5261 リソルホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 334 | 336 | 332 | 334 | 27,000 | 3,340 |
| 2015-12-29 | 328 | 333 | 326 | 333 | 30,000 | 3,330 |
| 2015-12-28 | 330 | 330 | 325 | 329 | 33,000 | 3,290 |
| 2015-12-25 | 331 | 334 | 325 | 330 | 74,000 | 3,300 |
| 2015-12-24 | 345 | 345 | 331 | 332 | 76,000 | 3,320 |
| 2015-12-22 | 338 | 341 | 337 | 340 | 22,000 | 3,400 |
| 2015-12-21 | 344 | 345 | 335 | 338 | 50,000 | 3,380 |
| 2015-12-18 | 342 | 348 | 340 | 345 | 72,000 | 3,450 |
| 2015-12-17 | 346 | 348 | 342 | 345 | 69,000 | 3,450 |
| 2015-12-16 | 329 | 342 | 328 | 339 | 101,000 | 3,390 |
| 2015-12-15 | 329 | 330 | 324 | 326 | 42,000 | 3,260 |
| 2015-12-14 | 325 | 332 | 320 | 332 | 88,000 | 3,320 |
| 2015-12-11 | 330 | 337 | 329 | 333 | 95,000 | 3,330 |
| 2015-12-10 | 342 | 343 | 333 | 335 | 75,000 | 3,350 |
| 2015-12-09 | 348 | 348 | 341 | 345 | 73,000 | 3,450 |
| 2015-12-08 | 346 | 347 | 340 | 340 | 61,000 | 3,400 |
| 2015-12-07 | 346 | 348 | 345 | 346 | 55,000 | 3,460 |
| 2015-12-04 | 347 | 348 | 340 | 343 | 107,000 | 3,430 |
| 2015-12-03 | 341 | 349 | 341 | 347 | 122,000 | 3,470 |
| 2015-12-02 | 340 | 343 | 335 | 341 | 89,000 | 3,410 |
| 2015-12-01 | 324 | 339 | 323 | 339 | 201,000 | 3,390 |
| 2015-11-30 | 326 | 327 | 318 | 321 | 82,000 | 3,210 |
| 2015-11-27 | 328 | 331 | 327 | 327 | 47,000 | 3,270 |
| 2015-11-26 | 328 | 330 | 326 | 327 | 52,000 | 3,270 |
| 2015-11-25 | 330 | 330 | 326 | 327 | 36,000 | 3,270 |
| 2015-11-24 | 325 | 330 | 324 | 330 | 64,000 | 3,300 |
| 2015-11-20 | 325 | 326 | 323 | 325 | 45,000 | 3,250 |
| 2015-11-19 | 326 | 328 | 321 | 322 | 92,000 | 3,220 |
| 2015-11-18 | 324 | 327 | 323 | 323 | 45,000 | 3,230 |
| 2015-11-17 | 317 | 323 | 317 | 322 | 69,000 | 3,220 |
| 2015-11-16 | 323 | 328 | 310 | 315 | 151,000 | 3,150 |
| 2015-11-13 | 330 | 333 | 326 | 331 | 114,000 | 3,310 |
| 2015-11-12 | 330 | 330 | 325 | 330 | 193,000 | 3,300 |
| 2015-11-11 | 315 | 329 | 315 | 326 | 293,000 | 3,260 |
| 2015-11-10 | 301 | 311 | 301 | 311 | 161,000 | 3,110 |
| 2015-11-09 | 300 | 303 | 298 | 303 | 94,000 | 3,030 |
| 2015-11-06 | 296 | 297 | 293 | 297 | 44,000 | 2,970 |
| 2015-11-05 | 298 | 298 | 294 | 295 | 40,000 | 2,950 |
| 2015-11-04 | 297 | 300 | 296 | 297 | 72,000 | 2,970 |
| 2015-11-02 | 292 | 294 | 287 | 294 | 142,000 | 2,940 |
