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 |
|---|---|---|---|---|---|
| 2008/12/24 | 142,500 | 143,000 | 132,900 | 134,100 | 33,619 |
| 2008/12/22 | 141,100 | 144,500 | 141,100 | 143,300 | 23,626 |
| 2008/12/19 | 146,000 | 148,200 | 139,700 | 140,300 | 53,314 |
| 2008/12/18 | 140,000 | 148,000 | 139,400 | 148,000 | 72,417 |
| 2008/12/17 | 137,600 | 139,500 | 133,500 | 139,000 | 47,501 |
| 2008/12/16 | 139,300 | 139,500 | 135,400 | 135,600 | 25,793 |
| 2008/12/15 | 136,300 | 142,100 | 136,300 | 139,900 | 44,900 |
| 2008/12/12 | 135,000 | 136,900 | 132,800 | 134,300 | 61,905 |
| 2008/12/11 | 137,000 | 137,900 | 135,100 | 137,900 | 31,221 |
| 2008/12/10 | 133,000 | 138,300 | 133,000 | 136,200 | 35,023 |
| 2008/12/09 | 137,100 | 138,400 | 134,000 | 134,200 | 36,178 |
| 2008/12/08 | 133,500 | 137,000 | 133,300 | 136,000 | 41,302 |
| 2008/12/05 | 133,100 | 134,500 | 131,800 | 132,800 | 51,165 |
| 2008/12/04 | 133,000 | 134,400 | 132,800 | 134,000 | 50,317 |
| 2008/12/03 | 131,300 | 132,700 | 130,700 | 132,400 | 45,240 |
| 2008/12/02 | 129,800 | 130,700 | 128,200 | 129,100 | 66,431 |
| 2008/12/01 | 134,500 | 135,300 | 133,100 | 134,100 | 51,401 |
| 2008/11/28 | 131,000 | 134,000 | 130,000 | 133,000 | 62,244 |
| 2008/11/27 | 130,000 | 131,600 | 129,100 | 129,700 | 60,662 |
| 2008/11/26 | 123,800 | 129,400 | 123,800 | 126,500 | 72,557 |
| 2008/11/25 | 128,000 | 129,300 | 122,200 | 125,300 | 90,171 |
| 2008/11/21 | 107,400 | 122,800 | 107,000 | 120,800 | 90,664 |
| 2008/11/20 | 110,000 | 111,400 | 107,500 | 110,100 | 62,595 |
| 2008/11/19 | 118,400 | 118,900 | 112,500 | 114,000 | 76,521 |
| 2008/11/18 | 119,000 | 120,900 | 117,500 | 118,000 | 67,269 |
| 2008/11/17 | 109,300 | 119,800 | 106,000 | 119,800 | 91,000 |
| 2008/11/14 | 116,400 | 117,300 | 108,400 | 109,500 | 50,432 |
| 2008/11/13 | 110,400 | 112,700 | 110,100 | 111,200 | 40,456 |
| 2008/11/12 | 113,000 | 117,200 | 112,600 | 116,400 | 44,733 |
| 2008/11/11 | 120,000 | 122,500 | 116,400 | 117,000 | 55,317 |
| 2008/11/10 | 122,500 | 123,800 | 120,600 | 121,900 | 52,484 |
| 2008/11/07 | 110,000 | 120,500 | 109,200 | 118,500 | 84,120 |
| 2008/11/06 | 117,800 | 121,200 | 114,500 | 120,900 | 95,678 |
| 2008/11/05 | 119,000 | 125,700 | 117,600 | 124,200 | 109,439 |
| 2008/11/04 | 105,500 | 109,600 | 104,000 | 109,600 | 76,156 |
| 2008/10/31 | 100,000 | 105,300 | 96,000 | 99,600 | 82,591 |
| 2008/10/30 | 91,000 | 100,000 | 89,500 | 100,000 | 105,341 |
| 2008/10/29 | 90,800 | 92,200 | 83,400 | 90,000 | 88,784 |
| 2008/10/28 | 79,500 | 88,700 | 72,500 | 82,800 | 149,187 |
