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 |
|---|---|---|---|---|---|
| 2005/12/30 | 471,000 | 478,000 | 465,000 | 475,000 | 42,159 |
| 2005/12/29 | 479,000 | 481,000 | 475,000 | 476,000 | 41,640 |
| 2005/12/28 | 482,000 | 484,000 | 475,000 | 479,000 | 58,916 |
| 2005/12/27 | 485,000 | 491,000 | 482,000 | 483,000 | 67,943 |
| 2005/12/26 | 487,000 | 493,000 | 485,000 | 488,000 | 62,731 |
| 2005/12/22 | 485,000 | 488,000 | 480,000 | 486,000 | 56,912 |
| 2005/12/21 | 492,000 | 494,000 | 485,000 | 485,000 | 118,011 |
| 2005/12/20 | 481,000 | 490,000 | 478,000 | 490,000 | 106,053 |
| 2005/12/19 | 483,000 | 485,000 | 478,000 | 480,000 | 75,878 |
| 2005/12/16 | 480,000 | 489,000 | 477,000 | 484,000 | 160,172 |
| 2005/12/15 | 478,000 | 492,000 | 476,000 | 478,000 | 132,325 |
| 2005/12/14 | 494,000 | 499,000 | 473,000 | 485,000 | 202,585 |
| 2005/12/13 | 488,000 | 498,000 | 485,000 | 492,000 | 185,000 |
| 2005/12/12 | 482,000 | 493,000 | 475,000 | 493,000 | 251,489 |
| 2005/12/09 | 445,000 | 470,000 | 440,000 | 468,000 | 282,086 |
| 2005/12/08 | 450,000 | 460,000 | 427,000 | 440,000 | 253,877 |
| 2005/12/07 | 454,000 | 472,000 | 438,000 | 444,000 | 356,632 |
| 2005/12/06 | 430,000 | 446,000 | 425,000 | 442,000 | 238,478 |
| 2005/12/05 | 414,000 | 429,000 | 406,000 | 425,000 | 252,743 |
| 2005/12/02 | 400,000 | 410,000 | 398,000 | 409,000 | 228,580 |
| 2005/12/01 | 390,000 | 396,000 | 385,000 | 396,000 | 70,008 |
| 2005/11/30 | 393,000 | 394,000 | 387,000 | 387,000 | 38,972 |
| 2005/11/29 | 388,000 | 397,000 | 386,000 | 389,000 | 105,355 |
| 2005/11/28 | 394,000 | 395,000 | 387,000 | 389,000 | 82,431 |
| 2005/11/25 | 370,000 | 397,000 | 367,000 | 393,000 | 211,570 |
| 2005/11/24 | 386,000 | 389,000 | 374,000 | 375,000 | 71,854 |
| 2005/11/22 | 382,000 | 389,000 | 381,000 | 385,000 | 67,185 |
| 2005/11/21 | 396,000 | 396,000 | 384,000 | 386,000 | 83,143 |
| 2005/11/18 | 403,000 | 406,000 | 384,000 | 392,000 | 220,737 |
| 2005/11/17 | 375,000 | 403,000 | 372,000 | 395,000 | 187,634 |
| 2005/11/16 | 355,000 | 372,000 | 351,000 | 371,000 | 154,216 |
| 2005/11/15 | 366,000 | 371,000 | 358,000 | 360,000 | 109,987 |
| 2005/11/14 | 382,000 | 383,000 | 368,000 | 368,000 | 54,788 |
| 2005/11/11 | 383,000 | 386,000 | 377,000 | 379,000 | 104,889 |
| 2005/11/10 | 365,000 | 380,000 | 363,000 | 374,000 | 134,315 |
| 2005/11/09 | 377,000 | 380,000 | 369,000 | 370,000 | 112,430 |
| 2005/11/08 | 400,000 | 400,000 | 383,000 | 386,000 | 154,118 |
| 2005/11/07 | 388,000 | 398,000 | 385,000 | 395,000 | 181,038 |
