5261 リソルホールディングス(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 4,485 | 4,510 | 4,450 | 4,450 | 2,700 | 4,450 |
| 2017-12-28 | 4,530 | 4,530 | 4,440 | 4,485 | 5,200 | 4,485 |
| 2017-12-27 | 4,600 | 4,600 | 4,535 | 4,545 | 3,200 | 4,545 |
| 2017-12-26 | 4,660 | 4,660 | 4,590 | 4,600 | 3,900 | 4,600 |
| 2017-12-25 | 4,715 | 4,715 | 4,550 | 4,700 | 10,800 | 4,700 |
| 2017-12-22 | 4,360 | 4,740 | 4,360 | 4,715 | 14,800 | 4,715 |
| 2017-12-21 | 4,330 | 4,355 | 4,325 | 4,330 | 3,700 | 4,330 |
| 2017-12-20 | 4,315 | 4,395 | 4,315 | 4,355 | 5,700 | 4,355 |
| 2017-12-19 | 4,300 | 4,380 | 4,280 | 4,350 | 8,300 | 4,350 |
| 2017-12-18 | 4,420 | 4,420 | 4,220 | 4,230 | 7,700 | 4,230 |
| 2017-12-15 | 4,145 | 4,430 | 4,145 | 4,430 | 12,400 | 4,430 |
| 2017-12-14 | 4,005 | 4,145 | 4,005 | 4,145 | 11,000 | 4,145 |
| 2017-12-13 | 4,020 | 4,040 | 3,990 | 3,990 | 6,500 | 3,990 |
| 2017-12-12 | 4,000 | 4,000 | 3,990 | 4,000 | 2,300 | 4,000 |
| 2017-12-11 | 3,980 | 3,995 | 3,980 | 3,995 | 2,100 | 3,995 |
| 2017-12-08 | 3,975 | 4,000 | 3,975 | 3,980 | 3,900 | 3,980 |
| 2017-12-07 | 3,970 | 4,000 | 3,965 | 3,975 | 3,300 | 3,975 |
| 2017-12-06 | 3,970 | 3,990 | 3,960 | 3,965 | 3,400 | 3,965 |
| 2017-12-05 | 3,980 | 3,980 | 3,965 | 3,975 | 6,000 | 3,975 |
| 2017-12-04 | 3,985 | 4,025 | 3,980 | 3,980 | 7,800 | 3,980 |
| 2017-12-01 | 3,970 | 3,985 | 3,970 | 3,985 | 3,600 | 3,985 |
| 2017-11-30 | 3,980 | 3,990 | 3,970 | 3,980 | 2,100 | 3,980 |
| 2017-11-29 | 3,980 | 3,985 | 3,970 | 3,985 | 1,800 | 3,985 |
| 2017-11-28 | 3,985 | 3,985 | 3,965 | 3,985 | 2,500 | 3,985 |
| 2017-11-27 | 4,000 | 4,000 | 3,965 | 3,985 | 1,200 | 3,985 |
| 2017-11-24 | 3,970 | 3,980 | 3,960 | 3,980 | 1,400 | 3,980 |
| 2017-11-22 | 3,985 | 3,995 | 3,965 | 3,970 | 1,400 | 3,970 |
| 2017-11-21 | 3,990 | 3,990 | 3,960 | 3,975 | 1,400 | 3,975 |
| 2017-11-20 | 3,990 | 3,990 | 3,970 | 3,970 | 800 | 3,970 |
| 2017-11-17 | 3,970 | 3,995 | 3,970 | 3,990 | 1,600 | 3,990 |
| 2017-11-16 | 3,970 | 4,000 | 3,965 | 3,970 | 1,500 | 3,970 |
| 2017-11-15 | 3,980 | 3,990 | 3,965 | 3,965 | 2,200 | 3,965 |
| 2017-11-13 | 4,015 | 4,015 | 4,000 | 4,010 | 600 | 4,010 |
| 2017-11-10 | 3,975 | 4,015 | 3,975 | 4,015 | 1,500 | 4,015 |
| 2017-11-09 | 4,025 | 4,035 | 4,000 | 4,035 | 3,700 | 4,035 |
| 2017-11-08 | 4,010 | 4,025 | 3,975 | 4,025 | 3,200 | 4,025 |
| 2017-11-07 | 3,970 | 4,010 | 3,970 | 4,010 | 2,200 | 4,010 |
