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 |
|---|---|---|---|---|---|
| 2004/12/30 | 205,000 | 209,000 | 204,000 | 208,000 | 46,198 |
| 2004/12/29 | 209,000 | 210,000 | 201,000 | 203,000 | 115,181 |
| 2004/12/28 | 197,000 | 208,000 | 196,000 | 206,000 | 128,748 |
| 2004/12/27 | 197,000 | 200,000 | 196,000 | 200,000 | 49,377 |
| 2004/12/24 | 196,000 | 200,000 | 196,000 | 198,000 | 111,444 |
| 2004/12/22 | 190,000 | 195,000 | 188,000 | 194,000 | 176,327 |
| 2004/12/21 | 185,000 | 188,000 | 184,000 | 187,000 | 70,474 |
| 2004/12/20 | 184,000 | 185,000 | 183,000 | 183,000 | 32,516 |
| 2004/12/17 | 178,000 | 182,000 | 177,000 | 182,000 | 55,757 |
| 2004/12/16 | 178,000 | 180,000 | 177,000 | 178,000 | 19,711 |
| 2004/12/15 | 180,000 | 181,000 | 177,000 | 178,000 | 23,961 |
| 2004/12/14 | 179,000 | 180,000 | 178,000 | 180,000 | 14,671 |
| 2004/12/13 | 179,000 | 180,000 | 177,000 | 179,000 | 20,403 |
| 2004/12/10 | 180,000 | 181,000 | 178,000 | 178,000 | 35,039 |
| 2004/12/09 | 183,000 | 184,000 | 179,000 | 180,000 | 28,213 |
| 2004/12/08 | 181,000 | 184,000 | 180,000 | 184,000 | 33,155 |
| 2004/12/07 | 184,000 | 185,000 | 182,000 | 182,000 | 19,976 |
| 2004/12/06 | 185,000 | 186,000 | 184,000 | 184,000 | 19,200 |
| 2004/12/03 | 185,000 | 186,000 | 183,000 | 184,000 | 26,054 |
| 2004/12/02 | 186,000 | 187,000 | 184,000 | 185,000 | 51,411 |
| 2004/12/01 | 181,000 | 185,000 | 180,000 | 183,000 | 44,239 |
| 2004/11/30 | 184,000 | 185,000 | 181,000 | 182,000 | 38,582 |
| 2004/11/29 | 181,000 | 186,000 | 181,000 | 185,000 | 41,225 |
| 2004/11/26 | 180,000 | 184,000 | 179,000 | 181,000 | 47,540 |
| 2004/11/25 | 182,000 | 183,000 | 178,000 | 181,000 | 43,438 |
| 2004/11/24 | 182,000 | 185,000 | 182,000 | 183,000 | 27,663 |
| 2004/11/22 | 181,000 | 183,000 | 180,000 | 182,000 | 35,762 |
| 2004/11/19 | 186,000 | 187,000 | 181,000 | 184,000 | 55,650 |
| 2004/11/18 | 188,000 | 190,000 | 185,000 | 186,000 | 86,089 |
| 2004/11/17 | 185,000 | 187,000 | 184,000 | 185,000 | 51,476 |
| 2004/11/16 | 186,000 | 190,000 | 184,000 | 186,000 | 129,220 |
| 2004/11/15 | 182,000 | 186,000 | 181,000 | 186,000 | 112,483 |
| 2004/11/12 | 176,000 | 179,000 | 176,000 | 178,000 | 15,968 |
| 2004/11/11 | 179,000 | 179,000 | 176,000 | 177,000 | 23,520 |
| 2004/11/10 | 180,000 | 181,000 | 179,000 | 180,000 | 26,659 |
| 2004/11/09 | 179,000 | 180,000 | 178,000 | 180,000 | 17,514 |
| 2004/11/08 | 181,000 | 181,000 | 178,000 | 179,000 | 28,760 |
| 2004/11/05 | 180,000 | 182,000 | 178,000 | 181,000 | 50,084 |
| 2004/11/04 | 182,000 | 183,000 | 177,000 | 177,000 | 46,682 |
| 2004/11/02 | 175,000 | 180,000 | 175,000 | 180,000 | 61,684 |
