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 |
|---|---|---|---|---|---|
| 2007/12/28 | 200,000 | 201,000 | 198,000 | 201,000 | 23,971 |
| 2007/12/27 | 203,000 | 204,000 | 200,000 | 201,000 | 24,017 |
| 2007/12/26 | 199,000 | 203,000 | 198,000 | 203,000 | 26,346 |
| 2007/12/25 | 199,000 | 201,000 | 196,000 | 198,000 | 43,657 |
| 2007/12/21 | 195,000 | 197,000 | 192,000 | 195,000 | 40,848 |
| 2007/12/20 | 195,000 | 199,000 | 194,000 | 197,000 | 40,719 |
| 2007/12/19 | 194,000 | 197,000 | 191,000 | 192,000 | 34,931 |
| 2007/12/18 | 192,000 | 197,000 | 189,000 | 193,000 | 74,066 |
| 2007/12/17 | 200,000 | 202,000 | 195,000 | 195,000 | 32,423 |
| 2007/12/14 | 215,000 | 216,000 | 202,000 | 202,000 | 81,679 |
| 2007/12/13 | 219,000 | 220,000 | 213,000 | 214,000 | 47,806 |
| 2007/12/12 | 213,000 | 220,000 | 212,000 | 219,000 | 55,091 |
| 2007/12/11 | 219,000 | 220,000 | 216,000 | 217,000 | 35,630 |
| 2007/12/10 | 215,000 | 220,000 | 213,000 | 215,000 | 35,884 |
| 2007/12/07 | 220,000 | 221,000 | 214,000 | 216,000 | 58,964 |
| 2007/12/06 | 217,000 | 219,000 | 215,000 | 218,000 | 73,572 |
| 2007/12/05 | 207,000 | 214,000 | 202,000 | 214,000 | 74,033 |
| 2007/12/04 | 213,000 | 215,000 | 209,000 | 209,000 | 42,093 |
| 2007/12/03 | 219,000 | 220,000 | 213,000 | 216,000 | 57,522 |
| 2007/11/30 | 209,000 | 215,000 | 207,000 | 215,000 | 74,393 |
| 2007/11/29 | 209,000 | 210,000 | 206,000 | 208,000 | 64,876 |
| 2007/11/28 | 206,000 | 207,000 | 200,000 | 200,000 | 61,884 |
| 2007/11/27 | 199,000 | 209,000 | 195,000 | 208,000 | 130,501 |
| 2007/11/26 | 200,000 | 208,000 | 199,000 | 206,000 | 105,278 |
| 2007/11/22 | 193,000 | 199,000 | 192,000 | 199,000 | 56,713 |
| 2007/11/21 | 195,000 | 202,000 | 193,000 | 196,000 | 82,540 |
| 2007/11/20 | 186,000 | 197,000 | 183,000 | 197,000 | 84,078 |
| 2007/11/19 | 205,000 | 207,000 | 192,000 | 192,000 | 87,844 |
| 2007/11/16 | 193,000 | 199,000 | 191,000 | 199,000 | 74,897 |
| 2007/11/15 | 195,000 | 204,000 | 194,000 | 199,000 | 84,290 |
| 2007/11/14 | 195,000 | 198,000 | 193,000 | 196,000 | 80,510 |
| 2007/11/13 | 182,000 | 191,000 | 180,000 | 186,000 | 104,394 |
| 2007/11/12 | 177,000 | 181,000 | 175,000 | 180,000 | 103,559 |
| 2007/11/09 | 192,000 | 196,000 | 182,000 | 182,000 | 77,665 |
| 2007/11/08 | 187,000 | 193,000 | 184,000 | 190,000 | 78,985 |
| 2007/11/07 | 207,000 | 208,000 | 194,000 | 194,000 | 63,894 |
| 2007/11/06 | 195,000 | 206,000 | 194,000 | 201,000 | 66,526 |
| 2007/11/05 | 206,000 | 207,000 | 196,000 | 198,000 | 76,691 |
| 2007/11/02 | 210,000 | 213,000 | 204,000 | 204,000 | 122,970 |
| 2007/11/01 | 211,000 | 223,000 | 207,000 | 222,000 | 163,626 |
