1. HOME >
  2. 株価時系列 >
  3. 5261 >
  4. 2016年

5261 リソルホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3033133333133313,0003,330
2016-12-2933233232833152,0003,310
2016-12-2833033332833358,0003,330
2016-12-2732832832632829,0003,280
2016-12-2632932932432853,0003,280
2016-12-2232532932532728,0003,270
2016-12-2132832832732725,0003,270
2016-12-2032832832632825,0003,280
2016-12-1932532732532725,0003,270
2016-12-1632632732432525,0003,250
2016-12-1532432632432421,0003,240
2016-12-1432532532232423,0003,240
2016-12-1332532732532536,0003,250
2016-12-1232532632432425,0003,240
2016-12-0932532532132551,0003,250
2016-12-0832532632432534,0003,250
2016-12-0732232532032434,0003,240
2016-12-0632032332032231,0003,220
2016-12-0532032132032025,0003,200
2016-12-0232232232132110,0003,210
2016-12-0132332332032236,0003,220
2016-11-3032032232032013,0003,200
2016-11-2932232332032025,0003,200
2016-11-2832132131832134,0003,210
2016-11-2531932231932025,0003,200
2016-11-2432032131732132,0003,210
2016-11-2231732131731927,0003,190
2016-11-2132032231932032,0003,200
2016-11-1831932031631723,0003,170
2016-11-1731431931431833,0003,180
2016-11-1631431731331718,0003,170
2016-11-1531331531231428,0003,140
2016-11-1431431631431419,0003,140
2016-11-1131531831331424,0003,140
2016-11-1031931931431661,0003,160
2016-11-0931931930630784,0003,070
2016-11-0831931931531825,0003,180
2016-11-0731832031531711,0003,170
2016-11-0431632031531818,0003,180
2016-11-0231831831631830,0003,180
2016-11-0131732031532040,0003,200
2016-10-3132532532232321,0003,230
2016-10-2832432532232538,0003,250
2016-10-2732432432132432,0003,240
2016-10-2632432532032533,0003,250
2016-10-2531932431832448,0003,240
2016-10-2431432031431837,0003,180
2016-10-2131431431231411,0003,140
2016-10-2031331631331421,0003,140
2016-10-1931031431031247,0003,120
2016-10-183123143113119,0003,110
2016-10-1731331431031125,0003,110
2016-10-143143143143144,0003,140
2016-10-1331431531431413,0003,140
2016-10-1231331631331429,0003,140
2016-10-1130931530831439,0003,140
2016-10-0731131230830937,0003,090
2016-10-0631231331031129,0003,110
2016-10-0531531531231224,0003,120
2016-10-0431431531231528,0003,150
2016-10-0331631631331420,0003,140
2016-09-3031931931631643,0003,160
2016-09-29319321316319100,0003,190
2016-09-28325325312316172,0003,160
2016-09-27330331325331176,0003,310
2016-09-26327329327329100,0003,290
2016-09-23325328325326113,0003,260
2016-09-2132432432232475,0003,240
2016-09-2032132432132247,0003,220
2016-09-16321323321321121,0003,210
2016-09-1532032232032148,0003,210
2016-09-1432032232032024,0003,200
2016-09-1332432432132149,0003,210
2016-09-1232132332032243,0003,220
2016-09-0932132232132117,0003,210
2016-09-0832332332132227,0003,220
2016-09-0731932331932330,0003,230
2016-09-0631932031831941,0003,190
2016-09-0531831831731738,0003,170
2016-09-0232032031731718,0003,170
2016-09-0131632031532061,0003,200
2016-08-3131531531431452,0003,140
2016-08-3031531531531512,0003,150
2016-08-2931431631331546,0003,150
2016-08-2631431431031377,0003,130
2016-08-2531131431131450,0003,140
2016-08-24316322311312133,0003,120
2016-08-2331531531331534,0003,150
2016-08-2231031331031327,0003,130
2016-08-1930731030730924,0003,090
2016-08-1830931130930922,0003,090
2016-08-1730931230931027,0003,100
2016-08-1631431431031031,0003,100
2016-08-1531031431031230,0003,120
2016-08-1230631230631256,0003,120
2016-08-1030430830330647,0003,060
2016-08-0930530530230346,0003,030
2016-08-0830330630330541,0003,050
2016-08-0530330330130226,0003,020
2016-08-0430630830430414,0003,040
2016-08-0330330430230431,0003,040
2016-08-0230630830630724,0003,070
2016-08-0130531130330949,0003,090
2016-07-2930530530030329,0003,030
2016-07-2830430430130435,0003,040
2016-07-2729930329930214,0003,020
2016-07-2630030029929912,0002,990
2016-07-2530430430030121,0003,010
2016-07-2229830029829920,0002,990
2016-07-2129730029730015,0003,000
2016-07-2029929929829821,0002,980
2016-07-1929930029729755,0002,970
2016-07-153003033003029,0003,020
2016-07-1430030330030122,0003,010
2016-07-1330130329930028,0003,000
2016-07-1229930129829924,0002,990
2016-07-1129430029429913,0002,990
2016-07-0829629629229233,0002,920
2016-07-0729329629329416,0002,940
2016-07-0629529729429634,0002,960
2016-07-0529629829629717,0002,970