| 2015-10-30 | 279 | 281 | 279 | 279 | 17,000 | 2,790 |
| 2015-10-29 | 280 | 282 | 279 | 279 | 50,000 | 2,790 |
| 2015-10-28 | 276 | 279 | 276 | 279 | 26,000 | 2,790 |
| 2015-10-27 | 278 | 279 | 276 | 276 | 28,000 | 2,760 |
| 2015-10-26 | 278 | 279 | 277 | 278 | 35,000 | 2,780 |
| 2015-10-23 | 278 | 278 | 274 | 276 | 37,000 | 2,760 |
| 2015-10-22 | 275 | 275 | 274 | 274 | 52,000 | 2,740 |
| 2015-10-21 | 272 | 275 | 272 | 275 | 32,000 | 2,750 |
| 2015-10-20 | 274 | 275 | 273 | 273 | 25,000 | 2,730 |
| 2015-10-19 | 277 | 277 | 274 | 274 | 24,000 | 2,740 |
| 2015-10-16 | 278 | 278 | 275 | 278 | 17,000 | 2,780 |
| 2015-10-15 | 270 | 278 | 270 | 276 | 42,000 | 2,760 |
| 2015-10-14 | 275 | 277 | 272 | 272 | 29,000 | 2,720 |
| 2015-10-13 | 276 | 278 | 273 | 277 | 29,000 | 2,770 |
| 2015-10-09 | 276 | 278 | 276 | 276 | 25,000 | 2,760 |
| 2015-10-08 | 280 | 280 | 275 | 275 | 20,000 | 2,750 |
| 2015-10-07 | 278 | 280 | 278 | 280 | 15,000 | 2,800 |
| 2015-10-06 | 281 | 281 | 278 | 280 | 18,000 | 2,800 |
| 2015-10-05 | 278 | 280 | 276 | 279 | 28,000 | 2,790 |
| 2015-10-02 | 272 | 276 | 272 | 274 | 33,000 | 2,740 |
| 2015-10-01 | 273 | 275 | 270 | 270 | 27,000 | 2,700 |
| 2015-09-30 | 266 | 273 | 266 | 273 | 23,000 | 2,730 |
| 2015-09-29 | 281 | 281 | 264 | 264 | 83,000 | 2,640 |
| 2015-09-28 | 286 | 286 | 280 | 281 | 66,000 | 2,810 |
| 2015-09-25 | 289 | 293 | 288 | 293 | 121,000 | 2,930 |
| 2015-09-24 | 285 | 289 | 285 | 287 | 83,000 | 2,870 |
| 2015-09-18 | 284 | 287 | 283 | 287 | 35,000 | 2,870 |
| 2015-09-17 | 286 | 286 | 283 | 284 | 45,000 | 2,840 |
| 2015-09-16 | 286 | 286 | 283 | 283 | 19,000 | 2,830 |
| 2015-09-15 | 285 | 286 | 281 | 283 | 18,000 | 2,830 |
| 2015-09-14 | 282 | 284 | 281 | 283 | 39,000 | 2,830 |
| 2015-09-11 | 272 | 281 | 271 | 278 | 70,000 | 2,780 |
| 2015-09-10 | 270 | 273 | 267 | 270 | 27,000 | 2,700 |
| 2015-09-09 | 270 | 273 | 266 | 273 | 42,000 | 2,730 |
| 2015-09-08 | 265 | 265 | 260 | 261 | 23,000 | 2,610 |
| 2015-09-07 | 258 | 264 | 258 | 264 | 40,000 | 2,640 |
| 2015-09-04 | 273 | 274 | 260 | 262 | 79,000 | 2,620 |
| 2015-09-03 | 281 | 281 | 271 | 271 | 38,000 | 2,710 |
| 2015-09-02 | 260 | 279 | 259 | 274 | 78,000 | 2,740 |
| 2015-09-01 | 285 | 285 | 270 | 270 | 81,000 | 2,700 |
| 2015-08-31 | 284 | 284 | 277 | 283 | 55,000 | 2,830 |
| 2015-08-28 | 284 | 284 | 281 | 283 | 51,000 | 2,830 |
| 2015-08-27 | 283 | 284 | 279 | 281 | 92,000 | 2,810 |
| 2015-08-26 | 264 | 281 | 260 | 280 | 99,000 | 2,800 |
| 2015-08-25 | 247 | 269 | 240 | 256 | 233,000 | 2,560 |
| 2015-08-24 | 271 | 274 | 260 | 263 | 164,000 | 2,630 |
| 2015-08-21 | 290 | 290 | 281 | 282 | 152,000 | 2,820 |
| 2015-08-20 | 296 | 297 | 292 | 292 | 59,000 | 2,920 |
| 2015-08-19 | 303 | 303 | 298 | 298 | 20,000 | 2,980 |
| 2015-08-18 | 300 | 301 | 298 | 301 | 33,000 | 3,010 |
| 2015-08-17 | 297 | 299 | 296 | 297 | 33,000 | 2,970 |
| 2015-08-14 | 296 | 298 | 295 | 296 | 41,000 | 2,960 |
| 2015-08-13 | 298 | 300 | 295 | 296 | 78,000 | 2,960 |
| 2015-08-12 | 300 | 302 | 297 | 298 | 101,000 | 2,980 |
| 2015-08-11 | 308 | 309 | 303 | 305 | 58,000 | 3,050 |
| 2015-08-10 | 295 | 303 | 295 | 303 | 62,000 | 3,030 |
| 2015-08-07 | 300 | 303 | 291 | 294 | 215,000 | 2,940 |
| 2015-08-06 | 310 | 311 | 302 | 302 | 97,000 | 3,020 |
| 2015-08-05 | 312 | 314 | 310 | 310 | 63,000 | 3,100 |
| 2015-08-04 | 319 | 319 | 311 | 312 | 121,000 | 3,120 |
| 2015-08-03 | 327 | 331 | 314 | 318 | 292,000 | 3,180 |
| 2015-07-31 | 327 | 345 | 327 | 342 | 128,000 | 3,420 |
| 2015-07-30 | 325 | 329 | 325 | 327 | 53,000 | 3,270 |
| 2015-07-29 | 330 | 330 | 324 | 325 | 59,000 | 3,250 |
| 2015-07-28 | 325 | 326 | 322 | 325 | 70,000 | 3,250 |
| 2015-07-27 | 331 | 332 | 326 | 328 | 49,000 | 3,280 |
| 2015-07-24 | 334 | 334 | 330 | 330 | 32,000 | 3,300 |
| 2015-07-23 | 325 | 334 | 323 | 329 | 74,000 | 3,290 |
| 2015-07-22 | 330 | 333 | 325 | 325 | 81,000 | 3,250 |
| 2015-07-21 | 333 | 338 | 331 | 333 | 43,000 | 3,330 |
| 2015-07-17 | 333 | 333 | 328 | 328 | 41,000 | 3,280 |
| 2015-07-16 | 334 | 335 | 327 | 333 | 83,000 | 3,330 |
| 2015-07-15 | 320 | 365 | 320 | 328 | 751,000 | 3,280 |
| 2015-07-14 | 321 | 321 | 315 | 320 | 62,000 | 3,200 |
| 2015-07-13 | 305 | 316 | 305 | 311 | 38,000 | 3,110 |
| 2015-07-10 | 299 | 314 | 299 | 305 | 79,000 | 3,050 |
| 2015-07-09 | 295 | 301 | 281 | 299 | 153,000 | 2,990 |
| 2015-07-08 | 316 | 318 | 301 | 303 | 158,000 | 3,030 |
| 2015-07-07 | 315 | 324 | 315 | 320 | 50,000 | 3,200 |
| 2015-07-06 | 315 | 323 | 312 | 314 | 67,000 | 3,140 |
| 2015-07-03 | 323 | 323 | 313 | 316 | 104,000 | 3,160 |
| 2015-07-02 | 329 | 330 | 323 | 324 | 61,000 | 3,240 |