| 2004/11/01 | 172,000 | 173,000 | 170,000 | 172,000 | 26,557 |
| 2004/10/29 | 175,000 | 176,000 | 172,000 | 175,000 | 27,830 |
| 2004/10/28 | 179,000 | 179,000 | 175,000 | 175,000 | 57,849 |
| 2004/10/27 | 178,000 | 180,000 | 174,000 | 176,000 | 92,710 |
| 2004/10/26 | 174,000 | 175,000 | 172,000 | 174,000 | 65,553 |
| 2004/10/25 | 167,000 | 171,000 | 165,000 | 169,000 | 42,516 |
| 2004/10/22 | 173,000 | 176,000 | 169,000 | 170,000 | 72,217 |
| 2004/10/21 | 167,000 | 172,000 | 167,000 | 172,000 | 70,712 |
| 2004/10/20 | 167,000 | 167,000 | 165,000 | 167,000 | 19,503 |
| 2004/10/19 | 166,000 | 168,000 | 165,000 | 168,000 | 35,146 |
| 2004/10/18 | 167,000 | 167,000 | 163,000 | 166,000 | 17,172 |
| 2004/10/15 | 163,000 | 168,000 | 163,000 | 166,000 | 46,658 |
| 2004/10/14 | 172,000 | 173,000 | 167,000 | 167,000 | 37,091 |
| 2004/10/13 | 172,000 | 175,000 | 170,000 | 170,000 | 23,063 |
| 2004/10/12 | 173,000 | 174,000 | 171,000 | 172,000 | 14,475 |
| 2004/10/08 | 174,000 | 175,000 | 173,000 | 174,000 | 13,548 |
| 2004/10/07 | 177,000 | 179,000 | 175,000 | 176,000 | 37,264 |
| 2004/10/06 | 173,000 | 177,000 | 172,000 | 176,000 | 27,988 |
| 2004/10/05 | 175,000 | 177,000 | 173,000 | 175,000 | 27,584 |
| 2004/10/04 | 179,000 | 181,000 | 176,000 | 178,000 | 63,924 |
| 2004/10/01 | 168,000 | 175,000 | 168,000 | 175,000 | 82,980 |
| 2004/09/30 | 166,000 | 167,000 | 165,000 | 166,000 | 24,518 |
| 2004/09/29 | 165,000 | 168,000 | 162,000 | 163,000 | 58,961 |
| 2004/09/28 | 159,000 | 163,000 | 158,000 | 163,000 | 35,891 |
| 2004/09/27 | 162,000 | 163,000 | 160,000 | 161,000 | 14,789 |
| 2004/09/24 | 163,000 | 164,000 | 161,000 | 162,000 | 19,341 |
| 2004/09/22 | 165,000 | 166,000 | 164,000 | 164,000 | 18,695 |
| 2004/09/21 | 167,000 | 168,000 | 164,000 | 164,000 | 30,280 |
| 2004/09/17 | 169,000 | 170,000 | 167,000 | 167,000 | 22,807 |
| 2004/09/16 | 169,000 | 172,000 | 168,000 | 169,000 | 29,362 |
| 2004/09/15 | 176,000 | 177,000 | 171,000 | 171,000 | 33,827 |
| 2004/09/14 | 178,000 | 179,000 | 175,000 | 176,000 | 17,836 |
| 2004/09/13 | 178,000 | 180,000 | 177,000 | 178,000 | 16,909 |
| 2004/09/10 | 178,000 | 179,000 | 176,000 | 178,000 | 31,441 |
| 2004/09/09 | 179,000 | 180,000 | 178,000 | 178,000 | 14,086 |
| 2004/09/08 | 181,000 | 182,000 | 179,000 | 180,000 | 15,751 |
| 2004/09/07 | 182,000 | 183,000 | 180,000 | 180,000 | 25,494 |
| 2004/09/06 | 179,000 | 183,000 | 179,000 | 182,000 | 37,821 |
| 2004/09/03 | 179,000 | 180,000 | 177,000 | 179,000 | 16,720 |
| 2004/09/02 | 181,000 | 181,000 | 177,000 | 177,000 | 15,818 |
| 2004/09/01 | 179,000 | 181,000 | 178,000 | 180,000 | 42,804 |