| 2007/10/31 | 195,000 | 204,000 | 192,000 | 204,000 | 114,112 |
| 2007/10/30 | 190,000 | 197,000 | 187,000 | 197,000 | 76,129 |
| 2007/10/29 | 180,000 | 192,000 | 177,000 | 192,000 | 124,027 |
| 2007/10/26 | 181,000 | 183,000 | 173,000 | 174,000 | 113,063 |
| 2007/10/25 | 184,000 | 186,000 | 180,000 | 181,000 | 46,894 |
| 2007/10/24 | 191,000 | 194,000 | 184,000 | 186,000 | 61,447 |
| 2007/10/23 | 193,000 | 198,000 | 190,000 | 192,000 | 47,446 |
| 2007/10/22 | 179,000 | 188,000 | 178,000 | 187,000 | 58,973 |
| 2007/10/19 | 189,000 | 192,000 | 187,000 | 188,000 | 66,729 |
| 2007/10/18 | 195,000 | 196,000 | 190,000 | 194,000 | 61,202 |
| 2007/10/17 | 201,000 | 201,000 | 185,000 | 186,000 | 106,671 |
| 2007/10/16 | 205,000 | 208,000 | 201,000 | 201,000 | 70,114 |
| 2007/10/15 | 217,000 | 217,000 | 209,000 | 211,000 | 36,571 |
| 2007/10/12 | 219,000 | 220,000 | 213,000 | 214,000 | 62,960 |
| 2007/10/11 | 220,000 | 229,000 | 217,000 | 222,000 | 95,907 |
| 2007/10/10 | 230,000 | 231,000 | 221,000 | 224,000 | 55,283 |
| 2007/10/09 | 226,000 | 232,000 | 224,000 | 228,000 | 77,657 |
| 2007/10/05 | 219,000 | 224,000 | 216,000 | 224,000 | 112,149 |
| 2007/10/04 | 216,000 | 226,000 | 212,000 | 222,000 | 233,791 |
| 2007/10/03 | 204,000 | 218,000 | 199,000 | 217,000 | 141,278 |
| 2007/10/02 | 202,000 | 203,000 | 200,000 | 201,000 | 96,307 |
| 2007/10/01 | 197,000 | 198,000 | 189,000 | 196,000 | 112,325 |
| 2007/09/28 | 205,000 | 207,000 | 194,000 | 197,000 | 153,219 |
| 2007/09/27 | 188,000 | 203,000 | 187,000 | 203,000 | 143,797 |
| 2007/09/26 | 175,000 | 181,000 | 173,000 | 179,000 | 97,732 |
| 2007/09/25 | 169,000 | 175,000 | 163,000 | 172,000 | 171,504 |
| 2007/09/21 | 184,000 | 187,000 | 169,000 | 173,000 | 120,561 |
| 2007/09/20 | 195,000 | 195,000 | 188,000 | 188,000 | 41,233 |
| 2007/09/19 | 194,000 | 197,000 | 193,000 | 194,000 | 62,861 |
| 2007/09/18 | 195,000 | 196,000 | 184,000 | 185,000 | 84,869 |
| 2007/09/14 | 196,000 | 202,000 | 193,000 | 201,000 | 87,012 |
| 2007/09/13 | 202,000 | 203,000 | 195,000 | 195,000 | 39,561 |
| 2007/09/12 | 207,000 | 210,000 | 200,000 | 201,000 | 59,175 |
| 2007/09/11 | 201,000 | 210,000 | 193,000 | 207,000 | 99,600 |
| 2007/09/10 | 205,000 | 206,000 | 201,000 | 202,000 | 57,098 |
| 2007/09/07 | 220,000 | 222,000 | 213,000 | 214,000 | 45,875 |
| 2007/09/06 | 219,000 | 225,000 | 216,000 | 223,000 | 48,608 |
| 2007/09/05 | 229,000 | 231,000 | 222,000 | 222,000 | 36,748 |
| 2007/09/04 | 236,000 | 236,000 | 226,000 | 227,000 | 67,148 |
| 2007/09/03 | 241,000 | 241,000 | 234,000 | 235,000 | 52,777 |
| 2007/08/31 | 233,000 | 244,000 | 230,000 | 244,000 | 38,956 |