| 2017-11-06 | 3,980 | 4,000 | 3,980 | 3,980 | 2,300 | 3,980 |
| 2017-11-02 | 4,010 | 4,010 | 3,975 | 3,980 | 3,700 | 3,980 |
| 2017-11-01 | 3,975 | 4,015 | 3,975 | 4,005 | 3,000 | 4,005 |
| 2017-10-31 | 3,990 | 4,035 | 3,990 | 4,035 | 3,200 | 4,035 |
| 2017-10-30 | 4,020 | 4,040 | 3,965 | 3,990 | 8,400 | 3,990 |
| 2017-10-27 | 4,025 | 4,060 | 4,025 | 4,060 | 2,200 | 4,060 |
| 2017-10-26 | 4,010 | 4,060 | 4,010 | 4,055 | 4,100 | 4,055 |
| 2017-10-25 | 4,035 | 4,035 | 4,005 | 4,005 | 1,200 | 4,005 |
| 2017-10-24 | 4,005 | 4,030 | 4,005 | 4,025 | 3,400 | 4,025 |
| 2017-10-23 | 4,050 | 4,050 | 4,005 | 4,025 | 2,200 | 4,025 |
| 2017-10-20 | 4,055 | 4,055 | 4,010 | 4,040 | 4,000 | 4,040 |
| 2017-10-19 | 4,050 | 4,080 | 4,040 | 4,065 | 6,700 | 4,065 |
| 2017-10-18 | 4,050 | 4,055 | 4,015 | 4,050 | 4,700 | 4,050 |
| 2017-10-17 | 4,050 | 4,065 | 4,020 | 4,045 | 2,900 | 4,045 |
| 2017-10-16 | 4,075 | 4,080 | 4,050 | 4,050 | 2,500 | 4,050 |
| 2017-10-13 | 3,975 | 4,095 | 3,965 | 4,095 | 11,900 | 4,095 |
| 2017-10-12 | 3,980 | 4,000 | 3,955 | 3,990 | 2,300 | 3,990 |
| 2017-10-11 | 4,000 | 4,000 | 3,935 | 3,980 | 4,000 | 3,980 |
| 2017-10-10 | 4,005 | 4,020 | 3,995 | 3,995 | 3,700 | 3,995 |
| 2017-10-06 | 3,895 | 4,030 | 3,885 | 4,020 | 16,500 | 4,020 |
| 2017-10-05 | 3,895 | 3,900 | 3,865 | 3,865 | 4,400 | 3,865 |
| 2017-10-04 | 3,855 | 3,900 | 3,855 | 3,880 | 4,500 | 3,880 |
| 2017-10-03 | 3,905 | 3,910 | 3,870 | 3,880 | 4,400 | 3,880 |
| 2017-10-02 | 3,855 | 3,905 | 3,855 | 3,885 | 6,400 | 3,885 |
| 2017-09-29 | 3,865 | 3,895 | 3,860 | 3,880 | 4,400 | 3,880 |
| 2017-09-28 | 3,885 | 3,885 | 3,855 | 3,885 | 5,300 | 3,885 |
| 2017-09-27 | 3,800 | 3,880 | 3,760 | 3,880 | 23,600 | 3,880 |
| 2017-09-26 | 389 | 390 | 376 | 376 | 199,000 | 3,760 |
| 2017-09-25 | 387 | 391 | 387 | 389 | 79,000 | 3,890 |
| 2017-09-22 | 395 | 395 | 388 | 390 | 76,000 | 3,900 |
| 2017-09-21 | 391 | 395 | 391 | 395 | 59,000 | 3,950 |
| 2017-09-20 | 389 | 394 | 389 | 394 | 120,000 | 3,940 |
| 2017-09-19 | 389 | 391 | 387 | 389 | 131,000 | 3,890 |
| 2017-09-15 | 375 | 381 | 374 | 381 | 221,000 | 3,810 |
| 2017-09-14 | 373 | 375 | 373 | 375 | 43,000 | 3,750 |
| 2017-09-13 | 374 | 374 | 372 | 373 | 41,000 | 3,730 |
| 2017-09-12 | 372 | 374 | 372 | 374 | 79,000 | 3,740 |
| 2017-09-11 | 373 | 374 | 371 | 372 | 120,000 | 3,720 |
| 2017-09-08 | 371 | 372 | 370 | 372 | 51,000 | 3,720 |