| 2008/10/27 | 90,500 | 90,800 | 82,500 | 82,500 | 99,990 |
| 2008/10/24 | 100,500 | 100,800 | 91,500 | 92,500 | 93,526 |
| 2008/10/23 | 100,600 | 104,700 | 97,000 | 102,900 | 117,576 |
| 2008/10/22 | 112,100 | 112,900 | 106,900 | 107,000 | 68,721 |
| 2008/10/21 | 114,000 | 116,100 | 112,700 | 115,500 | 65,918 |
| 2008/10/20 | 108,800 | 110,000 | 106,700 | 109,900 | 59,923 |
| 2008/10/17 | 111,000 | 112,300 | 103,700 | 106,800 | 82,905 |
| 2008/10/16 | 107,700 | 110,500 | 103,100 | 105,400 | 100,154 |
| 2008/10/15 | 123,400 | 127,000 | 118,400 | 121,700 | 126,417 |
| 2008/10/14 | 127,500 | 127,500 | 125,100 | 127,400 | 74,776 |
| 2008/10/10 | 105,000 | 108,300 | 100,400 | 107,500 | 142,803 |
| 2008/10/09 | 108,200 | 119,200 | 107,800 | 117,900 | 125,975 |
| 2008/10/08 | 112,000 | 116,500 | 105,000 | 107,300 | 114,954 |
| 2008/10/07 | 109,800 | 122,800 | 108,600 | 119,300 | 143,584 |
| 2008/10/06 | 126,000 | 126,900 | 116,700 | 119,800 | 121,068 |
| 2008/10/03 | 136,500 | 137,600 | 131,200 | 132,400 | 99,737 |
| 2008/10/02 | 141,500 | 145,200 | 132,300 | 134,500 | 157,924 |
| 2008/10/01 | 141,000 | 142,500 | 138,600 | 140,600 | 114,305 |
| 2008/09/30 | 130,200 | 138,400 | 130,200 | 136,100 | 134,505 |
| 2008/09/29 | 146,800 | 150,700 | 142,200 | 142,200 | 146,948 |
| 2008/09/26 | 144,500 | 146,800 | 140,200 | 145,600 | 160,639 |
| 2008/09/25 | 135,200 | 146,200 | 134,300 | 143,000 | 155,697 |
| 2008/09/24 | 143,900 | 145,000 | 137,000 | 140,200 | 212,245 |
| 2008/09/22 | 144,300 | 149,500 | 142,800 | 147,900 | 314,260 |
| 2008/09/19 | 124,300 | 134,300 | 124,000 | 134,300 | 275,777 |
| 2008/09/18 | 99,500 | 114,800 | 98,300 | 114,300 | 242,057 |
| 2008/09/17 | 110,300 | 111,900 | 106,100 | 107,500 | 179,048 |
| 2008/09/16 | 107,700 | 109,900 | 99,800 | 104,300 | 292,400 |
| 2008/09/12 | 110,600 | 120,700 | 109,600 | 119,700 | 245,806 |
| 2008/09/11 | 116,900 | 116,900 | 106,200 | 106,600 | 212,655 |
| 2008/09/10 | 105,300 | 121,500 | 104,600 | 118,000 | 324,929 |
| 2008/09/09 | 107,700 | 116,700 | 105,200 | 111,300 | 391,217 |
| 2008/09/08 | 103,700 | 103,700 | 103,700 | 103,700 | 13,819 |
| 2008/09/05 | 95,200 | 97,500 | 90,200 | 93,700 | 259,025 |
| 2008/09/04 | 116,300 | 116,700 | 101,400 | 101,500 | 165,099 |
| 2008/09/03 | 121,200 | 122,200 | 116,900 | 117,200 | 56,287 |
| 2008/09/02 | 123,200 | 125,900 | 120,100 | 120,400 | 46,628 |
| 2008/09/01 | 124,400 | 125,300 | 122,700 | 123,700 | 44,185 |
| 2008/08/29 | 123,700 | 128,400 | 122,800 | 128,400 | 58,063 |
| 2008/08/28 | 125,000 | 125,200 | 121,800 | 122,200 | 25,874 |
