[5261 東証1部] リソルホールディングス 日足 時系列データ

[5261 東証1部] リソルホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09325.00325.00321.00325.005100016503000
2016-12-08325.00326.00324.00325.003400011051000
2016-12-07322.00325.00320.00324.003400010983000
2016-12-06320.00323.00320.00322.00310009984000
2016-12-05320.00321.00320.00320.00250008014000
2016-12-02322.00322.00321.00321.00100003215000
2016-12-01323.00323.00320.00322.003600011578000
2016-11-30320.00322.00320.00320.00130004165000
2016-11-29322.00323.00320.00320.00250008037000
2016-11-28321.00321.00318.00321.003400010891000
2016-11-25319.00322.00319.00320.00250008005000
2016-11-24320.00321.00317.00321.003200010217000
2016-11-22317.00321.00317.00319.00270008627000
2016-11-21320.00322.00319.00320.003200010249000
2016-11-18319.00320.00316.00317.00230007309000
2016-11-17314.00319.00314.00318.003300010459000
2016-11-16314.00317.00313.00317.00180005676000
2016-11-15313.00315.00312.00314.00280008762000
2016-11-14314.00316.00314.00314.00190005976000
2016-11-11315.00318.00313.00314.00240007565000
2016-11-10319.00319.00314.00316.006100019344000
2016-11-09319.00319.00306.00307.008400026037000
2016-11-08319.00319.00315.00318.00250007936000
2016-11-07318.00320.00315.00317.00110003489000
2016-11-04316.00320.00315.00318.00180005703000
2016-11-02318.00318.00316.00318.00300009512000
2016-11-01317.00320.00315.00320.004000012703000
2016-10-31325.00325.00322.00323.00210006797000
2016-10-28324.00325.00322.00325.003800012313000
2016-10-27324.00324.00321.00324.003200010336000
2016-10-26324.00325.00320.00325.003300010660000
2016-10-25319.00324.00318.00324.004800015390000
2016-10-24314.00320.00314.00318.003700011732000
2016-10-21314.00314.00312.00314.00110003448000
2016-10-20313.00316.00313.00314.00210006606000
2016-10-19310.00314.00310.00312.004700014588000
2016-10-18312.00314.00311.00311.0090002810000
2016-10-17313.00314.00310.00311.00250007795000
2016-10-14314.00314.00314.00314.0040001256000
2016-10-13314.00315.00314.00314.00130004084000
2016-10-12313.00316.00313.00314.00290009125000
2016-10-11309.00315.00308.00314.003900012164000
2016-10-07311.00312.00308.00309.003700011447000
2016-10-06312.00313.00310.00311.00290009033000
2016-10-05315.00315.00312.00312.00240007524000
2016-10-04314.00315.00312.00315.00280008794000
2016-10-03316.00316.00313.00314.00200006276000
2016-09-30319.00319.00316.00316.004300013642000
2016-09-29319.00321.00316.00319.0010000031903000
2016-09-28325.00325.00312.00316.0017200055627000
2016-09-27330.00331.00325.00331.0017600057807000
2016-09-26327.00329.00327.00329.0010000032776000
2016-09-23325.00328.00325.00326.0011300036852000
2016-09-21324.00324.00322.00324.007500024243000
2016-09-20321.00324.00321.00322.004700015159000
2016-09-16321.00323.00321.00321.0012100038957000
2016-09-15320.00322.00320.00321.004800015386000
2016-09-14320.00322.00320.00320.00240007700000
2016-09-13324.00324.00321.00321.004900015777000
2016-09-12321.00323.00320.00322.004300013807000
2016-09-09321.00322.00321.00321.00170005458000
2016-09-08323.00323.00321.00322.00270008692000
2016-09-07319.00323.00319.00323.00300009631000
2016-09-06319.00320.00318.00319.004100013087000
2016-09-05318.00318.00317.00317.003800012077000
2016-09-02320.00320.00317.00317.00180005730000
2016-09-01316.00320.00315.00320.006100019368000
2016-08-31315.00315.00314.00314.005200016370000
2016-08-30315.00315.00315.00315.00120003780000
2016-08-29314.00316.00313.00315.004600014456000
2016-08-26314.00314.00310.00313.007700024058000
2016-08-25311.00314.00311.00314.005000015573000
2016-08-24316.00322.00311.00312.0013300042115000
2016-08-23315.00315.00313.00315.003400010693000
2016-08-22310.00313.00310.00313.00270008419000
2016-08-19307.00310.00307.00309.00240007387000
2016-08-18309.00311.00309.00309.00220006813000
2016-08-17309.00312.00309.00310.00270008364000
2016-08-16314.00314.00310.00310.00310009659000
2016-08-15310.00314.00310.00312.00300009405000
2016-08-12306.00312.00306.00312.005600017344000
2016-08-10304.00308.00303.00306.004700014376000