| 2017-09-07 | 372 | 372 | 371 | 372 | 48,000 | 3,720 |
| 2017-09-06 | 371 | 373 | 370 | 372 | 44,000 | 3,720 |
| 2017-09-05 | 372 | 372 | 371 | 371 | 17,000 | 3,710 |
| 2017-09-04 | 375 | 375 | 372 | 372 | 44,000 | 3,720 |
| 2017-09-01 | 374 | 375 | 374 | 375 | 9,000 | 3,750 |
| 2017-08-31 | 374 | 375 | 373 | 374 | 21,000 | 3,740 |
| 2017-08-30 | 373 | 374 | 373 | 374 | 9,000 | 3,740 |
| 2017-08-29 | 373 | 374 | 372 | 373 | 39,000 | 3,730 |
| 2017-08-28 | 372 | 373 | 372 | 373 | 21,000 | 3,730 |
| 2017-08-25 | 373 | 373 | 371 | 372 | 17,000 | 3,720 |
| 2017-08-24 | 373 | 373 | 371 | 372 | 9,000 | 3,720 |
| 2017-08-23 | 373 | 373 | 371 | 373 | 16,000 | 3,730 |
| 2017-08-22 | 370 | 373 | 370 | 371 | 46,000 | 3,710 |
| 2017-08-21 | 373 | 373 | 371 | 373 | 31,000 | 3,730 |
| 2017-08-18 | 373 | 374 | 371 | 373 | 27,000 | 3,730 |
| 2017-08-17 | 372 | 374 | 371 | 373 | 17,000 | 3,730 |
| 2017-08-16 | 374 | 374 | 372 | 372 | 12,000 | 3,720 |
| 2017-08-15 | 374 | 374 | 372 | 372 | 8,000 | 3,720 |
| 2017-08-14 | 371 | 373 | 371 | 371 | 17,000 | 3,710 |
| 2017-08-10 | 373 | 374 | 372 | 374 | 18,000 | 3,740 |
| 2017-08-09 | 375 | 375 | 371 | 373 | 17,000 | 3,730 |
| 2017-08-08 | 373 | 374 | 371 | 374 | 11,000 | 3,740 |
| 2017-08-07 | 374 | 374 | 372 | 372 | 12,000 | 3,720 |
| 2017-08-04 | 370 | 373 | 370 | 373 | 8,000 | 3,730 |
| 2017-08-03 | 371 | 372 | 369 | 370 | 28,000 | 3,700 |
| 2017-08-02 | 373 | 373 | 371 | 373 | 9,000 | 3,730 |
| 2017-08-01 | 372 | 373 | 371 | 373 | 22,000 | 3,730 |
| 2017-07-31 | 373 | 373 | 370 | 370 | 20,000 | 3,700 |
| 2017-07-28 | 372 | 372 | 370 | 372 | 22,000 | 3,720 |
| 2017-07-27 | 370 | 371 | 368 | 371 | 16,000 | 3,710 |
| 2017-07-26 | 370 | 370 | 366 | 370 | 33,000 | 3,700 |
| 2017-07-25 | 371 | 371 | 369 | 370 | 10,000 | 3,700 |
| 2017-07-24 | 372 | 372 | 370 | 371 | 22,000 | 3,710 |
| 2017-07-21 | 369 | 371 | 369 | 370 | 19,000 | 3,700 |
| 2017-07-20 | 368 | 370 | 368 | 370 | 12,000 | 3,700 |
| 2017-07-19 | 369 | 369 | 368 | 368 | 9,000 | 3,680 |
| 2017-07-18 | 368 | 369 | 367 | 368 | 14,000 | 3,680 |
| 2017-07-14 | 369 | 369 | 367 | 368 | 9,000 | 3,680 |
| 2017-07-13 | 368 | 369 | 368 | 369 | 8,000 | 3,690 |
| 2017-07-12 | 368 | 369 | 368 | 368 | 9,000 | 3,680 |
| 2017-07-11 | 366 | 369 | 366 | 367 | 17,000 | 3,670 |
| 2017-07-10 | 366 | 368 | 366 | 366 | 15,000 | 3,660 |
| 2017-07-07 | 366 | 367 | 365 | 365 | 28,000 | 3,650 |