| 2008/08/27 | 124,500 | 126,500 | 123,800 | 124,100 | 18,959 |
| 2008/08/26 | 123,200 | 126,500 | 121,400 | 125,800 | 29,921 |
| 2008/08/25 | 127,400 | 128,100 | 125,900 | 126,900 | 38,689 |
| 2008/08/22 | 128,500 | 128,700 | 124,300 | 124,900 | 47,257 |
| 2008/08/21 | 132,900 | 132,900 | 128,800 | 129,100 | 28,384 |
| 2008/08/20 | 129,000 | 132,300 | 128,500 | 131,100 | 33,950 |
| 2008/08/19 | 131,900 | 131,900 | 129,700 | 129,900 | 42,153 |
| 2008/08/18 | 130,600 | 135,500 | 129,600 | 133,700 | 32,674 |
| 2008/08/15 | 132,000 | 132,200 | 129,400 | 130,600 | 33,024 |
| 2008/08/14 | 131,000 | 132,800 | 129,300 | 130,300 | 46,282 |
| 2008/08/13 | 136,900 | 137,400 | 131,700 | 132,200 | 66,234 |
| 2008/08/12 | 140,400 | 142,400 | 138,900 | 139,700 | 76,337 |
| 2008/08/11 | 134,700 | 137,400 | 133,500 | 136,400 | 50,953 |
| 2008/08/08 | 131,500 | 136,200 | 130,100 | 133,100 | 113,894 |
| 2008/08/07 | 141,500 | 142,000 | 137,500 | 138,100 | 64,222 |
| 2008/08/06 | 146,200 | 146,700 | 141,100 | 143,200 | 50,124 |
| 2008/08/05 | 144,300 | 147,000 | 142,800 | 144,100 | 58,771 |
| 2008/08/04 | 152,000 | 153,400 | 147,100 | 148,300 | 38,746 |
| 2008/08/01 | 156,700 | 156,800 | 150,300 | 152,100 | 56,348 |
| 2008/07/31 | 162,100 | 163,000 | 155,300 | 156,900 | 46,347 |
| 2008/07/30 | 162,500 | 162,700 | 159,400 | 161,700 | 25,196 |
| 2008/07/29 | 161,000 | 161,100 | 158,600 | 159,900 | 31,232 |
| 2008/07/28 | 167,200 | 167,200 | 162,400 | 162,500 | 27,903 |
| 2008/07/25 | 169,100 | 170,000 | 164,200 | 164,200 | 33,696 |
| 2008/07/24 | 172,000 | 173,600 | 169,700 | 173,100 | 36,855 |
| 2008/07/23 | 168,500 | 171,000 | 168,400 | 170,900 | 49,792 |
| 2008/07/22 | 164,800 | 167,600 | 163,000 | 167,600 | 28,485 |
| 2008/07/18 | 166,000 | 167,000 | 162,000 | 162,000 | 30,831 |
| 2008/07/17 | 167,000 | 168,000 | 164,000 | 165,000 | 46,791 |
| 2008/07/16 | 162,000 | 164,000 | 161,000 | 164,000 | 41,338 |
| 2008/07/15 | 165,000 | 166,000 | 162,000 | 162,000 | 27,808 |
| 2008/07/14 | 169,000 | 172,000 | 168,000 | 168,000 | 49,145 |
| 2008/07/11 | 172,000 | 172,000 | 167,000 | 170,000 | 53,896 |
| 2008/07/10 | 166,000 | 171,000 | 164,000 | 171,000 | 44,024 |
| 2008/07/09 | 168,000 | 171,000 | 165,000 | 165,000 | 49,445 |
| 2008/07/08 | 168,000 | 169,000 | 162,000 | 163,000 | 51,175 |
| 2008/07/07 | 166,000 | 172,000 | 164,000 | 170,000 | 51,137 |
| 2008/07/04 | 165,000 | 166,000 | 162,000 | 165,000 | 42,407 |
| 2008/07/03 | 159,000 | 164,000 | 158,000 | 163,000 | 53,374 |
| 2008/07/02 | 166,000 | 167,000 | 161,000 | 161,000 | 40,924 |
| 2008/07/01 | 163,000 | 165,000 | 162,000 | 164,000 | 25,374 |
