2823823823223670,0002,360
2014-03-2723523623123478,0002,340
2014-03-26240240236238103,0002,380
2014-03-2523824023623965,0002,390
2014-03-2423524023523869,0002,380
2014-03-2024024023523747,0002,370
2014-03-1924324323824027,0002,400
2014-03-1824024324024320,0002,430
2014-03-1724224323924067,0002,400
2014-03-1424724724424471,0002,440
2014-03-1325225224824838,0002,480
2014-03-1225225225025129,0002,510
2014-03-1125225325125335,0002,530
2014-03-1025025125025048,0002,500
2014-03-0724925024824926,0002,490
2014-03-0624524824524854,0002,480
2014-03-0524424624424519,0002,450
2014-03-0424524524324422,0002,440
2014-03-0324324424224324,0002,430
2014-02-2824624624324333,0002,430
2014-02-2724624624324517,0002,450
2014-02-2624324624224621,0002,460
2014-02-2524324424124233,0002,420
2014-02-2424524524324328,0002,430
2014-02-2124124624124325,0002,430
2014-02-2024224324024031,0002,400
2014-02-1924224524224412,0002,440
2014-02-1824424724124669,0002,460
2014-02-1724224424024221,0002,420
2014-02-1424424424024034,0002,400
2014-02-1324724724224225,0002,420
2014-02-1224824824524530,0002,450
2014-02-1024624724524533,0002,450
2014-02-0724424423924243,0002,420
2014-02-0623824023623830,0002,380
2014-02-0523124423123562,0002,350
2014-02-04226230225226103,0002,260
2014-02-03246246235235123,0002,350
2014-01-3124824924624840,0002,480
2014-01-3024825324624841,0002,480
2014-01-2925225325125225,0002,520
2014-01-2824625324624934,0002,490
2014-01-2724324624224564,0002,450
2014-01-24251254247250100,0002,500
2014-01-2325625725425450,0002,540
2014-01-2225425625325548,0002,550
2014-01-2125825925325485,0002,540
2014-01-2025925925425576,0002,550
2014-01-1725025625025363,0002,530
2014-01-1625125124825033,0002,500
2014-01-1525125124824925,0002,490
2014-01-14249250243245115,0002,450
2014-01-1025625624925086,0002,500
2014-01-0925425525325527,0002,550
2014-01-0825625625325444,0002,540
2014-01-0725425625125495,0002,540
2014-01-06247256247252143,0002,520

分割・併合履歴 ： [2017-09-27]1株→0.1株