| 2017-07-06 | 368 | 369 | 367 | 367 | 11,000 | 3,670 |
| 2017-07-05 | 370 | 371 | 368 | 369 | 14,000 | 3,690 |
| 2017-07-04 | 370 | 372 | 368 | 368 | 45,000 | 3,680 |
| 2017-07-03 | 368 | 368 | 366 | 366 | 22,000 | 3,660 |
| 2017-06-30 | 368 | 369 | 367 | 368 | 26,000 | 3,680 |
| 2017-06-29 | 369 | 371 | 367 | 370 | 21,000 | 3,700 |
| 2017-06-28 | 369 | 370 | 368 | 370 | 14,000 | 3,700 |
| 2017-06-27 | 368 | 370 | 367 | 369 | 20,000 | 3,690 |
| 2017-06-26 | 371 | 371 | 368 | 369 | 13,000 | 3,690 |
| 2017-06-23 | 369 | 370 | 367 | 370 | 18,000 | 3,700 |
| 2017-06-22 | 367 | 370 | 366 | 368 | 20,000 | 3,680 |
| 2017-06-21 | 369 | 370 | 366 | 366 | 12,000 | 3,660 |
| 2017-06-20 | 365 | 369 | 361 | 369 | 49,000 | 3,690 |
| 2017-06-19 | 366 | 368 | 365 | 367 | 24,000 | 3,670 |
| 2017-06-16 | 370 | 370 | 365 | 368 | 18,000 | 3,680 |
| 2017-06-15 | 368 | 370 | 366 | 366 | 8,000 | 3,660 |
| 2017-06-14 | 369 | 370 | 368 | 368 | 26,000 | 3,680 |
| 2017-06-13 | 368 | 369 | 368 | 369 | 10,000 | 3,690 |
| 2017-06-12 | 367 | 369 | 365 | 368 | 10,000 | 3,680 |
| 2017-06-09 | 366 | 369 | 365 | 366 | 25,000 | 3,660 |
| 2017-06-08 | 368 | 369 | 366 | 367 | 16,000 | 3,670 |
| 2017-06-07 | 366 | 368 | 366 | 367 | 25,000 | 3,670 |
| 2017-06-06 | 368 | 368 | 365 | 366 | 14,000 | 3,660 |
| 2017-06-05 | 367 | 367 | 366 | 366 | 9,000 | 3,660 |
| 2017-06-02 | 368 | 368 | 366 | 368 | 15,000 | 3,680 |
| 2017-06-01 | 365 | 366 | 363 | 365 | 15,000 | 3,650 |
| 2017-05-31 | 366 | 367 | 363 | 363 | 19,000 | 3,630 |
| 2017-05-30 | 365 | 366 | 361 | 366 | 18,000 | 3,660 |
| 2017-05-29 | 362 | 363 | 361 | 361 | 24,000 | 3,610 |
| 2017-05-26 | 365 | 368 | 364 | 365 | 19,000 | 3,650 |
| 2017-05-25 | 368 | 370 | 365 | 365 | 33,000 | 3,650 |
| 2017-05-24 | 369 | 371 | 369 | 371 | 41,000 | 3,710 |
| 2017-05-23 | 360 | 368 | 360 | 368 | 54,000 | 3,680 |
| 2017-05-22 | 354 | 357 | 354 | 357 | 43,000 | 3,570 |
| 2017-05-19 | 352 | 355 | 352 | 353 | 20,000 | 3,530 |
| 2017-05-18 | 350 | 352 | 350 | 352 | 16,000 | 3,520 |
| 2017-05-17 | 353 | 353 | 353 | 353 | 11,000 | 3,530 |
| 2017-05-16 | 351 | 354 | 351 | 352 | 35,000 | 3,520 |
| 2017-05-15 | 352 | 353 | 351 | 352 | 33,000 | 3,520 |
| 2017-05-12 | 347 | 352 | 347 | 352 | 26,000 | 3,520 |
| 2017-05-11 | 349 | 350 | 346 | 350 | 34,000 | 3,500 |
| 2017-05-10 | 348 | 350 | 348 | 350 | 13,000 | 3,500 |
| 2017-05-09 | 349 | 349 | 348 | 348 | 26,000 | 3,480 |