| 2004/08/31 | 178,000 | 179,000 | 176,000 | 178,000 | 24,776 |
| 2004/08/30 | 182,000 | 183,000 | 178,000 | 179,000 | 40,391 |
| 2004/08/27 | 177,000 | 183,000 | 175,000 | 182,000 | 45,995 |
| 2004/08/26 | 179,000 | 182,000 | 176,000 | 178,000 | 120,333 |
| 2004/08/25 | 168,000 | 174,000 | 167,000 | 174,000 | 38,777 |
| 2004/08/24 | 167,000 | 168,000 | 166,000 | 168,000 | 13,090 |
| 2004/08/23 | 168,000 | 169,000 | 167,000 | 168,000 | 11,399 |
| 2004/08/20 | 166,000 | 168,000 | 165,000 | 166,000 | 24,998 |
| 2004/08/19 | 166,000 | 167,000 | 164,000 | 167,000 | 22,815 |
| 2004/08/18 | 165,000 | 168,000 | 162,000 | 164,000 | 36,292 |
| 2004/08/17 | 163,000 | 170,000 | 161,000 | 165,000 | 58,565 |
| 2004/08/16 | 163,000 | 164,000 | 159,000 | 160,000 | 32,910 |
| 2004/08/13 | 167,000 | 168,000 | 163,000 | 164,000 | 20,069 |
| 2004/08/12 | 168,000 | 171,000 | 168,000 | 169,000 | 31,715 |
| 2004/08/11 | 169,000 | 172,000 | 168,000 | 170,000 | 44,479 |
| 2004/08/10 | 159,000 | 166,000 | 158,000 | 166,000 | 48,329 |
| 2004/08/09 | 156,000 | 159,000 | 155,000 | 158,000 | 41,258 |
| 2004/08/06 | 160,000 | 163,000 | 158,000 | 161,000 | 30,922 |
| 2004/08/05 | 165,000 | 167,000 | 162,000 | 165,000 | 30,003 |
| 2004/08/04 | 168,000 | 169,000 | 158,000 | 166,000 | 54,596 |
| 2004/08/03 | 173,000 | 174,000 | 169,000 | 170,000 | 23,322 |
| 2004/08/02 | 172,000 | 175,000 | 171,000 | 173,000 | 36,675 |
| 2004/07/30 | 172,000 | 173,000 | 169,000 | 172,000 | 42,193 |
| 2004/07/29 | 174,000 | 175,000 | 168,000 | 169,000 | 44,630 |
| 2004/07/28 | 177,000 | 178,000 | 168,000 | 173,000 | 43,771 |
| 2004/07/27 | 176,000 | 179,000 | 175,000 | 176,000 | 21,976 |
| 2004/07/26 | 178,000 | 179,000 | 177,000 | 177,000 | 15,257 |
| 2004/07/23 | 182,000 | 183,000 | 180,000 | 180,000 | 18,698 |
| 2004/07/22 | 181,000 | 184,000 | 181,000 | 182,000 | 12,066 |
| 2004/07/21 | 185,000 | 186,000 | 183,000 | 184,000 | 10,134 |
| 2004/07/20 | 183,000 | 185,000 | 182,000 | 184,000 | 16,516 |
| 2004/07/16 | 186,000 | 187,000 | 183,000 | 185,000 | 22,231 |
| 2004/07/15 | 190,000 | 190,000 | 184,000 | 187,000 | 40,566 |
| 2004/07/14 | 194,000 | 196,000 | 188,000 | 191,000 | 97,177 |
| 2004/07/13 | 185,000 | 186,000 | 183,000 | 185,000 | 28,496 |
| 2004/07/12 | 186,000 | 187,000 | 183,000 | 185,000 | 25,235 |
| 2004/07/09 | 180,000 | 184,000 | 179,000 | 183,000 | 48,224 |
| 2004/07/08 | 182,000 | 184,000 | 178,000 | 179,000 | 26,951 |
| 2004/07/07 | 181,000 | 183,000 | 179,000 | 182,000 | 34,028 |
| 2004/07/06 | 183,000 | 185,000 | 181,000 | 182,000 | 20,313 |
| 2004/07/05 | 185,000 | 186,000 | 183,000 | 183,000 | 28,406 |
| 2004/07/02 | 186,000 | 187,000 | 184,000 | 187,000 | 29,492 |
