りそなホールディングス(8308)の株価時系列情報
りそなホールディングス(8308)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 133,000 | 135,000 | 132,000 | 135,000 | 28,878 |
| 2003/12/29 | 126,000 | 132,000 | 126,000 | 131,000 | 44,452 |
| 2003/12/26 | 123,000 | 126,000 | 122,000 | 125,000 | 39,880 |
| 2003/12/25 | 122,000 | 125,000 | 120,000 | 123,000 | 35,266 |
| 2003/12/24 | 123,000 | 124,000 | 121,000 | 122,000 | 18,188 |
| 2003/12/22 | 123,000 | 125,000 | 122,000 | 124,000 | 17,806 |
| 2003/12/19 | 126,000 | 127,000 | 123,000 | 125,000 | 16,450 |
| 2003/12/18 | 127,000 | 128,000 | 125,000 | 126,000 | 13,253 |
| 2003/12/17 | 129,000 | 130,000 | 126,000 | 128,000 | 20,598 |
| 2003/12/16 | 126,000 | 129,000 | 125,000 | 129,000 | 23,616 |
| 2003/12/15 | 130,000 | 131,000 | 127,000 | 131,000 | 49,549 |
| 2003/12/12 | 126,000 | 127,000 | 122,000 | 122,000 | 34,259 |
| 2003/12/11 | 121,000 | 126,000 | 119,000 | 124,000 | 42,160 |
| 2003/12/10 | 122,000 | 123,000 | 119,000 | 119,000 | 26,082 |
| 2003/12/09 | 127,000 | 128,000 | 122,000 | 125,000 | 22,795 |
| 2003/12/08 | 128,000 | 129,000 | 124,000 | 126,000 | 24,579 |
| 2003/12/05 | 133,000 | 133,000 | 128,000 | 130,000 | 20,553 |
| 2003/12/04 | 133,000 | 133,000 | 129,000 | 130,000 | 30,565 |
| 2003/12/03 | 136,000 | 137,000 | 134,000 | 135,000 | 15,565 |
| 2003/12/02 | 139,000 | 141,000 | 135,000 | 135,000 | 31,710 |
| 2003/12/01 | 125,000 | 140,000 | 125,000 | 138,000 | 48,043 |
| 2003/11/28 | 139,000 | 144,000 | 136,000 | 137,000 | 53,883 |
| 2003/11/27 | 136,000 | 140,000 | 133,000 | 140,000 | 39,979 |
| 2003/11/26 | 135,000 | 138,000 | 133,000 | 135,000 | 23,890 |
| 2003/11/25 | 140,000 | 141,000 | 137,000 | 138,000 | 29,170 |
| 2003/11/21 | 126,000 | 133,000 | 124,000 | 133,000 | 35,010 |
| 2003/11/20 | 129,000 | 130,000 | 125,000 | 128,000 | 35,692 |
| 2003/11/19 | 124,000 | 129,000 | 123,000 | 125,000 | 33,277 |
| 2003/11/18 | 121,000 | 130,000 | 115,000 | 129,000 | 67,522 |
| 2003/11/17 | 129,000 | 130,000 | 121,000 | 124,000 | 45,748 |
| 2003/11/14 | 137,000 | 138,000 | 132,000 | 134,000 | 45,655 |
| 2003/11/13 | 145,000 | 146,000 | 139,000 | 139,000 | 43,544 |
| 2003/11/12 | 138,000 | 145,000 | 135,000 | 140,000 | 53,926 |
| 2003/11/11 | 143,000 | 143,000 | 127,000 | 137,000 | 116,383 |
| 2003/11/10 | 157,000 | 158,000 | 150,000 | 150,000 | 28,284 |
| 2003/11/07 | 155,000 | 157,000 | 154,000 | 157,000 | 33,446 |
| 2003/11/06 | 157,000 | 158,000 | 155,000 | 156,000 | 36,344 |
| 2003/11/05 | 160,000 | 161,000 | 155,000 | 160,000 | 39,502 |
| 2003/11/04 | 166,000 | 167,000 | 162,000 | 163,000 | 22,883 |
| 2003/10/31 | 169,000 | 169,000 | 158,000 | 161,000 | 36,678 |
| 2003/10/30 | 170,000 | 172,000 | 166,000 | 168,000 | 24,560 |
| 2003/10/29 | 179,000 | 181,000 | 170,000 | 171,000 | 41,422 |
| 2003/10/28 | 170,000 | 176,000 | 169,000 | 174,000 | 65,521 |
| 2003/10/27 | 160,000 | 167,000 | 160,000 | 166,000 | 38,446 |
| 2003/10/24 | 158,000 | 167,000 | 156,000 | 158,000 | 57,648 |
| 2003/10/23 | 152,000 | 159,000 | 151,000 | 152,000 | 55,546 |
| 2003/10/22 | 173,000 | 173,000 | 165,000 | 166,000 | 42,746 |
| 2003/10/21 | 180,000 | 181,000 | 173,000 | 175,000 | 39,126 |
| 2003/10/20 | 181,000 | 182,000 | 178,000 | 178,000 | 39,317 |
| 2003/10/17 | 184,000 | 186,000 | 181,000 | 184,000 | 41,771 |
| 2003/10/16 | 185,000 | 187,000 | 178,000 | 185,000 | 66,459 |
| 2003/10/15 | 190,000 | 191,000 | 184,000 | 186,000 | 115,329 |
| 2003/10/14 | 177,000 | 185,000 | 177,000 | 185,000 | 183,960 |
| 2003/10/10 | 170,000 | 173,000 | 166,000 | 171,000 | 118,069 |
| 2003/10/09 | 161,000 | 165,000 | 161,000 | 164,000 | 25,005 |
| 2003/10/08 | 162,000 | 166,000 | 159,000 | 162,000 | 56,232 |
| 2003/10/07 | 171,000 | 171,000 | 160,000 | 163,000 | 51,109 |
| 2003/10/06 | 175,000 | 176,000 | 170,000 | 170,000 | 47,962 |
| 2003/10/03 | 173,000 | 174,000 | 166,000 | 169,000 | 67,020 |
| 2003/10/02 | 175,000 | 180,000 | 171,000 | 171,000 | 173,155 |
| 2003/10/01 | 158,000 | 167,000 | 152,000 | 166,000 | 125,863 |
| 2003/09/30 | 162,000 | 163,000 | 157,000 | 157,000 | 59,979 |
| 2003/09/29 | 160,000 | 162,000 | 152,000 | 152,000 | 67,816 |
| 2003/09/26 | 141,000 | 154,000 | 141,000 | 154,000 | 99,181 |
| 2003/09/25 | 158,000 | 163,000 | 145,000 | 151,000 | 160,814 |
| 2003/09/24 | 157,000 | 183,000 | 155,000 | 168,000 | 261,486 |
| 2003/09/22 | 148,000 | 167,000 | 138,000 | 163,000 | 296,122 |
| 2003/09/19 | 135,000 | 147,000 | 134,000 | 143,000 | 245,058 |
| 2003/09/18 | 122,000 | 129,000 | 122,000 | 128,000 | 71,977 |
| 2003/09/17 | 129,000 | 134,000 | 120,000 | 121,000 | 172,501 |
| 2003/09/16 | 101,000 | 120,000 | 100,000 | 118,000 | 154,738 |
| 2003/09/12 | 99,000 | 100,000 | 98,000 | 99,000 | 22,020 |
| 2003/09/11 | 99,000 | 100,000 | 97,000 | 99,000 | 17,080 |
| 2003/09/10 | 99,000 | 101,000 | 98,000 | 100,000 | 27,947 |
| 2003/09/09 | 101,000 | 102,000 | 99,000 | 99,000 | 24,955 |
| 2003/09/08 | 100,000 | 101,000 | 97,000 | 100,000 | 22,397 |
| 2003/09/05 | 101,000 | 102,000 | 100,000 | 102,000 | 28,109 |
| 2003/09/04 | 104,000 | 105,000 | 100,000 | 100,000 | 44,239 |
| 2003/09/03 | 105,000 | 105,000 | 102,000 | 103,000 | 48,794 |
| 2003/09/02 | 104,000 | 106,000 | 102,000 | 103,000 | 73,259 |
| 2003/09/01 | 102,000 | 105,000 | 100,000 | 104,000 | 70,387 |
| 2003/08/29 | 98,000 | 102,000 | 98,000 | 102,000 | 101,485 |
| 2003/08/28 | 96,000 | 99,000 | 95,000 | 97,000 | 103,029 |
| 2003/08/27 | 89,000 | 95,000 | 88,000 | 92,000 | 90,070 |
| 2003/08/26 | 89,000 | 89,000 | 86,000 | 88,000 | 20,002 |
| 2003/08/25 | 91,000 | 91,000 | 89,000 | 89,000 | 13,315 |
| 2003/08/22 | 92,000 | 93,000 | 90,000 | 91,000 | 22,554 |
| 2003/08/21 | 91,000 | 92,000 | 90,000 | 92,000 | 19,366 |
| 2003/08/20 | 92,000 | 93,000 | 91,000 | 91,000 | 30,904 |
| 2003/08/19 | 91,000 | 93,000 | 90,000 | 92,000 | 36,649 |
| 2003/08/18 | 90,000 | 90,000 | 88,000 | 89,000 | 13,168 |
| 2003/08/15 | 90,000 | 90,000 | 88,000 | 89,000 | 11,907 |
| 2003/08/14 | 88,000 | 90,000 | 87,000 | 90,000 | 11,769 |
| 2003/08/13 | 87,000 | 91,000 | 87,000 | 89,000 | 27,155 |
| 2003/08/12 | 83,000 | 86,000 | 83,000 | 85,000 | 13,587 |
| 2003/08/11 | 83,000 | 83,000 | 81,000 | 83,000 | 4,068 |
| 2003/08/08 | 83,000 | 84,000 | 80,000 | 83,000 | 14,948 |
| 2003/08/07 | 80,000 | 83,000 | 79,000 | 82,000 | 12,494 |
| 2003/08/06 | 81,000 | 82,000 | 78,000 | 79,000 | 16,198 |
| 2003/08/05 | 84,000 | 86,000 | 83,000 | 83,000 | 13,295 |
| 2003/08/04 | 87,000 | 88,000 | 84,000 | 85,000 | 16,678 |
| 2003/08/01 | 90,000 | 90,000 | 88,000 | 88,000 | 12,333 |
| 2003/07/31 | 89,000 | 90,000 | 88,000 | 89,000 | 11,100 |
| 2003/07/30 | 90,000 | 91,000 | 89,000 | 89,000 | 7,915 |
| 2003/07/29 | 92,000 | 93,000 | 90,000 | 90,000 | 17,434 |
| 2003/07/28 | 92,000 | 93,000 | 91,000 | 91,000 | 11,305 |
| 2003/07/25 | 90,000 | 92,000 | 89,000 | 90,000 | 21,306 |
| 2003/07/24 | 90,000 | 93,000 | 88,000 | 92,000 | 34,086 |
| 2003/07/23 | 91,000 | 91,000 | 89,000 | 90,000 | 14,768 |
| 2003/07/22 | 92,000 | 93,000 | 89,000 | 90,000 | 13,294 |
| 2003/07/18 | 91,000 | 93,000 | 90,000 | 92,000 | 18,501 |
| 2003/07/17 | 97,000 | 98,000 | 93,000 | 93,000 | 16,304 |
| 2003/07/16 | 99,000 | 99,000 | 97,000 | 98,000 | 10,093 |
| 2003/07/15 | 98,000 | 100,000 | 97,000 | 99,000 | 21,829 |
| 2003/07/14 | 97,000 | 98,000 | 96,000 | 97,000 | 8,126 |
| 2003/07/11 | 98,000 | 99,000 | 96,000 | 96,000 | 22,419 |
| 2003/07/10 | 100,000 | 101,000 | 99,000 | 99,000 | 25,827 |
| 2003/07/09 | 100,000 | 101,000 | 98,000 | 101,000 | 30,396 |
| 2003/07/08 | 105,000 | 105,000 | 100,000 | 101,000 | 54,579 |