| 2007/08/30 | 235,000 | 236,000 | 232,000 | 235,000 | 23,001 |
| 2007/08/29 | 228,000 | 233,000 | 228,000 | 231,000 | 33,687 |
| 2007/08/28 | 233,000 | 238,000 | 232,000 | 234,000 | 32,567 |
| 2007/08/27 | 244,000 | 245,000 | 234,000 | 237,000 | 35,480 |
| 2007/08/24 | 239,000 | 242,000 | 237,000 | 240,000 | 44,771 |
| 2007/08/23 | 235,000 | 242,000 | 234,000 | 242,000 | 46,229 |
| 2007/08/22 | 234,000 | 235,000 | 225,000 | 229,000 | 53,225 |
| 2007/08/21 | 234,000 | 242,000 | 231,000 | 237,000 | 44,530 |
| 2007/08/20 | 235,000 | 236,000 | 227,000 | 233,000 | 85,809 |
| 2007/08/17 | 234,000 | 235,000 | 218,000 | 220,000 | 96,726 |
| 2007/08/16 | 218,000 | 231,000 | 212,000 | 228,000 | 105,443 |
| 2007/08/15 | 230,000 | 230,000 | 225,000 | 226,000 | 51,606 |
| 2007/08/14 | 241,000 | 242,000 | 232,000 | 235,000 | 33,690 |
| 2007/08/13 | 245,000 | 247,000 | 238,000 | 239,000 | 36,442 |
| 2007/08/10 | 246,000 | 249,000 | 243,000 | 244,000 | 48,628 |
| 2007/08/09 | 254,000 | 261,000 | 251,000 | 254,000 | 79,630 |
| 2007/08/08 | 233,000 | 250,000 | 232,000 | 249,000 | 86,836 |
| 2007/08/07 | 240,000 | 243,000 | 230,000 | 231,000 | 64,122 |
| 2007/08/06 | 229,000 | 235,000 | 225,000 | 233,000 | 59,725 |
| 2007/08/03 | 242,000 | 246,000 | 236,000 | 236,000 | 52,034 |
| 2007/08/02 | 244,000 | 245,000 | 234,000 | 238,000 | 86,543 |
| 2007/08/01 | 254,000 | 254,000 | 241,000 | 246,000 | 84,213 |
| 2007/07/31 | 259,000 | 262,000 | 255,000 | 258,000 | 41,216 |
| 2007/07/30 | 254,000 | 258,000 | 252,000 | 256,000 | 38,887 |
| 2007/07/27 | 257,000 | 260,000 | 253,000 | 258,000 | 55,900 |
| 2007/07/26 | 271,000 | 272,000 | 265,000 | 265,000 | 61,466 |
| 2007/07/25 | 276,000 | 279,000 | 271,000 | 274,000 | 57,039 |
| 2007/07/24 | 269,000 | 281,000 | 268,000 | 280,000 | 55,289 |
| 2007/07/23 | 272,000 | 273,000 | 268,000 | 269,000 | 27,042 |
| 2007/07/20 | 276,000 | 281,000 | 274,000 | 275,000 | 44,886 |
| 2007/07/19 | 277,000 | 279,000 | 274,000 | 276,000 | 38,823 |
| 2007/07/18 | 282,000 | 283,000 | 276,000 | 277,000 | 30,708 |
| 2007/07/17 | 286,000 | 286,000 | 282,000 | 282,000 | 21,920 |
| 2007/07/13 | 289,000 | 289,000 | 283,000 | 285,000 | 36,741 |
| 2007/07/12 | 288,000 | 289,000 | 285,000 | 286,000 | 25,739 |
| 2007/07/11 | 289,000 | 290,000 | 286,000 | 287,000 | 27,036 |
| 2007/07/10 | 291,000 | 293,000 | 290,000 | 292,000 | 26,679 |
| 2007/07/09 | 290,000 | 294,000 | 290,000 | 293,000 | 41,371 |
| 2007/07/06 | 292,000 | 293,000 | 286,000 | 288,000 | 35,594 |
| 2007/07/05 | 291,000 | 292,000 | 287,000 | 288,000 | 32,309 |
| 2007/07/04 | 293,000 | 293,000 | 290,000 | 291,000 | 25,475 |
| 2007/07/03 | 292,000 | 295,000 | 291,000 | 292,000 | 33,992 |
| 2007/07/02 | 296,000 | 297,000 | 291,000 | 291,000 | 37,901 |
| 2007/06/29 | 294,000 | 295,000 | 291,000 | 295,000 | 32,748 |
| 2007/06/28 | 293,000 | 299,000 | 290,000 | 291,000 | 36,053 |
| 2007/06/27 | 293,000 | 296,000 | 290,000 | 293,000 | 22,321 |
| 2007/06/26 | 295,000 | 299,000 | 294,000 | 295,000 | 29,606 |
| 2007/06/25 | 295,000 | 299,000 | 294,000 | 295,000 | 39,772 |
| 2007/06/22 | 304,000 | 305,000 | 296,000 | 298,000 | 48,489 |
| 2007/06/21 | 303,000 | 307,000 | 302,000 | 303,000 | 40,057 |
| 2007/06/20 | 306,000 | 307,000 | 303,000 | 306,000 | 34,521 |
| 2007/06/19 | 308,000 | 309,000 | 303,000 | 305,000 | 36,113 |
| 2007/06/18 | 312,000 | 314,000 | 309,000 | 310,000 | 48,000 |
| 2007/06/15 | 307,000 | 311,000 | 304,000 | 309,000 | 39,550 |
| 2007/06/14 | 308,000 | 310,000 | 305,000 | 305,000 | 29,534 |
| 2007/06/13 | 302,000 | 310,000 | 301,000 | 305,000 | 46,213 |
| 2007/06/12 | 311,000 | 314,000 | 306,000 | 306,000 | 47,228 |
| 2007/06/11 | 319,000 | 320,000 | 310,000 | 310,000 | 84,411 |
| 2007/06/08 | 305,000 | 316,000 | 303,000 | 316,000 | 156,319 |
| 2007/06/07 | 295,000 | 307,000 | 295,000 | 306,000 | 58,360 |
| 2007/06/06 | 298,000 | 305,000 | 297,000 | 300,000 | 50,261 |
| 2007/06/05 | 299,000 | 300,000 | 295,000 | 298,000 | 38,001 |
| 2007/06/04 | 308,000 | 309,000 | 300,000 | 301,000 | 43,343 |
| 2007/06/01 | 304,000 | 310,000 | 303,000 | 305,000 | 69,028 |
| 2007/05/31 | 298,000 | 304,000 | 297,000 | 303,000 | 121,488 |
| 2007/05/30 | 294,000 | 298,000 | 292,000 | 295,000 | 69,117 |
| 2007/05/29 | 287,000 | 297,000 | 285,000 | 297,000 | 68,853 |
| 2007/05/28 | 288,000 | 290,000 | 284,000 | 287,000 | 51,942 |
| 2007/05/25 | 287,000 | 287,000 | 283,000 | 284,000 | 73,111 |
| 2007/05/24 | 295,000 | 296,000 | 287,000 | 292,000 | 97,116 |
| 2007/05/23 | 294,000 | 300,000 | 292,000 | 296,000 | 127,984 |
| 2007/05/22 | 278,000 | 284,000 | 273,000 | 283,000 | 105,484 |
| 2007/05/21 | 270,000 | 278,000 | 268,000 | 278,000 | 52,238 |
| 2007/05/18 | 270,000 | 275,000 | 267,000 | 267,000 | 60,463 |
| 2007/05/17 | 272,000 | 278,000 | 270,000 | 271,000 | 59,416 |
| 2007/05/16 | 279,000 | 279,000 | 270,000 | 271,000 | 52,797 |
| 2007/05/15 | 281,000 | 284,000 | 277,000 | 278,000 | 36,549 |
| 2007/05/14 | 286,000 | 289,000 | 283,000 | 284,000 | 36,097 |
| 2007/05/11 | 287,000 | 287,000 | 280,000 | 283,000 | 49,596 |
| 2007/05/10 | 300,000 | 300,000 | 288,000 | 289,000 | 50,615 |
| 2007/05/09 | 294,000 | 298,000 | 289,000 | 298,000 | 56,019 |
| 2007/05/08 | 286,000 | 301,000 | 286,000 | 296,000 | 105,690 |
| 2007/05/07 | 286,000 | 287,000 | 282,000 | 284,000 | 51,860 |
| 2007/05/02 | 274,000 | 283,000 | 272,000 | 282,000 | 54,409 |
| 2007/05/01 | 270,000 | 275,000 | 267,000 | 271,000 | 53,697 |
| 2007/04/27 | 279,000 | 282,000 | 267,000 | 272,000 | 107,005 |
| 2007/04/26 | 292,000 | 293,000 | 274,000 | 278,000 | 99,681 |
| 2007/04/25 | 296,000 | 297,000 | 292,000 | 292,000 | 23,458 |
| 2007/04/24 | 297,000 | 300,000 | 295,000 | 296,000 | 30,746 |
| 2007/04/23 | 305,000 | 306,000 | 296,000 | 297,000 | 26,807 |
| 2007/04/20 | 302,000 | 304,000 | 299,000 | 304,000 | 25,819 |
| 2007/04/19 | 302,000 | 303,000 | 298,000 | 301,000 | 32,822 |
| 2007/04/18 | 300,000 | 304,000 | 299,000 | 302,000 | 35,403 |
| 2007/04/17 | 309,000 | 311,000 | 299,000 | 302,000 | 46,053 |
| 2007/04/16 | 311,000 | 313,000 | 309,000 | 310,000 | 15,410 |
| 2007/04/13 | 317,000 | 317,000 | 309,000 | 309,000 | 20,726 |
| 2007/04/12 | 320,000 | 320,000 | 312,000 | 315,000 | 22,549 |
| 2007/04/11 | 321,000 | 322,000 | 319,000 | 321,000 | 14,384 |
| 2007/04/10 | 321,000 | 323,000 | 320,000 | 320,000 | 20,754 |
| 2007/04/09 | 320,000 | 325,000 | 319,000 | 321,000 | 23,348 |
| 2007/04/06 | 318,000 | 320,000 | 315,000 | 318,000 | 10,736 |
| 2007/04/05 | 317,000 | 321,000 | 317,000 | 319,000 | 20,102 |
| 2007/04/04 | 315,000 | 321,000 | 314,000 | 321,000 | 38,163 |
| 2007/04/03 | 312,000 | 314,000 | 309,000 | 313,000 | 45,076 |
| 2007/04/02 | 316,000 | 320,000 | 310,000 | 310,000 | 28,720 |
| 2007/03/30 | 316,000 | 321,000 | 314,000 | 317,000 | 23,731 |
| 2007/03/29 | 313,000 | 317,000 | 311,000 | 314,000 | 23,778 |
| 2007/03/28 | 316,000 | 319,000 | 313,000 | 314,000 | 18,791 |
| 2007/03/27 | 319,000 | 321,000 | 314,000 | 317,000 | 19,112 |
| 2007/03/26 | 320,000 | 323,000 | 318,000 | 321,000 | 27,288 |
| 2007/03/23 | 320,000 | 323,000 | 318,000 | 318,000 | 30,078 |
| 2007/03/22 | 318,000 | 319,000 | 315,000 | 317,000 | 33,262 |
| 2007/03/20 | 310,000 | 315,000 | 310,000 | 313,000 | 27,591 |
| 2007/03/19 | 302,000 | 308,000 | 296,000 | 307,000 | 46,253 |
| 2007/03/16 | 314,000 | 314,000 | 305,000 | 307,000 | 44,191 |
| 2007/03/15 | 316,000 | 317,000 | 311,000 | 313,000 | 35,773 |
| 2007/03/14 | 316,000 | 318,000 | 313,000 | 313,000 | 33,918 |
| 2007/03/13 | 323,000 | 326,000 | 320,000 | 320,000 | 22,932 |
| 2007/03/12 | 327,000 | 329,000 | 321,000 | 323,000 | 50,064 |
| 2007/03/09 | 324,000 | 331,000 | 323,000 | 326,000 | 48,122 |
| 2007/03/08 | 319,000 | 325,000 | 317,000 | 325,000 | 37,448 |
| 2007/03/07 | 323,000 | 328,000 | 319,000 | 319,000 | 46,912 |
| 2007/03/06 | 318,000 | 323,000 | 318,000 | 319,000 | 41,414 |