| 2017-05-08 | 344 | 349 | 344 | 349 | 60,000 | 3,490 |
| 2017-05-02 | 343 | 344 | 342 | 344 | 19,000 | 3,440 |
| 2017-05-01 | 341 | 344 | 341 | 343 | 15,000 | 3,430 |
| 2017-04-28 | 343 | 345 | 343 | 344 | 19,000 | 3,440 |
| 2017-04-27 | 345 | 345 | 343 | 345 | 30,000 | 3,450 |
| 2017-04-26 | 344 | 345 | 344 | 345 | 14,000 | 3,450 |
| 2017-04-25 | 342 | 343 | 341 | 342 | 16,000 | 3,420 |
| 2017-04-24 | 344 | 344 | 341 | 342 | 25,000 | 3,420 |
| 2017-04-21 | 339 | 342 | 338 | 342 | 39,000 | 3,420 |
| 2017-04-20 | 338 | 339 | 336 | 337 | 24,000 | 3,370 |
| 2017-04-19 | 335 | 336 | 334 | 334 | 17,000 | 3,340 |
| 2017-04-18 | 325 | 331 | 325 | 330 | 15,000 | 3,300 |
| 2017-04-17 | 323 | 325 | 321 | 324 | 29,000 | 3,240 |
| 2017-04-14 | 325 | 326 | 325 | 326 | 22,000 | 3,260 |
| 2017-04-13 | 327 | 329 | 325 | 328 | 38,000 | 3,280 |
| 2017-04-12 | 329 | 330 | 327 | 330 | 55,000 | 3,300 |
| 2017-04-11 | 336 | 336 | 330 | 333 | 35,000 | 3,330 |
| 2017-04-10 | 333 | 339 | 333 | 335 | 30,000 | 3,350 |
| 2017-04-07 | 330 | 337 | 330 | 334 | 24,000 | 3,340 |
| 2017-04-06 | 337 | 337 | 330 | 331 | 69,000 | 3,310 |
| 2017-04-05 | 338 | 341 | 337 | 337 | 37,000 | 3,370 |
| 2017-04-04 | 342 | 343 | 339 | 340 | 33,000 | 3,400 |
| 2017-04-03 | 351 | 351 | 343 | 343 | 89,000 | 3,430 |
| 2017-03-31 | 355 | 355 | 351 | 351 | 30,000 | 3,510 |
| 2017-03-30 | 361 | 361 | 352 | 353 | 59,000 | 3,530 |
| 2017-03-29 | 367 | 368 | 360 | 362 | 204,000 | 3,620 |
| 2017-03-28 | 370 | 378 | 370 | 375 | 155,000 | 3,750 |
| 2017-03-27 | 370 | 370 | 368 | 369 | 54,000 | 3,690 |
| 2017-03-24 | 366 | 369 | 366 | 369 | 33,000 | 3,690 |
| 2017-03-23 | 369 | 369 | 363 | 366 | 83,000 | 3,660 |
| 2017-03-22 | 371 | 371 | 366 | 368 | 133,000 | 3,680 |
| 2017-03-21 | 373 | 373 | 371 | 372 | 67,000 | 3,720 |
| 2017-03-17 | 371 | 373 | 370 | 373 | 99,000 | 3,730 |
| 2017-03-16 | 371 | 373 | 370 | 372 | 40,000 | 3,720 |
| 2017-03-15 | 375 | 375 | 372 | 372 | 43,000 | 3,720 |
| 2017-03-14 | 373 | 374 | 371 | 374 | 74,000 | 3,740 |
| 2017-03-13 | 370 | 371 | 370 | 371 | 46,000 | 3,710 |
| 2017-03-10 | 370 | 371 | 368 | 370 | 94,000 | 3,700 |
| 2017-03-09 | 376 | 378 | 370 | 370 | 197,000 | 3,700 |
| 2017-03-08 | 380 | 380 | 377 | 377 | 126,000 | 3,770 |
| 2017-03-07 | 377 | 380 | 376 | 380 | 46,000 | 3,800 |
| 2017-03-06 | 369 | 375 | 369 | 375 | 53,000 | 3,750 |