| 2008/06/30 | 162,000 | 165,000 | 160,000 | 163,000 | 42,579 |
| 2008/06/27 | 163,000 | 166,000 | 161,000 | 162,000 | 57,611 |
| 2008/06/26 | 167,000 | 170,000 | 166,000 | 169,000 | 41,668 |
| 2008/06/25 | 167,000 | 169,000 | 165,000 | 166,000 | 35,105 |
| 2008/06/24 | 168,000 | 171,000 | 167,000 | 167,000 | 40,143 |
| 2008/06/23 | 169,000 | 172,000 | 167,000 | 169,000 | 42,510 |
| 2008/06/20 | 175,000 | 176,000 | 170,000 | 172,000 | 42,833 |
| 2008/06/19 | 178,000 | 179,000 | 173,000 | 175,000 | 56,338 |
| 2008/06/18 | 180,000 | 182,000 | 178,000 | 180,000 | 40,744 |
| 2008/06/17 | 184,000 | 185,000 | 180,000 | 182,000 | 41,368 |
| 2008/06/16 | 180,000 | 184,000 | 178,000 | 183,000 | 36,771 |
| 2008/06/13 | 176,000 | 179,000 | 175,000 | 178,000 | 59,505 |
| 2008/06/12 | 177,000 | 178,000 | 175,000 | 175,000 | 59,262 |
| 2008/06/11 | 182,000 | 184,000 | 180,000 | 180,000 | 36,167 |
| 2008/06/10 | 186,000 | 187,000 | 180,000 | 180,000 | 48,913 |
| 2008/06/09 | 186,000 | 188,000 | 183,000 | 183,000 | 56,474 |
| 2008/06/06 | 194,000 | 197,000 | 193,000 | 193,000 | 49,986 |
| 2008/06/05 | 191,000 | 192,000 | 188,000 | 191,000 | 31,620 |
| 2008/06/04 | 193,000 | 194,000 | 189,000 | 194,000 | 56,929 |
| 2008/06/03 | 187,000 | 191,000 | 186,000 | 190,000 | 55,944 |
| 2008/06/02 | 186,000 | 194,000 | 185,000 | 193,000 | 89,870 |
| 2008/05/30 | 180,000 | 186,000 | 180,000 | 184,000 | 86,247 |
| 2008/05/29 | 176,000 | 178,000 | 175,000 | 178,000 | 27,041 |
| 2008/05/28 | 179,000 | 180,000 | 174,000 | 174,000 | 34,981 |
| 2008/05/27 | 175,000 | 179,000 | 174,000 | 178,000 | 34,809 |
| 2008/05/26 | 177,000 | 178,000 | 173,000 | 173,000 | 39,591 |
| 2008/05/23 | 180,000 | 182,000 | 177,000 | 177,000 | 42,902 |
| 2008/05/22 | 174,000 | 182,000 | 173,000 | 181,000 | 50,371 |
| 2008/05/21 | 183,000 | 183,000 | 177,000 | 177,000 | 51,571 |
| 2008/05/20 | 187,000 | 190,000 | 185,000 | 186,000 | 36,070 |
| 2008/05/19 | 190,000 | 192,000 | 187,000 | 187,000 | 36,497 |
| 2008/05/16 | 195,000 | 196,000 | 189,000 | 193,000 | 58,528 |
| 2008/05/15 | 189,000 | 193,000 | 186,000 | 187,000 | 83,974 |
| 2008/05/14 | 185,000 | 190,000 | 182,000 | 188,000 | 60,546 |
| 2008/05/13 | 187,000 | 187,000 | 182,000 | 185,000 | 48,240 |
| 2008/05/12 | 183,000 | 186,000 | 182,000 | 184,000 | 48,489 |
| 2008/05/09 | 191,000 | 192,000 | 185,000 | 185,000 | 38,676 |
| 2008/05/08 | 194,000 | 195,000 | 190,000 | 191,000 | 55,185 |
| 2008/05/07 | 203,000 | 204,000 | 196,000 | 197,000 | 63,287 |
| 2008/05/02 | 199,000 | 200,000 | 194,000 | 197,000 | 50,729 |