| 2007/03/05 | 322,000 | 325,000 | 316,000 | 318,000 | 42,495 |
| 2007/03/02 | 333,000 | 335,000 | 329,000 | 331,000 | 38,813 |
| 2007/03/01 | 337,000 | 338,000 | 329,000 | 333,000 | 33,565 |
| 2007/02/28 | 327,000 | 337,000 | 325,000 | 336,000 | 52,799 |
| 2007/02/27 | 346,000 | 346,000 | 340,000 | 345,000 | 28,500 |
| 2007/02/26 | 351,000 | 352,000 | 346,000 | 349,000 | 43,350 |
| 2007/02/23 | 354,000 | 354,000 | 349,000 | 354,000 | 35,996 |
| 2007/02/22 | 356,000 | 359,000 | 350,000 | 354,000 | 55,538 |
| 2007/02/21 | 342,000 | 356,000 | 340,000 | 351,000 | 133,407 |
| 2007/02/20 | 345,000 | 345,000 | 338,000 | 344,000 | 36,310 |
| 2007/02/19 | 343,000 | 345,000 | 340,000 | 344,000 | 39,767 |
| 2007/02/16 | 341,000 | 349,000 | 339,000 | 346,000 | 69,809 |
| 2007/02/15 | 340,000 | 344,000 | 338,000 | 340,000 | 55,437 |
| 2007/02/14 | 335,000 | 339,000 | 334,000 | 335,000 | 34,086 |
| 2007/02/13 | 333,000 | 336,000 | 332,000 | 334,000 | 28,191 |
| 2007/02/09 | 325,000 | 332,000 | 324,000 | 332,000 | 50,389 |
| 2007/02/08 | 329,000 | 330,000 | 322,000 | 325,000 | 23,130 |
| 2007/02/07 | 325,000 | 331,000 | 325,000 | 329,000 | 40,893 |
| 2007/02/06 | 330,000 | 331,000 | 324,000 | 326,000 | 38,480 |
| 2007/02/05 | 337,000 | 337,000 | 330,000 | 330,000 | 25,440 |
| 2007/02/02 | 335,000 | 337,000 | 334,000 | 337,000 | 22,896 |
| 2007/02/01 | 335,000 | 337,000 | 333,000 | 337,000 | 24,075 |
| 2007/01/31 | 339,000 | 341,000 | 333,000 | 335,000 | 31,743 |
| 2007/01/30 | 336,000 | 341,000 | 335,000 | 337,000 | 24,074 |
| 2007/01/29 | 338,000 | 341,000 | 335,000 | 337,000 | 23,955 |
| 2007/01/26 | 343,000 | 345,000 | 337,000 | 340,000 | 28,646 |
| 2007/01/25 | 341,000 | 347,000 | 341,000 | 342,000 | 82,140 |
| 2007/01/24 | 341,000 | 345,000 | 337,000 | 337,000 | 61,304 |
| 2007/01/23 | 337,000 | 340,000 | 336,000 | 337,000 | 32,672 |
| 2007/01/22 | 334,000 | 341,000 | 333,000 | 339,000 | 46,696 |
| 2007/01/19 | 334,000 | 337,000 | 333,000 | 333,000 | 31,693 |
| 2007/01/18 | 337,000 | 339,000 | 333,000 | 335,000 | 33,470 |
| 2007/01/17 | 335,000 | 338,000 | 331,000 | 338,000 | 44,124 |
| 2007/01/16 | 339,000 | 340,000 | 335,000 | 336,000 | 40,658 |
| 2007/01/15 | 338,000 | 342,000 | 337,000 | 339,000 | 83,309 |
| 2007/01/12 | 329,000 | 336,000 | 326,000 | 334,000 | 77,776 |
| 2007/01/11 | 328,000 | 331,000 | 325,000 | 326,000 | 35,222 |
| 2007/01/10 | 332,000 | 333,000 | 326,000 | 328,000 | 52,674 |
| 2007/01/09 | 320,000 | 333,000 | 320,000 | 330,000 | 60,587 |
| 2007/01/05 | 324,000 | 326,000 | 320,000 | 321,000 | 56,245 |
| 2007/01/04 | 323,000 | 325,000 | 321,000 | 325,000 | 28,930 |