| 2004/07/01 | 193,000 | 194,000 | 187,000 | 188,000 | 36,059 |
| 2004/06/30 | 194,000 | 195,000 | 192,000 | 194,000 | 18,286 |
| 2004/06/29 | 194,000 | 195,000 | 191,000 | 194,000 | 44,290 |
| 2004/06/28 | 186,000 | 193,000 | 186,000 | 192,000 | 50,792 |
| 2004/06/25 | 183,000 | 186,000 | 181,000 | 186,000 | 27,496 |
| 2004/06/24 | 184,000 | 185,000 | 182,000 | 183,000 | 52,701 |
| 2004/06/23 | 185,000 | 186,000 | 179,000 | 180,000 | 37,373 |
| 2004/06/22 | 187,000 | 188,000 | 183,000 | 184,000 | 37,480 |
| 2004/06/21 | 189,000 | 190,000 | 186,000 | 187,000 | 42,837 |
| 2004/06/18 | 191,000 | 191,000 | 188,000 | 190,000 | 15,135 |
| 2004/06/17 | 193,000 | 194,000 | 191,000 | 191,000 | 15,874 |
| 2004/06/16 | 193,000 | 194,000 | 191,000 | 192,000 | 36,606 |
| 2004/06/15 | 194,000 | 195,000 | 189,000 | 190,000 | 35,499 |
| 2004/06/14 | 197,000 | 198,000 | 193,000 | 195,000 | 30,694 |
| 2004/06/11 | 195,000 | 198,000 | 194,000 | 197,000 | 54,139 |
| 2004/06/10 | 189,000 | 195,000 | 188,000 | 195,000 | 50,435 |
| 2004/06/09 | 193,000 | 194,000 | 190,000 | 190,000 | 31,599 |
| 2004/06/08 | 197,000 | 199,000 | 193,000 | 195,000 | 74,805 |
| 2004/06/07 | 187,000 | 194,000 | 186,000 | 193,000 | 67,625 |
| 2004/06/04 | 186,000 | 188,000 | 181,000 | 183,000 | 44,532 |
| 2004/06/03 | 190,000 | 191,000 | 184,000 | 185,000 | 58,895 |
| 2004/06/02 | 191,000 | 193,000 | 189,000 | 190,000 | 42,809 |
| 2004/06/01 | 189,000 | 194,000 | 188,000 | 193,000 | 47,311 |
| 2004/05/31 | 190,000 | 191,000 | 187,000 | 190,000 | 43,568 |
| 2004/05/28 | 194,000 | 195,000 | 190,000 | 191,000 | 56,205 |
| 2004/05/27 | 191,000 | 194,000 | 185,000 | 191,000 | 93,185 |
| 2004/05/26 | 200,000 | 201,000 | 190,000 | 190,000 | 74,897 |
| 2004/05/25 | 197,000 | 199,000 | 193,000 | 195,000 | 91,274 |
| 2004/05/24 | 205,000 | 209,000 | 197,000 | 200,000 | 167,483 |
| 2004/05/21 | 200,000 | 202,000 | 197,000 | 202,000 | 77,648 |
| 2004/05/20 | 202,000 | 206,000 | 192,000 | 193,000 | 159,609 |
| 2004/05/19 | 194,000 | 201,000 | 193,000 | 201,000 | 114,228 |
| 2004/05/18 | 177,000 | 190,000 | 175,000 | 187,000 | 128,876 |
| 2004/05/17 | 182,000 | 184,000 | 172,000 | 173,000 | 181,071 |
| 2004/05/14 | 198,000 | 202,000 | 188,000 | 190,000 | 93,426 |
| 2004/05/13 | 205,000 | 206,000 | 197,000 | 197,000 | 108,268 |
| 2004/05/12 | 201,000 | 208,000 | 199,000 | 208,000 | 90,757 |
| 2004/05/11 | 187,000 | 199,000 | 185,000 | 192,000 | 166,331 |
| 2004/05/10 | 208,000 | 211,000 | 186,000 | 190,000 | 188,349 |
| 2004/05/07 | 210,000 | 220,000 | 207,000 | 216,000 | 126,568 |
| 2004/05/06 | 228,000 | 228,000 | 213,000 | 213,000 | 113,105 |