| 2017-03-03 | 367 | 370 | 367 | 368 | 30,000 | 3,680 |
| 2017-03-02 | 365 | 367 | 365 | 367 | 34,000 | 3,670 |
| 2017-03-01 | 358 | 360 | 357 | 360 | 49,000 | 3,600 |
| 2017-02-28 | 353 | 356 | 353 | 355 | 43,000 | 3,550 |
| 2017-02-27 | 351 | 352 | 349 | 351 | 39,000 | 3,510 |
| 2017-02-24 | 350 | 351 | 350 | 350 | 25,000 | 3,500 |
| 2017-02-23 | 350 | 350 | 348 | 349 | 29,000 | 3,490 |
| 2017-02-22 | 350 | 350 | 349 | 350 | 25,000 | 3,500 |
| 2017-02-21 | 350 | 351 | 349 | 350 | 31,000 | 3,500 |
| 2017-02-20 | 348 | 350 | 348 | 350 | 21,000 | 3,500 |
| 2017-02-17 | 349 | 349 | 347 | 349 | 17,000 | 3,490 |
| 2017-02-16 | 349 | 351 | 348 | 348 | 26,000 | 3,480 |
| 2017-02-15 | 350 | 351 | 348 | 350 | 28,000 | 3,500 |
| 2017-02-14 | 351 | 351 | 347 | 347 | 23,000 | 3,470 |
| 2017-02-13 | 349 | 350 | 348 | 350 | 33,000 | 3,500 |
| 2017-02-10 | 346 | 347 | 345 | 346 | 18,000 | 3,460 |
| 2017-02-09 | 346 | 346 | 344 | 346 | 15,000 | 3,460 |
| 2017-02-08 | 344 | 346 | 344 | 344 | 19,000 | 3,440 |
| 2017-02-07 | 343 | 345 | 343 | 343 | 10,000 | 3,430 |
| 2017-02-06 | 344 | 345 | 342 | 343 | 23,000 | 3,430 |
| 2017-02-03 | 341 | 344 | 341 | 342 | 10,000 | 3,420 |
| 2017-02-02 | 343 | 345 | 342 | 342 | 18,000 | 3,420 |
| 2017-02-01 | 341 | 342 | 339 | 342 | 30,000 | 3,420 |
| 2017-01-31 | 344 | 344 | 342 | 342 | 26,000 | 3,420 |
| 2017-01-30 | 341 | 344 | 339 | 343 | 44,000 | 3,430 |
| 2017-01-27 | 349 | 349 | 339 | 339 | 98,000 | 3,390 |
| 2017-01-26 | 349 | 351 | 348 | 349 | 37,000 | 3,490 |
| 2017-01-25 | 346 | 348 | 345 | 347 | 29,000 | 3,470 |
| 2017-01-24 | 343 | 345 | 340 | 345 | 27,000 | 3,450 |
| 2017-01-23 | 344 | 345 | 341 | 342 | 16,000 | 3,420 |
| 2017-01-20 | 339 | 342 | 338 | 339 | 22,000 | 3,390 |
| 2017-01-19 | 338 | 339 | 337 | 339 | 10,000 | 3,390 |
| 2017-01-18 | 337 | 337 | 333 | 336 | 46,000 | 3,360 |
| 2017-01-17 | 344 | 344 | 340 | 340 | 20,000 | 3,400 |
| 2017-01-16 | 347 | 347 | 340 | 344 | 34,000 | 3,440 |
| 2017-01-13 | 343 | 345 | 342 | 345 | 24,000 | 3,450 |
| 2017-01-12 | 347 | 349 | 343 | 345 | 43,000 | 3,450 |
| 2017-01-11 | 349 | 349 | 347 | 347 | 22,000 | 3,470 |
| 2017-01-10 | 347 | 349 | 346 | 349 | 45,000 | 3,490 |
| 2017-01-06 | 341 | 345 | 340 | 345 | 66,000 | 3,450 |
| 2017-01-05 | 339 | 342 | 338 | 341 | 52,000 | 3,410 |
| 2017-01-04 | 335 | 337 | 334 | 337 | 45,000 | 3,370 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