| 2003/07/07 | 98,000 | 103,000 | 97,000 | 102,000 | 61,970 |
| 2003/07/04 | 95,000 | 98,000 | 91,000 | 98,000 | 47,800 |
| 2003/07/03 | 101,000 | 104,000 | 94,000 | 96,000 | 110,865 |
| 2003/07/02 | 93,000 | 96,000 | 91,000 | 95,000 | 119,931 |
| 2003/07/01 | 84,000 | 88,000 | 83,000 | 88,000 | 51,303 |
| 2003/06/30 | 83,000 | 86,000 | 82,000 | 83,000 | 49,993 |
| 2003/06/27 | 83,000 | 84,000 | 81,000 | 81,000 | 17,305 |
| 2003/06/26 | 82,000 | 83,000 | 81,000 | 83,000 | 19,375 |
| 2003/06/25 | 82,000 | 83,000 | 81,000 | 82,000 | 18,896 |
| 2003/06/24 | 82,000 | 83,000 | 80,000 | 82,000 | 20,898 |
| 2003/06/23 | 80,000 | 84,000 | 79,000 | 84,000 | 36,491 |
| 2003/06/20 | 80,000 | 81,000 | 79,000 | 80,000 | 22,003 |
| 2003/06/19 | 84,000 | 84,000 | 81,000 | 81,000 | 19,076 |
| 2003/06/18 | 84,000 | 84,000 | 82,000 | 84,000 | 27,168 |
| 2003/06/17 | 84,000 | 85,000 | 81,000 | 82,000 | 25,361 |
| 2003/06/16 | 85,000 | 86,000 | 83,000 | 83,000 | 25,837 |
| 2003/06/13 | 85,000 | 86,000 | 83,000 | 86,000 | 63,024 |
| 2003/06/12 | 85,000 | 89,000 | 80,000 | 81,000 | 79,029 |
| 2003/06/11 | 81,000 | 86,000 | 78,000 | 84,000 | 140,693 |
| 2003/06/10 | 67,000 | 73,000 | 66,000 | 71,000 | 69,647 |
| 2003/06/09 | 66,000 | 67,000 | 65,000 | 66,000 | 16,938 |
| 2003/06/06 | 67,000 | 67,000 | 64,000 | 65,000 | 21,340 |
| 2003/06/05 | 66,000 | 68,000 | 66,000 | 67,000 | 12,212 |
| 2003/06/04 | 67,000 | 68,000 | 65,000 | 66,000 | 16,117 |
| 2003/06/03 | 69,000 | 69,000 | 67,000 | 68,000 | 13,099 |
| 2003/06/02 | 68,000 | 70,000 | 67,000 | 68,000 | 50,636 |
| 2003/05/30 | 62,000 | 65,000 | 61,000 | 65,000 | 30,151 |
| 2003/05/29 | 62,000 | 62,000 | 59,000 | 60,000 | 16,508 |
| 2003/05/28 | 63,000 | 64,000 | 61,000 | 62,000 | 14,514 |
| 2003/05/27 | 66,000 | 66,000 | 61,000 | 63,000 | 33,594 |
| 2003/05/26 | 69,000 | 69,000 | 65,000 | 66,000 | 28,993 |
| 2003/05/23 | 70,000 | 71,000 | 67,000 | 68,000 | 40,929 |
| 2003/05/22 | 71,000 | 74,000 | 66,000 | 69,000 | 103,559 |
| 2003/05/21 | 54,000 | 62,000 | 53,000 | 61,000 | 109,272 |
| 2003/05/20 | 49,000 | 53,000 | 48,000 | 51,000 | 86,262 |
| 2003/05/19 | 48,000 | 53,000 | 47,000 | 48,000 | 100,679 |
| 2003/05/16 | 60,000 | 60,000 | 58,000 | 58,000 | 5,697 |
| 2003/05/15 | 60,000 | 60,000 | 59,000 | 59,000 | 4,580 |
| 2003/05/14 | 60,000 | 61,000 | 59,000 | 60,000 | 5,687 |
| 2003/05/13 | 62,000 | 62,000 | 59,000 | 59,000 | 5,318 |
| 2003/05/12 | 61,000 | 62,000 | 60,000 | 62,000 | 4,680 |
| 2003/05/09 | 60,000 | 61,000 | 59,000 | 61,000 | 4,229 |
| 2003/05/08 | 60,000 | 61,000 | 59,000 | 59,000 | 3,517 |
| 2003/05/07 | 60,000 | 61,000 | 59,000 | 60,000 | 6,603 |
| 2003/05/06 | 59,000 | 61,000 | 58,000 | 59,000 | 11,428 |
| 2003/05/02 | 57,000 | 58,000 | 56,000 | 57,000 | 3,935 |
| 2003/05/01 | 57,000 | 59,000 | 56,000 | 59,000 | 8,620 |
| 2003/04/30 | 55,000 | 57,000 | 54,000 | 57,000 | 8,330 |
| 2003/04/28 | 55,000 | 55,000 | 54,000 | 54,000 | 3,467 |
| 2003/04/25 | 55,000 | 55,000 | 54,000 | 54,000 | 2,960 |
| 2003/04/24 | 55,000 | 56,000 | 54,000 | 54,000 | 5,361 |
| 2003/04/23 | 56,000 | 56,000 | 55,000 | 55,000 | 4,932 |
| 2003/04/22 | 56,000 | 57,000 | 55,000 | 55,000 | 5,063 |
| 2003/04/21 | 55,000 | 57,000 | 55,000 | 56,000 | 7,277 |
| 2003/04/18 | 57,000 | 57,000 | 55,000 | 56,000 | 12,421 |
| 2003/04/17 | 56,000 | 57,000 | 56,000 | 56,000 | 5,472 |
| 2003/04/16 | 56,000 | 57,000 | 56,000 | 56,000 | 6,254 |
| 2003/04/15 | 56,000 | 57,000 | 56,000 | 56,000 | 6,371 |
| 2003/04/14 | 56,000 | 57,000 | 55,000 | 56,000 | 5,440 |
| 2003/04/11 | 57,000 | 57,000 | 56,000 | 56,000 | 4,846 |
| 2003/04/10 | 58,000 | 58,000 | 56,000 | 56,000 | 5,211 |
| 2003/04/09 | 58,000 | 59,000 | 57,000 | 58,000 | 3,679 |
| 2003/04/08 | 58,000 | 59,000 | 57,000 | 59,000 | 4,600 |
| 2003/04/07 | 57,000 | 59,000 | 57,000 | 59,000 | 5,469 |
| 2003/04/04 | 57,000 | 58,000 | 57,000 | 57,000 | 5,602 |
| 2003/04/03 | 59,000 | 60,000 | 57,000 | 58,000 | 9,087 |
| 2003/04/02 | 59,000 | 59,000 | 57,000 | 59,000 | 4,555 |
| 2003/04/01 | 61,000 | 61,000 | 57,000 | 57,000 | 6,809 |
| 2003/03/31 | 59,000 | 60,000 | 57,000 | 57,000 | 5,713 |
| 2003/03/28 | 59,000 | 60,000 | 59,000 | 59,000 | 6,847 |
| 2003/03/27 | 56,000 | 59,000 | 56,000 | 59,000 | 7,491 |
| 2003/03/26 | 57,000 | 57,000 | 56,000 | 57,000 | 4,988 |
| 2003/03/25 | 56,000 | 57,000 | 55,000 | 56,000 | 9,216 |
| 2003/03/24 | 56,000 | 57,000 | 54,000 | 56,000 | 14,817 |
| 2003/03/20 | 55,000 | 55,000 | 54,000 | 54,000 | 5,012 |
| 2003/03/19 | 55,000 | 56,000 | 54,000 | 55,000 | 4,939 |
| 2003/03/18 | 57,000 | 57,000 | 55,000 | 55,000 | 7,209 |
| 2003/03/17 | 55,000 | 56,000 | 54,000 | 54,000 | 6,674 |
| 2003/03/14 | 54,000 | 56,000 | 54,000 | 55,000 | 18,399 |
| 2003/03/13 | 56,000 | 57,000 | 55,000 | 56,000 | 6,128 |
| 2003/03/12 | 56,000 | 57,000 | 55,000 | 57,000 | 11,798 |
| 2003/03/11 | 58,000 | 58,000 | 57,000 | 58,000 | 11,332 |
| 2003/03/10 | 57,000 | 58,000 | 56,000 | 58,000 | 10,785 |
| 2003/03/07 | 58,000 | 59,000 | 56,000 | 56,000 | 12,326 |