2016-08-09305.00305.00302.00303.004600013978000
2016-08-08303.00306.00303.00305.004100012484000
2016-08-05303.00303.00301.00302.00260007849000
2016-08-04306.00308.00304.00304.00140004276000
2016-08-03303.00304.00302.00304.00310009407000
2016-08-02306.00308.00306.00307.00240007369000
2016-08-01305.00311.00303.00309.004900015057000
2016-07-29305.00305.00300.00303.00290008804000
2016-07-28304.00304.00301.00304.003500010606000
2016-07-27299.00303.00299.00302.00140004217000
2016-07-26300.00300.00299.00299.00120003597000
2016-07-25304.00304.00300.00301.00210006349000
2016-07-22298.00300.00298.00299.00200005971000
2016-07-21297.00300.00297.00300.00150004474000
2016-07-20299.00299.00298.00298.00210006272000
2016-07-19299.00300.00297.00297.005500016425000
2016-07-15300.00303.00300.00302.0090002709000
2016-07-14300.00303.00300.00301.00220006631000
2016-07-13301.00303.00299.00300.00280008429000
2016-07-12299.00301.00298.00299.00240007179000
2016-07-11294.00300.00294.00299.00130003872000
2016-07-08296.00296.00292.00292.00330009701000
2016-07-07293.00296.00293.00294.00160004708000
2016-07-06295.00297.00294.00296.003400010039000
2016-07-05296.00298.00296.00297.00170005046000
2016-07-04298.00302.00297.00298.00270008076000
2016-07-01294.00300.00294.00298.004200012528000
2016-06-30297.00297.00293.00293.00160004711000
2016-06-29294.00295.00291.00292.00240007029000
2016-06-28287.00290.00286.00288.004500012943000
2016-06-27288.00294.00287.00287.004900014201000
2016-06-24298.00299.00285.00288.0010000029046000
2016-06-23298.00299.00296.00297.00230006839000
2016-06-22299.00299.00297.00298.00310009237000
2016-06-21298.00299.00297.00299.00170005071000
2016-06-20296.00300.00296.00300.00160004772000
2016-06-17294.00299.00294.00296.003400010058000
2016-06-16295.00296.00293.00293.00260007651000
2016-06-15295.00299.00295.00296.003700010976000
2016-06-14300.00305.00296.00301.007500022477000
2016-06-13306.00308.00300.00302.008800026712000
2016-06-10304.00304.00301.00302.003700011234000
2016-06-09304.00305.00301.00302.00180005444000
2016-06-08302.00304.00302.00304.0060001819000
2016-06-07306.00306.00302.00302.00230006979000
2016-06-06302.00305.00302.00303.00140004243000
2016-06-03301.00306.00301.00302.00160004846000
2016-06-02305.00305.00301.00301.00140004249000
2016-06-01306.00309.00306.00307.00130003990000
2016-05-31306.00309.00305.00306.00240007363000
2016-05-30306.00307.00304.00304.003400010380000
2016-05-27303.00304.00302.00304.00160004843000
2016-05-26304.00306.00302.00303.00260007903000
2016-05-25303.00305.00303.00304.0070002126000
2016-05-24302.00303.00301.00303.00240007249000
2016-05-23305.00305.00301.00304.00300009113000
2016-05-20300.00302.00300.00302.0070002107000
2016-05-19301.00302.00299.00302.004000012024000
2016-05-18301.00306.00300.00302.003500010593000
2016-05-17301.00303.00300.00301.00270008130000
2016-05-16306.00310.00301.00303.003900011874000
2016-05-13304.00307.00303.00303.00240007312000
2016-05-12307.00307.00302.00304.00170005190000
2016-05-11312.00312.00307.00307.00180005589000
2016-05-10303.00307.00303.00307.00150004577000
2016-05-09300.00303.00300.00303.0070002105000
2016-05-06303.00305.00299.00300.00230006908000
2016-05-02301.00303.00300.00300.00240007223000
2016-04-28312.00315.00304.00304.006600020463000
2016-04-27310.00310.00308.00310.00160004951000
2016-04-26310.00310.00308.00310.00280008657000
2016-04-25312.00313.00309.00310.004600014275000
2016-04-22319.00319.00310.00312.0014100044501000
2016-04-21306.00309.00306.00308.00250007687000
2016-04-20303.00309.00303.00305.008200024981000
2016-04-19302.00303.00300.00303.00230006949000
2016-04-18302.00303.00299.00300.00290008736000
2016-04-15308.00309.00304.00307.00310009491000
2016-04-14304.00309.00303.00309.005000015257000
2016-04-13303.00304.00301.00303.00280008452000
2016-04-12296.00300.00296.00300.00230006857000
2016-04-11296.00297.00292.00296.003700010920000
2016-04-08293.00301.00292.00296.004600013649000
2016-04-07293.00298.00293.00296.00220006494000
2016-04-06295.00297.00289.00294.004300012575000