| 2015-07-01 | 329 | 330 | 325 | 326 | 58,000 | 3,260 |
| 2015-06-30 | 315 | 326 | 315 | 325 | 101,000 | 3,250 |
| 2015-06-29 | 312 | 322 | 305 | 319 | 145,000 | 3,190 |
| 2015-06-26 | 336 | 337 | 320 | 328 | 121,000 | 3,280 |
| 2015-06-25 | 320 | 339 | 319 | 337 | 165,000 | 3,370 |
| 2015-06-24 | 325 | 325 | 318 | 322 | 178,000 | 3,220 |
| 2015-06-23 | 310 | 335 | 310 | 327 | 330,000 | 3,270 |
| 2015-06-22 | 296 | 307 | 296 | 305 | 120,000 | 3,050 |
| 2015-06-19 | 300 | 300 | 296 | 298 | 51,000 | 2,980 |
| 2015-06-18 | 302 | 303 | 295 | 296 | 104,000 | 2,960 |
| 2015-06-17 | 291 | 304 | 291 | 298 | 266,000 | 2,980 |
| 2015-06-16 | 290 | 291 | 286 | 289 | 134,000 | 2,890 |
| 2015-06-15 | 282 | 288 | 281 | 288 | 142,000 | 2,880 |
| 2015-06-12 | 276 | 282 | 276 | 282 | 88,000 | 2,820 |
| 2015-06-11 | 277 | 279 | 273 | 276 | 56,000 | 2,760 |
| 2015-06-10 | 279 | 279 | 276 | 277 | 34,000 | 2,770 |
| 2015-06-09 | 280 | 281 | 275 | 278 | 85,000 | 2,780 |
| 2015-06-08 | 281 | 281 | 278 | 279 | 33,000 | 2,790 |
| 2015-06-05 | 277 | 280 | 277 | 279 | 24,000 | 2,790 |
| 2015-06-04 | 282 | 282 | 278 | 279 | 24,000 | 2,790 |
| 2015-06-03 | 282 | 282 | 278 | 281 | 30,000 | 2,810 |
| 2015-06-02 | 284 | 284 | 281 | 282 | 38,000 | 2,820 |
| 2015-06-01 | 282 | 284 | 281 | 282 | 59,000 | 2,820 |
| 2015-05-29 | 278 | 280 | 276 | 278 | 37,000 | 2,780 |
| 2015-05-28 | 281 | 282 | 274 | 276 | 92,000 | 2,760 |
| 2015-05-27 | 282 | 283 | 279 | 281 | 50,000 | 2,810 |
| 2015-05-26 | 285 | 285 | 281 | 282 | 31,000 | 2,820 |
| 2015-05-25 | 282 | 285 | 282 | 285 | 65,000 | 2,850 |
| 2015-05-22 | 279 | 285 | 279 | 282 | 75,000 | 2,820 |
| 2015-05-21 | 285 | 290 | 279 | 280 | 144,000 | 2,800 |
| 2015-05-20 | 280 | 290 | 278 | 285 | 219,000 | 2,850 |
| 2015-05-19 | 276 | 280 | 274 | 278 | 104,000 | 2,780 |
| 2015-05-18 | 275 | 275 | 270 | 274 | 68,000 | 2,740 |
| 2015-05-15 | 276 | 285 | 267 | 268 | 208,000 | 2,680 |
| 2015-05-14 | 275 | 276 | 273 | 273 | 52,000 | 2,730 |
| 2015-05-13 | 280 | 283 | 271 | 278 | 193,000 | 2,780 |
| 2015-05-12 | 281 | 295 | 276 | 278 | 648,000 | 2,780 |
| 2015-05-11 | 266 | 278 | 266 | 275 | 282,000 | 2,750 |
| 2015-05-08 | 262 | 266 | 262 | 265 | 115,000 | 2,650 |
| 2015-05-07 | 262 | 266 | 261 | 262 | 97,000 | 2,620 |
| 2015-05-01 | 260 | 262 | 255 | 261 | 89,000 | 2,610 |
| 2015-04-30 | 258 | 263 | 258 | 263 | 126,000 | 2,630 |
| 2015-04-28 | 259 | 260 | 257 | 258 | 68,000 | 2,580 |
| 2015-04-27 | 258 | 261 | 258 | 259 | 74,000 | 2,590 |
| 2015-04-24 | 262 | 262 | 257 | 258 | 85,000 | 2,580 |
| 2015-04-23 | 267 | 267 | 262 | 262 | 74,000 | 2,620 |
| 2015-04-22 | 268 | 268 | 265 | 267 | 72,000 | 2,670 |
| 2015-04-21 | 268 | 269 | 262 | 267 | 89,000 | 2,670 |
| 2015-04-20 | 258 | 269 | 257 | 268 | 201,000 | 2,680 |
| 2015-04-17 | 256 | 257 | 255 | 255 | 16,000 | 2,550 |
| 2015-04-16 | 258 | 258 | 255 | 256 | 13,000 | 2,560 |
| 2015-04-15 | 259 | 259 | 254 | 258 | 41,000 | 2,580 |
| 2015-04-14 | 255 | 260 | 255 | 259 | 56,000 | 2,590 |
| 2015-04-13 | 254 | 255 | 254 | 255 | 21,000 | 2,550 |
| 2015-04-10 | 256 | 256 | 251 | 253 | 28,000 | 2,530 |
| 2015-04-09 | 256 | 256 | 254 | 254 | 15,000 | 2,540 |
| 2015-04-08 | 251 | 255 | 251 | 254 | 58,000 | 2,540 |
| 2015-04-07 | 248 | 250 | 248 | 249 | 51,000 | 2,490 |
| 2015-04-06 | 248 | 250 | 247 | 248 | 31,000 | 2,480 |
| 2015-04-03 | 247 | 248 | 246 | 247 | 43,000 | 2,470 |
| 2015-04-02 | 247 | 251 | 247 | 249 | 37,000 | 2,490 |
| 2015-04-01 | 251 | 251 | 247 | 248 | 50,000 | 2,480 |
| 2015-03-31 | 256 | 257 | 251 | 251 | 51,000 | 2,510 |
| 2015-03-30 | 255 | 257 | 253 | 253 | 54,000 | 2,530 |
| 2015-03-27 | 254 | 262 | 254 | 255 | 167,000 | 2,550 |
| 2015-03-26 | 268 | 272 | 263 | 272 | 117,000 | 2,720 |
| 2015-03-25 | 275 | 277 | 271 | 271 | 60,000 | 2,710 |
| 2015-03-24 | 277 | 278 | 275 | 277 | 80,000 | 2,770 |
| 2015-03-23 | 277 | 278 | 276 | 278 | 59,000 | 2,780 |
| 2015-03-20 | 278 | 278 | 275 | 276 | 64,000 | 2,760 |
| 2015-03-19 | 278 | 281 | 273 | 277 | 79,000 | 2,770 |
| 2015-03-18 | 272 | 282 | 272 | 277 | 90,000 | 2,770 |
| 2015-03-17 | 268 | 272 | 266 | 270 | 95,000 | 2,700 |
| 2015-03-16 | 261 | 266 | 260 | 265 | 61,000 | 2,650 |
| 2015-03-13 | 260 | 261 | 260 | 260 | 45,000 | 2,600 |
| 2015-03-12 | 260 | 260 | 259 | 259 | 38,000 | 2,590 |
| 2015-03-11 | 259 | 260 | 259 | 259 | 31,000 | 2,590 |
| 2015-03-10 | 259 | 261 | 259 | 260 | 34,000 | 2,600 |
| 2015-03-09 | 258 | 259 | 258 | 258 | 30,000 | 2,580 |
| 2015-03-06 | 260 | 260 | 258 | 259 | 26,000 | 2,590 |
| 2015-03-05 | 260 | 260 | 258 | 260 | 23,000 | 2,600 |
| 2015-03-04 | 258 | 259 | 257 | 257 | 33,000 | 2,570 |