| 2005/11/04 | 390,000 | 392,000 | 378,000 | 385,000 | 250,733 |
| 2005/11/02 | 360,000 | 384,000 | 354,000 | 370,000 | 389,724 |
| 2005/11/01 | 345,000 | 360,000 | 343,000 | 360,000 | 178,130 |
| 2005/10/31 | 337,000 | 339,000 | 328,000 | 335,000 | 219,991 |
| 2005/10/28 | 313,000 | 330,000 | 311,000 | 327,000 | 265,802 |
| 2005/10/27 | 306,000 | 316,000 | 305,000 | 316,000 | 165,235 |
| 2005/10/26 | 305,000 | 307,000 | 302,000 | 304,000 | 148,433 |
| 2005/10/25 | 298,000 | 301,000 | 297,000 | 299,000 | 101,696 |
| 2005/10/24 | 295,000 | 296,000 | 292,000 | 296,000 | 58,213 |
| 2005/10/21 | 287,000 | 295,000 | 285,000 | 295,000 | 62,299 |
| 2005/10/20 | 291,000 | 294,000 | 288,000 | 290,000 | 58,702 |
| 2005/10/19 | 290,000 | 293,000 | 285,000 | 287,000 | 89,738 |
| 2005/10/18 | 283,000 | 295,000 | 283,000 | 291,000 | 125,889 |
| 2005/10/17 | 290,000 | 291,000 | 284,000 | 284,000 | 56,767 |
| 2005/10/14 | 297,000 | 298,000 | 283,000 | 288,000 | 148,989 |
| 2005/10/13 | 284,000 | 300,000 | 284,000 | 299,000 | 146,819 |
| 2005/10/12 | 300,000 | 306,000 | 289,000 | 291,000 | 231,377 |
| 2005/10/11 | 284,000 | 299,000 | 282,000 | 299,000 | 179,721 |
| 2005/10/07 | 266,000 | 285,000 | 266,000 | 278,000 | 134,792 |
| 2005/10/06 | 275,000 | 278,000 | 266,000 | 267,000 | 115,743 |
| 2005/10/05 | 281,000 | 291,000 | 279,000 | 283,000 | 96,507 |
| 2005/10/04 | 300,000 | 301,000 | 288,000 | 289,000 | 102,095 |
| 2005/10/03 | 294,000 | 303,000 | 281,000 | 303,000 | 139,091 |
| 2005/09/30 | 300,000 | 305,000 | 290,000 | 293,000 | 178,940 |
| 2005/09/29 | 302,000 | 305,000 | 290,000 | 304,000 | 245,295 |
| 2005/09/28 | 259,000 | 286,000 | 258,000 | 286,000 | 288,596 |
| 2005/09/27 | 262,000 | 269,000 | 255,000 | 255,000 | 233,200 |
| 2005/09/26 | 247,000 | 257,000 | 247,000 | 256,000 | 95,969 |
| 2005/09/22 | 245,000 | 247,000 | 242,000 | 246,000 | 56,701 |
| 2005/09/21 | 250,000 | 253,000 | 245,000 | 246,000 | 138,679 |
| 2005/09/20 | 239,000 | 247,000 | 239,000 | 247,000 | 150,278 |
| 2005/09/16 | 235,000 | 237,000 | 234,000 | 237,000 | 35,538 |
| 2005/09/15 | 235,000 | 237,000 | 233,000 | 236,000 | 38,552 |
| 2005/09/14 | 236,000 | 237,000 | 234,000 | 235,000 | 35,461 |
| 2005/09/13 | 235,000 | 237,000 | 234,000 | 236,000 | 27,717 |
| 2005/09/12 | 239,000 | 240,000 | 235,000 | 237,000 | 84,372 |
| 2005/09/09 | 230,000 | 232,000 | 229,000 | 231,000 | 52,098 |
| 2005/09/08 | 232,000 | 232,000 | 229,000 | 231,000 | 29,472 |
| 2005/09/07 | 233,000 | 234,000 | 229,000 | 231,000 | 28,893 |
| 2005/09/06 | 235,000 | 235,000 | 231,000 | 231,000 | 30,075 |
| 2005/09/05 | 234,000 | 236,000 | 231,000 | 235,000 | 55,131 |
| 2005/09/02 | 234,000 | 235,000 | 230,000 | 231,000 | 37,861 |
| 2005/09/01 | 238,000 | 238,000 | 232,000 | 232,000 | 59,980 |
| 2005/08/31 | 236,000 | 239,000 | 235,000 | 236,000 | 43,280 |
| 2005/08/30 | 235,000 | 239,000 | 233,000 | 238,000 | 53,860 |
| 2005/08/29 | 233,000 | 235,000 | 230,000 | 231,000 | 41,559 |
| 2005/08/26 | 235,000 | 238,000 | 232,000 | 234,000 | 51,253 |
| 2005/08/25 | 238,000 | 241,000 | 232,000 | 233,000 | 114,660 |
| 2005/08/24 | 233,000 | 242,000 | 230,000 | 242,000 | 133,765 |
| 2005/08/23 | 244,000 | 244,000 | 234,000 | 235,000 | 99,203 |
| 2005/08/22 | 237,000 | 243,000 | 236,000 | 241,000 | 188,576 |
| 2005/08/19 | 228,000 | 234,000 | 226,000 | 234,000 | 91,126 |
| 2005/08/18 | 232,000 | 236,000 | 227,000 | 227,000 | 127,695 |
| 2005/08/17 | 219,000 | 233,000 | 218,000 | 228,000 | 159,028 |
| 2005/08/16 | 225,000 | 225,000 | 220,000 | 220,000 | 59,436 |
| 2005/08/15 | 216,000 | 225,000 | 215,000 | 225,000 | 108,543 |
| 2005/08/12 | 218,000 | 219,000 | 213,000 | 216,000 | 71,840 |
| 2005/08/11 | 213,000 | 217,000 | 213,000 | 216,000 | 144,078 |
| 2005/08/10 | 204,000 | 211,000 | 203,000 | 210,000 | 85,854 |
| 2005/08/09 | 200,000 | 203,000 | 199,000 | 202,000 | 34,276 |
| 2005/08/08 | 198,000 | 200,000 | 197,000 | 200,000 | 37,176 |
| 2005/08/05 | 199,000 | 203,000 | 198,000 | 203,000 | 36,124 |
| 2005/08/04 | 204,000 | 205,000 | 200,000 | 200,000 | 31,090 |
| 2005/08/03 | 205,000 | 206,000 | 204,000 | 205,000 | 42,423 |
| 2005/08/02 | 207,000 | 207,000 | 203,000 | 204,000 | 63,499 |
| 2005/07/26 | 195,000 | 198,000 | 195,000 | 197,000 | 29,820 |
| 2005/07/25 | 197,000 | 198,000 | 195,000 | 196,000 | 43,554 |
| 2005/07/22 | 200,000 | 201,000 | 198,000 | 198,000 | 26,331 |
| 2005/07/21 | 201,000 | 202,000 | 200,000 | 201,000 | 14,686 |
| 2005/07/20 | 202,000 | 203,000 | 201,000 | 201,000 | 16,607 |
| 2005/07/19 | 201,000 | 202,000 | 200,000 | 201,000 | 17,129 |
| 2005/07/15 | 203,000 | 204,000 | 201,000 | 201,000 | 20,148 |
| 2005/07/14 | 204,000 | 205,000 | 203,000 | 203,000 | 12,539 |
| 2005/07/13 | 204,000 | 204,000 | 203,000 | 204,000 | 8,024 |
| 2005/07/12 | 204,000 | 205,000 | 203,000 | 203,000 | 12,230 |
| 2005/07/11 | 205,000 | 206,000 | 203,000 | 203,000 | 24,493 |
| 2005/07/08 | 203,000 | 206,000 | 203,000 | 203,000 | 18,846 |
| 2005/07/07 | 203,000 | 205,000 | 202,000 | 204,000 | 18,977 |
| 2005/07/06 | 205,000 | 207,000 | 203,000 | 203,000 | 23,674 |
| 2005/07/05 | 206,000 | 206,000 | 204,000 | 206,000 | 15,527 |
| 2005/07/04 | 207,000 | 208,000 | 205,000 | 205,000 | 10,996 |
| 2005/07/01 | 207,000 | 208,000 | 206,000 | 207,000 | 20,589 |
| 2005/06/30 | 207,000 | 208,000 | 206,000 | 207,000 | 13,406 |
| 2005/06/29 | 208,000 | 209,000 | 207,000 | 208,000 | 17,648 |
| 2005/06/28 | 205,000 | 208,000 | 205,000 | 208,000 | 24,595 |
| 2005/06/27 | 205,000 | 206,000 | 204,000 | 204,000 | 24,869 |
| 2005/06/24 | 206,000 | 208,000 | 206,000 | 206,000 | 18,028 |
| 2005/06/23 | 208,000 | 210,000 | 207,000 | 207,000 | 31,538 |
| 2005/06/22 | 208,000 | 209,000 | 206,000 | 207,000 | 22,547 |
| 2005/06/21 | 208,000 | 209,000 | 207,000 | 208,000 | 11,607 |
| 2005/06/20 | 210,000 | 211,000 | 208,000 | 209,000 | 20,053 |
| 2005/06/17 | 208,000 | 211,000 | 207,000 | 211,000 | 63,351 |
| 2005/06/16 | 208,000 | 209,000 | 206,000 | 208,000 | 49,403 |
| 2005/06/15 | 205,000 | 208,000 | 204,000 | 207,000 | 36,883 |
| 2005/06/14 | 206,000 | 207,000 | 203,000 | 203,000 | 30,102 |
| 2005/06/13 | 207,000 | 209,000 | 206,000 | 206,000 | 15,165 |
| 2005/06/10 | 208,000 | 209,000 | 207,000 | 209,000 | 21,580 |
| 2005/06/09 | 208,000 | 209,000 | 206,000 | 208,000 | 14,020 |
| 2005/06/08 | 207,000 | 209,000 | 206,000 | 209,000 | 30,702 |
| 2005/06/07 | 207,000 | 207,000 | 205,000 | 207,000 | 18,246 |
| 2005/06/06 | 207,000 | 209,000 | 206,000 | 207,000 | 28,609 |
| 2005/06/03 | 208,000 | 209,000 | 206,000 | 208,000 | 25,910 |
| 2005/06/02 | 211,000 | 212,000 | 208,000 | 208,000 | 64,645 |
| 2005/06/01 | 207,000 | 210,000 | 206,000 | 209,000 | 32,404 |
| 2005/05/31 | 210,000 | 210,000 | 207,000 | 208,000 | 28,821 |
| 2005/05/30 | 206,000 | 211,000 | 206,000 | 210,000 | 43,871 |
| 2005/05/27 | 206,000 | 207,000 | 204,000 | 206,000 | 28,234 |
| 2005/05/26 | 203,000 | 206,000 | 199,000 | 205,000 | 56,463 |
| 2005/05/25 | 207,000 | 209,000 | 204,000 | 206,000 | 47,610 |
| 2005/05/24 | 211,000 | 211,000 | 205,000 | 207,000 | 71,702 |
| 2005/05/23 | 206,000 | 209,000 | 204,000 | 209,000 | 39,025 |
| 2005/05/20 | 207,000 | 208,000 | 204,000 | 206,000 | 26,570 |
| 2005/05/19 | 202,000 | 207,000 | 201,000 | 207,000 | 49,495 |
| 2005/05/18 | 200,000 | 201,000 | 196,000 | 198,000 | 38,781 |
| 2005/05/17 | 205,000 | 205,000 | 198,000 | 200,000 | 32,558 |
| 2005/05/16 | 206,000 | 208,000 | 202,000 | 202,000 | 16,739 |
| 2005/05/13 | 207,000 | 208,000 | 206,000 | 206,000 | 14,750 |
| 2005/05/12 | 208,000 | 209,000 | 207,000 | 207,000 | 13,575 |
| 2005/05/11 | 207,000 | 208,000 | 204,000 | 208,000 | 37,828 |
| 2005/05/10 | 212,000 | 214,000 | 209,000 | 210,000 | 28,386 |
| 2005/05/09 | 211,000 | 212,000 | 208,000 | 212,000 | 41,753 |
| 2005/05/06 | 210,000 | 212,000 | 209,000 | 210,000 | 58,896 |
| 2005/05/02 | 200,000 | 207,000 | 200,000 | 206,000 | 48,633 |
| 2005/04/28 | 197,000 | 198,000 | 196,000 | 198,000 | 13,212 |
| 2005/04/27 | 196,000 | 198,000 | 196,000 | 197,000 | 22,720 |
| 2005/04/26 | 200,000 | 200,000 | 195,000 | 197,000 | 37,536 |
| 2005/04/25 | 199,000 | 202,000 | 198,000 | 199,000 | 34,553 |
| 2005/04/22 | 202,000 | 204,000 | 199,000 | 199,000 | 68,629 |
| 2005/04/21 | 192,000 | 199,000 | 190,000 | 199,000 | 76,475 |
| 2005/04/20 | 201,000 | 202,000 | 196,000 | 197,000 | 62,895 |
| 2005/04/19 | 197,000 | 199,000 | 194,000 | 197,000 | 69,689 |
| 2005/04/18 | 191,000 | 195,000 | 189,000 | 192,000 | 80,134 |
| 2005/04/15 | 202,000 | 202,000 | 199,000 | 199,000 | 42,796 |
| 2005/04/14 | 203,000 | 205,000 | 203,000 | 204,000 | 28,064 |
| 2005/04/13 | 207,000 | 208,000 | 204,000 | 206,000 | 39,665 |
| 2005/04/12 | 207,000 | 209,000 | 206,000 | 206,000 | 47,476 |
| 2005/04/11 | 205,000 | 207,000 | 202,000 | 205,000 | 71,181 |
| 2005/04/08 | 212,000 | 212,000 | 207,000 | 208,000 | 67,560 |
| 2005/04/07 | 214,000 | 214,000 | 211,000 | 211,000 | 25,303 |
| 2005/04/06 | 214,000 | 215,000 | 212,000 | 214,000 | 35,563 |
| 2005/04/05 | 214,000 | 216,000 | 213,000 | 213,000 | 37,514 |
| 2005/04/04 | 216,000 | 217,000 | 213,000 | 214,000 | 28,252 |
| 2005/04/01 | 215,000 | 218,000 | 213,000 | 218,000 | 34,367 |
| 2005/03/31 | 215,000 | 217,000 | 213,000 | 215,000 | 24,408 |
| 2005/03/30 | 216,000 | 216,000 | 211,000 | 213,000 | 58,804 |
| 2005/03/29 | 223,000 | 225,000 | 217,000 | 217,000 | 55,026 |
| 2005/03/28 | 218,000 | 223,000 | 217,000 | 222,000 | 31,598 |
| 2005/03/25 | 222,000 | 222,000 | 218,000 | 220,000 | 26,214 |
| 2005/03/24 | 221,000 | 222,000 | 220,000 | 222,000 | 29,956 |
| 2005/03/23 | 224,000 | 224,000 | 222,000 | 223,000 | 27,782 |
| 2005/03/22 | 224,000 | 226,000 | 223,000 | 223,000 | 28,408 |
| 2005/03/18 | 225,000 | 227,000 | 224,000 | 225,000 | 66,042 |
| 2005/03/17 | 222,000 | 225,000 | 221,000 | 225,000 | 40,065 |
| 2005/03/16 | 223,000 | 225,000 | 222,000 | 223,000 | 30,471 |
| 2005/03/15 | 226,000 | 227,000 | 222,000 | 223,000 | 65,691 |
| 2005/03/14 | 228,000 | 229,000 | 224,000 | 225,000 | 125,029 |
| 2005/03/11 | 221,000 | 226,000 | 220,000 | 225,000 | 145,936 |