2016-04-05299.00299.00290.00295.004800014112000
2016-04-04300.00304.00296.00303.004300012865000
2016-04-01308.00308.00295.00298.0010300030948000
2016-03-31315.00315.00310.00310.006200019416000
2016-03-30318.00318.00312.00313.003500010979000
2016-03-29317.00318.00309.00318.0015800049771000
2016-03-28320.00324.00318.00320.0029500094523000
2016-03-25323.00324.00319.00319.0022200071370000
2016-03-24321.00324.00315.00315.0012600040119000
2016-03-23338.00338.00319.00320.0014100046105000
2016-03-22316.00339.00316.00338.0019600064209000
2016-03-18315.00316.00311.00314.004800015008000
2016-03-17312.00316.00312.00312.00300009419000
2016-03-16316.00316.00311.00312.005000015645000
2016-03-15315.00316.00313.00314.003200010063000
2016-03-14315.00315.00312.00312.003400010658000
2016-03-11309.00314.00306.00311.004900015173000
2016-03-10307.00309.00306.00309.00230007079000
2016-03-09306.00307.00305.00305.00280008565000
2016-03-08314.00314.00307.00308.00250007730000
2016-03-07311.00311.00308.00311.004200012988000
2016-03-04309.00311.00308.00308.003400010507000
2016-03-03307.00308.00304.00308.00220006753000
2016-03-02303.00309.00303.00307.00210006430000
2016-03-01309.00309.00300.00302.004400013408000
2016-02-29308.00310.00304.00304.004200012920000
2016-02-26309.00309.00304.00308.00240007363000
2016-02-25304.00306.00304.00306.00140004268000
2016-02-24308.00308.00304.00306.00270008250000
2016-02-23310.00310.00306.00308.00300009259000
2016-02-22305.00310.00305.00310.004100012589000
2016-02-19303.00305.00303.00305.003800011561000
2016-02-18298.00304.00297.00302.004300012915000
2016-02-17293.00300.00293.00296.005100015076000
2016-02-16292.00299.00291.00295.003900011522000
2016-02-15294.00299.00287.00298.004300012655000
2016-02-12284.00286.00277.00278.0010700030187000
2016-02-10302.00302.00290.00295.006800020068000
2016-02-09305.00305.00296.00300.004000011999000
2016-02-08297.00312.00294.00311.007500022752000
2016-02-05301.00304.00299.00300.004300012932000
2016-02-04310.00311.00300.00300.005500016813000
2016-02-03315.00315.00306.00307.006300019574000
2016-02-02325.00325.00317.00319.005300016978000
2016-02-01336.00336.00323.00325.0010200033618000
2016-01-29317.00329.00311.00329.006900022295000
2016-01-28322.00328.00318.00318.007500024264000
2016-01-27308.00323.00307.00321.008000025317000
2016-01-26302.00306.00302.00304.003300010030000
2016-01-25306.00306.00300.00304.004000012127000
2016-01-22296.00298.00293.00298.004300012720000
2016-01-21288.00299.00288.00289.009000026303000
2016-01-20296.00299.00291.00292.005300015609000
2016-01-19294.00299.00293.00295.00270007980000
2016-01-18291.00298.00291.00294.009200026971000
2016-01-15310.00311.00303.00303.00320009817000
2016-01-14311.00311.00304.00305.003800011614000
2016-01-13304.00314.00304.00312.005600017325000
2016-01-12313.00313.00302.00302.009200028214000
2016-01-08317.00319.00312.00316.006300019902000
2016-01-07324.00324.00320.00320.005700018335000
2016-01-06330.00330.00325.00327.004700015374000
2016-01-05328.00333.00326.00332.00250008250000
2016-01-04334.00337.00329.00329.003300010993000
2015-12-30334.00336.00332.00334.00270009025000
2015-12-29328.00333.00326.00333.00300009880000
2015-12-28330.00330.00325.00329.003300010822000
2015-12-25331.00334.00325.00330.007400024411000
2015-12-24345.00345.00331.00332.007600025799000
2015-12-22338.00341.00337.00340.00220007454000
2015-12-21344.00345.00335.00338.005000016958000
2015-12-18342.00348.00340.00345.007200024810000
2015-12-17346.00348.00342.00345.006900023828000
2015-12-16329.00342.00328.00339.0010100033799000
2015-12-15329.00330.00324.00326.004200013737000
2015-12-14325.00332.00320.00332.008800028610000
2015-12-11330.00337.00329.00333.009500031459000
2015-12-10342.00343.00333.00335.007500025306000
2015-12-09348.00348.00341.00345.007300025176000
2015-12-08346.00347.00340.00340.006100020937000
2015-12-07346.00348.00345.00346.005500019063000
2015-12-04347.00348.00340.00343.0010700036726000
2015-12-03341.00349.00341.00347.0012200042146000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog