[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 
2017-05-26365.00368.00364.00365.00190006942000
2017-05-25368.00370.00365.00365.003300012133000
2017-05-24369.00371.00369.00371.004100015176000
2017-05-23360.00368.00360.00368.005400019663000
2017-05-22354.00357.00354.00357.004300015269000
2017-05-19352.00355.00352.00353.00200007065000
2017-05-18350.00352.00350.00352.00160005611000
2017-05-17353.00353.00353.00353.00110003883000
2017-05-16351.00354.00351.00352.003500012354000
2017-05-15352.00353.00351.00352.003300011611000
2017-05-12347.00352.00347.00352.00260009091000
2017-05-11349.00350.00346.00350.003400011842000
2017-05-10348.00350.00348.00350.00130004542000
2017-05-09349.00349.00348.00348.00260009060000
2017-05-08344.00349.00344.00349.006000020780000
2017-05-02343.00344.00342.00344.00190006518000
2017-05-01341.00344.00341.00343.00150005135000
2017-04-28343.00345.00343.00344.00190006528000
2017-04-27345.00345.00343.00345.003000010330000
2017-04-26344.00345.00344.00345.00140004819000
2017-04-25342.00343.00341.00342.00160005478000
2017-04-24344.00344.00341.00342.00250008563000
2017-04-21339.00342.00338.00342.003900013253000
2017-04-20338.00339.00336.00337.00240008101000
2017-04-19335.00336.00334.00334.00170005691000
2017-04-18325.00331.00325.00330.00150004939000
2017-04-17323.00325.00321.00324.00290009355000
2017-04-14325.00326.00325.00326.00220007157000
2017-04-13327.00329.00325.00328.003800012424000
2017-04-12329.00330.00327.00330.005500018080000
2017-04-11336.00336.00330.00333.003500011644000
2017-04-10333.00339.00333.00335.003000010064000
2017-04-07330.00337.00330.00334.00240007985000
2017-04-06337.00337.00330.00331.006900023016000
2017-04-05338.00341.00337.00337.003700012530000
2017-04-04342.00343.00339.00340.003300011276000
2017-04-03351.00351.00343.00343.008900030906000
2017-03-31355.00355.00351.00351.003000010582000
2017-03-30361.00361.00352.00353.005900020925000
2017-03-29367.00368.00360.00362.0020400074608000
2017-03-28370.00378.00370.00375.0015500057768000
2017-03-27370.00370.00368.00369.005400019945000
2017-03-24366.00369.00366.00369.003300012129000
2017-03-23369.00369.00363.00366.008300030413000
2017-03-22371.00371.00366.00368.0013300049129000
2017-03-21373.00373.00371.00372.006700024960000
2017-03-17371.00373.00370.00373.009900036776000
2017-03-16371.00373.00370.00372.004000014869000
2017-03-15375.00375.00372.00372.004300016081000
2017-03-14373.00374.00371.00374.007400027595000
2017-03-13370.00371.00370.00371.004600017026000
2017-03-10370.00371.00368.00370.009400034762000
2017-03-09376.00378.00370.00370.0019700073761000
2017-03-08380.00380.00377.00377.0012600047739000
2017-03-07377.00380.00376.00380.004600017387000
2017-03-06369.00375.00369.00375.005300019737000
2017-03-03367.00370.00367.00368.003000011048000
2017-03-02365.00367.00365.00367.003400012441000
2017-03-01358.00360.00357.00360.004900017583000
2017-02-28353.00356.00353.00355.004300015246000
2017-02-27351.00352.00349.00351.003900013668000
2017-02-24350.00351.00350.00350.00250008753000
2017-02-23350.00350.00348.00349.002900010141000
2017-02-22350.00350.00349.00350.00250008747000
2017-02-21350.00351.00349.00350.003100010845000
2017-02-20348.00350.00348.00350.00210007335000
2017-02-17349.00349.00347.00349.00170005923000
2017-02-16349.00351.00348.00348.00260009089000
2017-02-15350.00351.00348.00350.00280009804000
2017-02-14351.00351.00347.00347.00230008021000
2017-02-13349.00350.00348.00350.003300011535000
2017-02-10346.00347.00345.00346.00180006228000
2017-02-09346.00346.00344.00346.00150005184000
2017-02-08344.00346.00344.00344.00190006554000
2017-02-07343.00345.00343.00343.00100003438000
2017-02-06344.00345.00342.00343.00230007906000
2017-02-03341.00344.00341.00342.00100003423000
2017-02-02343.00345.00342.00342.00180006183000
2017-02-01341.00342.00339.00342.003000010231000
2017-01-31344.00344.00342.00342.00260008922000
2017-01-30341.00344.00339.00343.004400015039000
2017-01-27349.00349.00339.00339.009800033432000
2017-01-26349.00351.00348.00349.003700012926000
2017-01-25346.00348.00345.00347.002900010048000
2017-01-24343.00345.00340.00345.00270009247000
2017-01-23344.00345.00341.00342.00160005488000
2017-01-20339.00342.00338.00339.00220007468000
2017-01-19338.00339.00337.00339.00100003384000
2017-01-18337.00337.00333.00336.004600015418000
2017-01-17344.00344.00340.00340.00200006835000
2017-01-16347.00347.00340.00344.003400011663000
2017-01-13343.00345.00342.00345.00240008251000
2017-01-12347.00349.00343.00345.004300014877000
2017-01-11349.00349.00347.00347.00220007656000
2017-01-10347.00349.00346.00349.004500015673000
2017-01-06341.00345.00340.00345.006600022654000
2017-01-05339.00342.00338.00341.005200017676000
2017-01-04335.00337.00334.00337.004500015094000
2016-12-30331.00333.00331.00333.00130004316000
2016-12-29332.00332.00328.00331.005200017183000
2016-12-28330.00333.00328.00333.005800019157000
2016-12-27328.00328.00326.00328.00290009507000
2016-12-26329.00329.00324.00328.005300017335000
2016-12-22325.00329.00325.00327.00280009143000
2016-12-21328.00328.00327.00327.00250008190000
2016-12-20328.00328.00326.00328.00250008191000
2016-12-19325.00327.00325.00327.00250008142000
2016-12-16326.00327.00324.00325.00250008129000
2016-12-15324.00326.00324.00324.00210006823000
2016-12-14325.00325.00322.00324.00230007437000
2016-12-13325.00327.00325.00325.003600011724000
2016-12-12325.00326.00324.00324.00250008119000
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

   ※ 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