| 2004/04/30 | 216,000 | 224,000 | 214,000 | 223,000 | 98,804 |
| 2004/04/28 | 222,000 | 227,000 | 220,000 | 226,000 | 162,374 |
| 2004/04/27 | 214,000 | 217,000 | 211,000 | 214,000 | 81,183 |
| 2004/04/26 | 209,000 | 218,000 | 208,000 | 217,000 | 128,871 |
| 2004/04/23 | 212,000 | 216,000 | 206,000 | 208,000 | 175,259 |
| 2004/04/22 | 226,000 | 227,000 | 216,000 | 216,000 | 106,294 |
| 2004/04/21 | 224,000 | 229,000 | 221,000 | 224,000 | 93,415 |
| 2004/04/20 | 222,000 | 228,000 | 216,000 | 226,000 | 160,492 |
| 2004/04/19 | 215,000 | 220,000 | 206,000 | 218,000 | 269,658 |
| 2004/04/16 | 233,000 | 238,000 | 223,000 | 225,000 | 237,186 |
| 2004/04/15 | 243,000 | 250,000 | 222,000 | 232,000 | 528,068 |
| 2004/04/14 | 208,000 | 230,000 | 206,000 | 228,000 | 410,309 |
| 2004/04/13 | 202,000 | 211,000 | 202,000 | 209,000 | 344,359 |
| 2004/04/12 | 190,000 | 198,000 | 189,000 | 197,000 | 194,448 |
| 2004/04/09 | 188,000 | 190,000 | 183,000 | 186,000 | 136,141 |
| 2004/04/08 | 190,000 | 193,000 | 189,000 | 192,000 | 116,009 |
| 2004/04/07 | 187,000 | 194,000 | 187,000 | 189,000 | 351,551 |
| 2004/04/06 | 176,000 | 190,000 | 174,000 | 190,000 | 323,496 |
| 2004/04/05 | 176,000 | 177,000 | 174,000 | 174,000 | 51,989 |
| 2004/04/02 | 174,000 | 175,000 | 173,000 | 174,000 | 42,160 |
| 2004/04/01 | 177,000 | 178,000 | 174,000 | 174,000 | 83,892 |
| 2004/03/31 | 173,000 | 175,000 | 170,000 | 174,000 | 57,012 |
| 2004/03/30 | 178,000 | 178,000 | 172,000 | 172,000 | 71,057 |
| 2004/03/29 | 178,000 | 180,000 | 176,000 | 177,000 | 59,976 |
| 2004/03/26 | 181,000 | 182,000 | 176,000 | 177,000 | 71,861 |
| 2004/03/25 | 179,000 | 182,000 | 175,000 | 177,000 | 103,103 |
| 2004/03/24 | 177,000 | 180,000 | 174,000 | 179,000 | 133,279 |
| 2004/03/23 | 166,000 | 176,000 | 163,000 | 174,000 | 150,753 |
| 2004/03/22 | 175,000 | 178,000 | 171,000 | 171,000 | 113,698 |
| 2004/03/19 | 172,000 | 177,000 | 170,000 | 177,000 | 101,313 |
| 2004/03/18 | 177,000 | 182,000 | 173,000 | 175,000 | 313,020 |
| 2004/03/17 | 175,000 | 175,000 | 170,000 | 172,000 | 120,156 |
| 2004/03/16 | 168,000 | 174,000 | 166,000 | 168,000 | 181,994 |
| 2004/03/15 | 161,000 | 169,000 | 160,000 | 169,000 | 214,852 |
| 2004/03/12 | 158,000 | 163,000 | 155,000 | 157,000 | 235,755 |
| 2004/03/11 | 150,000 | 158,000 | 150,000 | 158,000 | 114,243 |
| 2004/03/10 | 155,000 | 158,000 | 152,000 | 155,000 | 121,387 |
| 2004/03/09 | 148,000 | 154,000 | 146,000 | 154,000 | 106,312 |
| 2004/03/08 | 156,000 | 158,000 | 148,000 | 151,000 | 134,158 |
| 2004/03/05 | 159,000 | 160,000 | 145,000 | 151,000 | 292,640 |
| 2004/03/04 | 141,000 | 152,000 | 141,000 | 152,000 | 355,360 |
| 2004/03/03 | 129,000 | 139,000 | 128,000 | 138,000 | 274,668 |
| 2004/03/02 | 128,000 | 129,000 | 126,000 | 128,000 | 57,070 |
| 2004/03/01 | 125,000 | 127,000 | 124,000 | 127,000 | 58,199 |
| 2004/02/27 | 124,000 | 125,000 | 123,000 | 124,000 | 21,461 |
| 2004/02/26 | 123,000 | 124,000 | 122,000 | 124,000 | 23,770 |
| 2004/02/25 | 121,000 | 123,000 | 121,000 | 121,000 | 17,231 |
| 2004/02/24 | 124,000 | 125,000 | 122,000 | 122,000 | 19,028 |
| 2004/02/23 | 123,000 | 125,000 | 123,000 | 125,000 | 15,153 |
| 2004/02/20 | 125,000 | 126,000 | 123,000 | 123,000 | 16,297 |
| 2004/02/19 | 128,000 | 129,000 | 125,000 | 126,000 | 21,028 |
| 2004/02/18 | 129,000 | 130,000 | 127,000 | 127,000 | 23,985 |
| 2004/02/17 | 129,000 | 130,000 | 127,000 | 128,000 | 25,924 |
| 2004/02/16 | 127,000 | 130,000 | 125,000 | 129,000 | 53,984 |
| 2004/02/13 | 124,000 | 127,000 | 123,000 | 127,000 | 37,665 |
| 2004/02/12 | 123,000 | 125,000 | 123,000 | 125,000 | 23,289 |
| 2004/02/10 | 122,000 | 124,000 | 121,000 | 123,000 | 21,177 |
| 2004/02/09 | 125,000 | 125,000 | 122,000 | 122,000 | 14,224 |
| 2004/02/06 | 125,000 | 125,000 | 122,000 | 124,000 | 25,308 |
| 2004/02/05 | 118,000 | 123,000 | 117,000 | 123,000 | 53,571 |
| 2004/02/04 | 124,000 | 125,000 | 119,000 | 119,000 | 45,665 |
| 2004/02/03 | 126,000 | 126,000 | 123,000 | 123,000 | 36,525 |
| 2004/02/02 | 128,000 | 128,000 | 126,000 | 126,000 | 12,451 |
| 2004/01/30 | 129,000 | 129,000 | 127,000 | 128,000 | 12,817 |
| 2004/01/29 | 128,000 | 129,000 | 127,000 | 128,000 | 19,686 |
| 2004/01/28 | 130,000 | 131,000 | 128,000 | 130,000 | 28,349 |
| 2004/01/27 | 130,000 | 132,000 | 130,000 | 130,000 | 31,164 |
| 2004/01/26 | 132,000 | 132,000 | 127,000 | 129,000 | 65,163 |
| 2004/01/23 | 133,000 | 135,000 | 132,000 | 135,000 | 21,578 |
| 2004/01/22 | 134,000 | 135,000 | 133,000 | 134,000 | 14,987 |
| 2004/01/21 | 135,000 | 136,000 | 133,000 | 133,000 | 20,931 |
| 2004/01/20 | 137,000 | 138,000 | 135,000 | 136,000 | 58,407 |
| 2004/01/19 | 133,000 | 137,000 | 132,000 | 136,000 | 83,625 |
| 2004/01/16 | 128,000 | 131,000 | 128,000 | 131,000 | 34,448 |
| 2004/01/15 | 131,000 | 132,000 | 127,000 | 129,000 | 37,053 |
| 2004/01/14 | 127,000 | 131,000 | 126,000 | 129,000 | 52,722 |
| 2004/01/13 | 129,000 | 130,000 | 126,000 | 127,000 | 80,516 |
| 2004/01/09 | 130,000 | 130,000 | 125,000 | 125,000 | 75,602 |
| 2004/01/08 | 132,000 | 134,000 | 130,000 | 130,000 | 60,529 |
| 2004/01/07 | 134,000 | 135,000 | 130,000 | 132,000 | 42,860 |
| 2004/01/06 | 138,000 | 139,000 | 134,000 | 136,000 | 28,845 |
| 2004/01/05 | 139,000 | 140,000 | 136,000 | 136,000 | 43,431 |