| 2008/05/01 | 198,000 | 199,000 | 192,000 | 192,000 | 51,667 |
| 2008/04/30 | 200,000 | 205,000 | 197,000 | 200,000 | 67,302 |
| 2008/04/28 | 196,000 | 204,000 | 196,000 | 202,000 | 96,109 |
| 2008/04/25 | 186,000 | 194,000 | 186,000 | 193,000 | 74,659 |
| 2008/04/24 | 188,000 | 189,000 | 184,000 | 184,000 | 32,390 |
| 2008/04/23 | 186,000 | 191,000 | 185,000 | 189,000 | 34,173 |
| 2008/04/22 | 186,000 | 188,000 | 184,000 | 187,000 | 27,674 |
| 2008/04/21 | 191,000 | 193,000 | 186,000 | 187,000 | 40,960 |
| 2008/04/18 | 189,000 | 189,000 | 182,000 | 188,000 | 60,460 |
| 2008/04/17 | 185,000 | 190,000 | 185,000 | 188,000 | 97,811 |
| 2008/04/16 | 175,000 | 182,000 | 174,000 | 180,000 | 62,217 |
| 2008/04/15 | 170,000 | 174,000 | 167,000 | 172,000 | 50,232 |
| 2008/04/14 | 168,000 | 173,000 | 168,000 | 171,000 | 58,769 |
| 2008/04/11 | 169,000 | 174,000 | 167,000 | 174,000 | 49,673 |
| 2008/04/10 | 167,000 | 171,000 | 165,000 | 167,000 | 43,580 |
| 2008/04/09 | 173,000 | 175,000 | 169,000 | 169,000 | 41,508 |
| 2008/04/08 | 179,000 | 179,000 | 173,000 | 173,000 | 32,593 |
| 2008/04/07 | 180,000 | 182,000 | 177,000 | 180,000 | 38,605 |
| 2008/04/04 | 181,000 | 185,000 | 180,000 | 182,000 | 49,336 |
| 2008/04/03 | 179,000 | 184,000 | 178,000 | 184,000 | 57,480 |
| 2008/04/02 | 176,000 | 182,000 | 175,000 | 182,000 | 78,269 |
| 2008/04/01 | 167,000 | 170,000 | 166,000 | 167,000 | 33,816 |
| 2008/03/31 | 170,000 | 171,000 | 165,000 | 166,000 | 36,550 |
| 2008/03/28 | 172,000 | 175,000 | 170,000 | 172,000 | 53,601 |
| 2008/03/27 | 170,000 | 175,000 | 169,000 | 174,000 | 42,336 |
| 2008/03/26 | 171,000 | 175,000 | 169,000 | 174,000 | 40,592 |
| 2008/03/25 | 182,000 | 183,000 | 169,000 | 174,000 | 100,222 |
| 2008/03/24 | 167,000 | 179,000 | 165,000 | 179,000 | 79,273 |
| 2008/03/21 | 160,000 | 170,000 | 159,000 | 168,000 | 66,983 |
| 2008/03/19 | 160,000 | 161,000 | 157,000 | 157,000 | 48,769 |
| 2008/03/18 | 154,000 | 156,000 | 152,000 | 154,000 | 39,329 |
| 2008/03/17 | 154,000 | 156,000 | 152,000 | 152,000 | 49,566 |
| 2008/03/14 | 165,000 | 166,000 | 155,000 | 157,000 | 63,233 |
| 2008/03/13 | 168,000 | 170,000 | 161,000 | 162,000 | 46,967 |
| 2008/03/12 | 172,000 | 174,000 | 168,000 | 170,000 | 79,061 |
| 2008/03/11 | 154,000 | 164,000 | 153,000 | 163,000 | 69,048 |
| 2008/03/10 | 162,000 | 164,000 | 157,000 | 158,000 | 73,557 |
| 2008/03/07 | 162,000 | 163,000 | 160,000 | 162,000 | 38,215 |
| 2008/03/06 | 165,000 | 171,000 | 162,000 | 167,000 | 59,697 |
| 2008/03/05 | 163,000 | 166,000 | 161,000 | 163,000 | 49,802 |
| 2008/03/04 | 171,000 | 172,000 | 163,000 | 163,000 | 62,207 |