| 2003/03/06 | 56,000 | 59,000 | 56,000 | 57,000 | 13,010 |
| 2003/03/05 | 58,000 | 58,000 | 56,000 | 56,000 | 7,917 |
| 2003/03/04 | 57,000 | 58,000 | 57,000 | 58,000 | 10,163 |
| 2003/03/03 | 56,000 | 56,000 | 54,000 | 56,000 | 12,307 |
| 2003/02/28 | 56,000 | 58,000 | 55,000 | 57,000 | 11,476 |
| 2003/02/27 | 57,000 | 58,000 | 55,000 | 55,000 | 12,312 |
| 2003/02/26 | 58,000 | 59,000 | 57,000 | 57,000 | 5,840 |
| 2003/02/25 | 59,000 | 60,000 | 58,000 | 58,000 | 4,241 |
| 2003/02/24 | 60,000 | 60,000 | 59,000 | 59,000 | 3,269 |
| 2003/02/21 | 61,000 | 61,000 | 59,000 | 60,000 | 10,845 |
| 2003/02/20 | 62,000 | 62,000 | 60,000 | 61,000 | 5,233 |
| 2003/02/19 | 64,000 | 65,000 | 62,000 | 62,000 | 6,676 |
| 2003/02/18 | 65,000 | 66,000 | 63,000 | 65,000 | 12,526 |
| 2003/02/17 | 64,000 | 64,000 | 63,000 | 64,000 | 4,079 |
| 2003/02/14 | 63,000 | 66,000 | 62,000 | 63,000 | 15,993 |
| 2003/02/13 | 64,000 | 64,000 | 62,000 | 63,000 | 7,031 |
| 2003/02/12 | 63,000 | 64,000 | 62,000 | 64,000 | 7,235 |
| 2003/02/10 | 61,000 | 63,000 | 61,000 | 62,000 | 4,180 |
| 2003/02/07 | 60,000 | 63,000 | 59,000 | 61,000 | 12,079 |
| 2003/02/06 | 60,000 | 61,000 | 59,000 | 60,000 | 8,167 |
| 2003/02/05 | 60,000 | 61,000 | 60,000 | 60,000 | 2,327 |
| 2003/02/04 | 62,000 | 62,000 | 60,000 | 60,000 | 5,114 |
| 2003/02/03 | 60,000 | 62,000 | 59,000 | 62,000 | 7,477 |
| 2003/01/31 | 62,000 | 62,000 | 59,000 | 60,000 | 9,247 |
| 2003/01/30 | 60,000 | 61,000 | 60,000 | 60,000 | 3,440 |
| 2003/01/29 | 61,000 | 62,000 | 60,000 | 61,000 | 7,176 |
| 2003/01/28 | 61,000 | 62,000 | 60,000 | 61,000 | 6,664 |
| 2003/01/27 | 63,000 | 63,000 | 61,000 | 61,000 | 6,156 |
| 2003/01/24 | 63,000 | 65,000 | 62,000 | 63,000 | 7,778 |
| 2003/01/23 | 66,000 | 66,000 | 62,000 | 62,000 | 10,870 |
| 2003/01/22 | 66,000 | 66,000 | 63,000 | 64,000 | 13,268 |
| 2003/01/21 | 64,000 | 66,000 | 63,000 | 65,000 | 14,321 |
| 2003/01/20 | 62,000 | 65,000 | 62,000 | 63,000 | 9,620 |
| 2003/01/17 | 61,000 | 63,000 | 60,000 | 62,000 | 4,969 |
| 2003/01/16 | 61,000 | 63,000 | 60,000 | 62,000 | 6,410 |
| 2003/01/15 | 62,000 | 62,000 | 60,000 | 62,000 | 3,419 |
| 2003/01/14 | 62,000 | 62,000 | 60,000 | 62,000 | 2,199 |
| 2003/01/10 | 62,000 | 63,000 | 60,000 | 61,000 | 5,735 |
| 2003/01/09 | 60,000 | 63,000 | 60,000 | 63,000 | 3,753 |
| 2003/01/08 | 62,000 | 63,000 | 61,000 | 61,000 | 3,241 |
| 2003/01/07 | 68,000 | 68,000 | 62,000 | 62,000 | 5,768 |
| 2003/01/06 | 65,000 | 67,000 | 63,000 | 66,000 | 4,927 |