2016-07-0429830229729827,0002,980
2016-07-0129430029429842,0002,980
2016-06-3029729729329316,0002,930
2016-06-2929429529129224,0002,920
2016-06-2828729028628845,0002,880
2016-06-2728829428728749,0002,870
2016-06-24298299285288100,0002,880
2016-06-2329829929629723,0002,970
2016-06-2229929929729831,0002,980
2016-06-2129829929729917,0002,990
2016-06-2029630029630016,0003,000
2016-06-1729429929429634,0002,960
2016-06-1629529629329326,0002,930
2016-06-1529529929529637,0002,960
2016-06-1430030529630175,0003,010
2016-06-1330630830030288,0003,020
2016-06-1030430430130237,0003,020
2016-06-0930430530130218,0003,020
2016-06-083023043023046,0003,040
2016-06-0730630630230223,0003,020
2016-06-0630230530230314,0003,030
2016-06-0330130630130216,0003,020
2016-06-0230530530130114,0003,010
2016-06-0130630930630713,0003,070
2016-05-3130630930530624,0003,060
2016-05-3030630730430434,0003,040
2016-05-2730330430230416,0003,040
2016-05-2630430630230326,0003,030
2016-05-253033053033047,0003,040
2016-05-2430230330130324,0003,030
2016-05-2330530530130430,0003,040
2016-05-203003023003027,0003,020
2016-05-1930130229930240,0003,020
2016-05-1830130630030235,0003,020
2016-05-1730130330030127,0003,010
2016-05-1630631030130339,0003,030
2016-05-1330430730330324,0003,030
2016-05-1230730730230417,0003,040
2016-05-1131231230730718,0003,070
2016-05-1030330730330715,0003,070
2016-05-093003033003037,0003,030
2016-05-0630330529930023,0003,000
2016-05-0230130330030024,0003,000
2016-04-2831231530430466,0003,040
2016-04-2731031030831016,0003,100
2016-04-2631031030831028,0003,100
2016-04-2531231330931046,0003,100
2016-04-22319319310312141,0003,120
2016-04-2130630930630825,0003,080
2016-04-2030330930330582,0003,050
2016-04-1930230330030323,0003,030
2016-04-1830230329930029,0003,000
2016-04-1530830930430731,0003,070
2016-04-1430430930330950,0003,090
2016-04-1330330430130328,0003,030
2016-04-1229630029630023,0003,000
2016-04-1129629729229637,0002,960
2016-04-0829330129229646,0002,960
2016-04-0729329829329622,0002,960
2016-04-0629529728929443,0002,940
2016-04-0529929929029548,0002,950
2016-04-0430030429630343,0003,030
2016-04-01308308295298103,0002,980
2016-03-3131531531031062,0003,100
2016-03-3031831831231335,0003,130
2016-03-29317318309318158,0003,180
2016-03-28320324318320295,0003,200
2016-03-25323324319319222,0003,190
2016-03-24321324315315126,0003,150
2016-03-23338338319320141,0003,200
2016-03-22316339316338196,0003,380
2016-03-1831531631131448,0003,140
2016-03-1731231631231230,0003,120
2016-03-1631631631131250,0003,120
2016-03-1531531631331432,0003,140
2016-03-1431531531231234,0003,120
2016-03-1130931430631149,0003,110
2016-03-1030730930630923,0003,090
2016-03-0930630730530528,0003,050
2016-03-0831431430730825,0003,080
2016-03-0731131130831142,0003,110
2016-03-0430931130830834,0003,080
2016-03-0330730830430822,0003,080
2016-03-0230330930330721,0003,070
2016-03-0130930930030244,0003,020
2016-02-2930831030430442,0003,040
2016-02-2630930930430824,0003,080
2016-02-2530430630430614,0003,060
2016-02-2430830830430627,0003,060
2016-02-2331031030630830,0003,080
2016-02-2230531030531041,0003,100
2016-02-1930330530330538,0003,050
2016-02-1829830429730243,0003,020
2016-02-1729330029329651,0002,960
2016-02-1629229929129539,0002,950
2016-02-1529429928729843,0002,980
2016-02-12284286277278107,0002,780
2016-02-1030230229029568,0002,950
2016-02-0930530529630040,0003,000
2016-02-0829731229431175,0003,110
2016-02-0530130429930043,0003,000
2016-02-0431031130030055,0003,000
2016-02-0331531530630763,0003,070
2016-02-0232532531731953,0003,190
2016-02-01336336323325102,0003,250
2016-01-2931732931132969,0003,290
2016-01-2832232831831875,0003,180
2016-01-2730832330732180,0003,210
2016-01-2630230630230433,0003,040
2016-01-2530630630030440,0003,040
2016-01-2229629829329843,0002,980
2016-01-2128829928828990,0002,890
2016-01-2029629929129253,0002,920
2016-01-1929429929329527,0002,950
2016-01-1829129829129492,0002,940
2016-01-1531031130330332,0003,030
2016-01-1431131130430538,0003,050
2016-01-1330431430431256,0003,120
2016-01-1231331330230292,0003,020
2016-01-0831731931231663,0003,160
2016-01-0732432432032057,0003,200
2016-01-0633033032532747,0003,270
2016-01-0532833332633225,0003,320
2016-01-0433433732932933,0003,290

分割・併合履歴 ： [2017-09-27]1株→0.1株