| 2008/03/03 | 167,000 | 171,000 | 165,000 | 170,000 | 58,876 |
| 2008/02/29 | 181,000 | 182,000 | 171,000 | 173,000 | 69,574 |
| 2008/02/28 | 183,000 | 187,000 | 181,000 | 185,000 | 45,362 |
| 2008/02/27 | 183,000 | 185,000 | 181,000 | 184,000 | 39,884 |
| 2008/02/26 | 186,000 | 189,000 | 176,000 | 177,000 | 82,516 |
| 2008/02/25 | 173,000 | 183,000 | 173,000 | 183,000 | 83,631 |
| 2008/02/22 | 171,000 | 173,000 | 169,000 | 171,000 | 49,029 |
| 2008/02/21 | 168,000 | 172,000 | 167,000 | 171,000 | 55,574 |
| 2008/02/20 | 173,000 | 174,000 | 165,000 | 165,000 | 72,386 |
| 2008/02/19 | 167,000 | 175,000 | 166,000 | 173,000 | 102,898 |
| 2008/02/18 | 162,000 | 168,000 | 162,000 | 163,000 | 53,278 |
| 2008/02/15 | 162,000 | 166,000 | 161,000 | 163,000 | 52,035 |
| 2008/02/14 | 163,000 | 165,000 | 161,000 | 165,000 | 35,655 |
| 2008/02/13 | 163,000 | 164,000 | 158,000 | 159,000 | 45,366 |
| 2008/02/12 | 153,000 | 159,000 | 152,000 | 159,000 | 45,967 |
| 2008/02/08 | 159,000 | 161,000 | 155,000 | 156,000 | 45,955 |
| 2008/02/07 | 161,000 | 163,000 | 156,000 | 159,000 | 51,144 |
| 2008/02/06 | 162,000 | 165,000 | 161,000 | 161,000 | 47,789 |
| 2008/02/05 | 169,000 | 171,000 | 167,000 | 170,000 | 53,254 |
| 2008/02/04 | 167,000 | 170,000 | 166,000 | 169,000 | 61,584 |
| 2008/02/01 | 168,000 | 168,000 | 161,000 | 162,000 | 74,955 |
| 2008/01/31 | 158,000 | 168,000 | 155,000 | 168,000 | 130,458 |
| 2008/01/30 | 166,000 | 166,000 | 160,000 | 161,000 | 114,887 |
| 2008/01/29 | 171,000 | 173,000 | 164,000 | 165,000 | 91,395 |
| 2008/01/28 | 166,000 | 168,000 | 160,000 | 162,000 | 73,165 |
| 2008/01/25 | 159,000 | 170,000 | 159,000 | 168,000 | 159,918 |
| 2008/01/24 | 156,000 | 158,000 | 154,000 | 156,000 | 112,930 |
| 2008/01/23 | 159,000 | 161,000 | 152,000 | 153,000 | 84,512 |
| 2008/01/22 | 156,000 | 159,000 | 150,000 | 150,000 | 96,948 |
| 2008/01/21 | 170,000 | 172,000 | 163,000 | 164,000 | 82,205 |
| 2008/01/18 | 163,000 | 177,000 | 161,000 | 176,000 | 103,799 |
| 2008/01/17 | 166,000 | 172,000 | 164,000 | 170,000 | 104,682 |
| 2008/01/16 | 170,000 | 175,000 | 163,000 | 163,000 | 87,711 |
| 2008/01/15 | 180,000 | 185,000 | 176,000 | 176,000 | 52,570 |
| 2008/01/11 | 188,000 | 189,000 | 182,000 | 182,000 | 34,257 |
| 2008/01/10 | 191,000 | 192,000 | 185,000 | 186,000 | 37,203 |
| 2008/01/09 | 180,000 | 192,000 | 179,000 | 191,000 | 54,233 |
| 2008/01/08 | 180,000 | 186,000 | 179,000 | 186,000 | 82,630 |
| 2008/01/07 | 186,000 | 187,000 | 177,000 | 179,000 | 93,985 |
| 2008/01/04 | 191,000 | 194,000 | 188,000 | 189,000 | 28,857 |