| 2015-03-03 | 260 | 260 | 258 | 258 | 25,000 | 2,580 |
| 2015-03-02 | 259 | 260 | 258 | 259 | 37,000 | 2,590 |
| 2015-02-27 | 259 | 260 | 257 | 259 | 83,000 | 2,590 |
| 2015-02-26 | 260 | 261 | 258 | 260 | 36,000 | 2,600 |
| 2015-02-25 | 259 | 261 | 258 | 260 | 25,000 | 2,600 |
| 2015-02-24 | 260 | 260 | 257 | 260 | 37,000 | 2,600 |
| 2015-02-23 | 258 | 260 | 257 | 260 | 39,000 | 2,600 |
| 2015-02-20 | 259 | 260 | 258 | 258 | 27,000 | 2,580 |
| 2015-02-19 | 258 | 258 | 256 | 258 | 31,000 | 2,580 |
| 2015-02-18 | 254 | 257 | 254 | 257 | 35,000 | 2,570 |
| 2015-02-17 | 255 | 255 | 254 | 254 | 16,000 | 2,540 |
| 2015-02-16 | 254 | 255 | 253 | 254 | 42,000 | 2,540 |
| 2015-02-13 | 257 | 257 | 253 | 253 | 33,000 | 2,530 |
| 2015-02-12 | 256 | 257 | 253 | 253 | 61,000 | 2,530 |
| 2015-02-10 | 254 | 256 | 253 | 256 | 42,000 | 2,560 |
| 2015-02-09 | 254 | 255 | 254 | 254 | 23,000 | 2,540 |
| 2015-02-06 | 255 | 255 | 250 | 253 | 39,000 | 2,530 |
| 2015-02-05 | 255 | 256 | 252 | 255 | 28,000 | 2,550 |
| 2015-02-04 | 248 | 251 | 248 | 250 | 29,000 | 2,500 |
| 2015-02-03 | 250 | 253 | 246 | 248 | 114,000 | 2,480 |
| 2015-02-02 | 260 | 260 | 251 | 253 | 76,000 | 2,530 |
| 2015-01-30 | 257 | 261 | 255 | 261 | 43,000 | 2,610 |
| 2015-01-29 | 262 | 262 | 257 | 259 | 51,000 | 2,590 |
| 2015-01-28 | 264 | 264 | 260 | 262 | 80,000 | 2,620 |
| 2015-01-27 | 258 | 265 | 256 | 264 | 157,000 | 2,640 |
| 2015-01-26 | 254 | 257 | 252 | 256 | 74,000 | 2,560 |
| 2015-01-23 | 250 | 253 | 248 | 253 | 135,000 | 2,530 |
| 2015-01-22 | 245 | 247 | 244 | 246 | 42,000 | 2,460 |
| 2015-01-21 | 245 | 246 | 244 | 245 | 66,000 | 2,450 |
| 2015-01-20 | 243 | 245 | 243 | 245 | 44,000 | 2,450 |
| 2015-01-19 | 243 | 245 | 242 | 243 | 43,000 | 2,430 |
| 2015-01-16 | 243 | 243 | 240 | 241 | 40,000 | 2,410 |
| 2015-01-15 | 245 | 245 | 240 | 242 | 80,000 | 2,420 |
| 2015-01-14 | 240 | 246 | 240 | 246 | 93,000 | 2,460 |
| 2015-01-13 | 242 | 242 | 240 | 240 | 54,000 | 2,400 |
| 2015-01-09 | 241 | 241 | 238 | 241 | 35,000 | 2,410 |
| 2015-01-08 | 237 | 241 | 237 | 240 | 55,000 | 2,400 |
| 2015-01-07 | 236 | 238 | 236 | 236 | 32,000 | 2,360 |
| 2015-01-06 | 238 | 240 | 236 | 236 | 56,000 | 2,360 |
| 2015-01-05 | 238 | 238 | 236 | 238 | 28,000 | 2,380 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