| 2005/03/10 | 220,000 | 223,000 | 216,000 | 218,000 | 100,904 |
| 2005/03/09 | 217,000 | 221,000 | 216,000 | 220,000 | 77,329 |
| 2005/03/08 | 219,000 | 219,000 | 216,000 | 217,000 | 64,356 |
| 2005/03/07 | 217,000 | 221,000 | 216,000 | 220,000 | 141,272 |
| 2005/03/04 | 214,000 | 215,000 | 213,000 | 215,000 | 22,689 |
| 2005/03/03 | 215,000 | 215,000 | 213,000 | 213,000 | 25,199 |
| 2005/03/02 | 217,000 | 218,000 | 213,000 | 214,000 | 60,283 |
| 2005/03/01 | 214,000 | 216,000 | 213,000 | 216,000 | 43,366 |
| 2005/02/28 | 215,000 | 216,000 | 213,000 | 214,000 | 23,259 |
| 2005/02/25 | 213,000 | 215,000 | 213,000 | 213,000 | 25,704 |
| 2005/02/24 | 212,000 | 213,000 | 210,000 | 212,000 | 25,204 |
| 2005/02/23 | 211,000 | 212,000 | 210,000 | 212,000 | 33,880 |
| 2005/02/22 | 215,000 | 216,000 | 213,000 | 213,000 | 30,073 |
| 2005/02/21 | 217,000 | 218,000 | 215,000 | 216,000 | 26,904 |
| 2005/02/18 | 217,000 | 217,000 | 213,000 | 216,000 | 40,411 |
| 2005/02/17 | 215,000 | 217,000 | 215,000 | 215,000 | 30,832 |
| 2005/02/16 | 217,000 | 219,000 | 216,000 | 217,000 | 36,239 |
| 2005/02/15 | 219,000 | 220,000 | 217,000 | 217,000 | 34,644 |
| 2005/02/14 | 220,000 | 223,000 | 217,000 | 217,000 | 140,024 |
| 2005/02/10 | 216,000 | 218,000 | 214,000 | 217,000 | 83,176 |
| 2005/02/09 | 215,000 | 217,000 | 212,000 | 214,000 | 92,826 |
| 2005/02/08 | 211,000 | 216,000 | 210,000 | 215,000 | 70,762 |
| 2005/02/07 | 212,000 | 213,000 | 210,000 | 210,000 | 43,150 |
| 2005/02/04 | 214,000 | 214,000 | 208,000 | 208,000 | 81,017 |
| 2005/02/03 | 218,000 | 219,000 | 214,000 | 214,000 | 58,046 |
| 2005/02/02 | 214,000 | 218,000 | 213,000 | 218,000 | 98,994 |
| 2005/02/01 | 213,000 | 216,000 | 210,000 | 212,000 | 177,403 |
| 2005/01/31 | 210,000 | 213,000 | 209,000 | 211,000 | 60,125 |
| 2005/01/28 | 206,000 | 212,000 | 205,000 | 211,000 | 86,469 |
| 2005/01/27 | 209,000 | 210,000 | 206,000 | 206,000 | 38,185 |
| 2005/01/26 | 211,000 | 214,000 | 206,000 | 207,000 | 139,786 |
| 2005/01/25 | 208,000 | 211,000 | 204,000 | 211,000 | 176,834 |
| 2005/01/24 | 198,000 | 206,000 | 197,000 | 206,000 | 122,944 |
| 2005/01/21 | 196,000 | 198,000 | 196,000 | 196,000 | 28,367 |
| 2005/01/20 | 198,000 | 199,000 | 197,000 | 198,000 | 22,814 |
| 2005/01/19 | 202,000 | 203,000 | 199,000 | 199,000 | 37,150 |
| 2005/01/18 | 199,000 | 202,000 | 198,000 | 201,000 | 38,048 |
| 2005/01/17 | 203,000 | 204,000 | 200,000 | 200,000 | 31,875 |
| 2005/01/14 | 197,000 | 203,000 | 196,000 | 202,000 | 64,005 |
| 2005/01/13 | 200,000 | 202,000 | 197,000 | 199,000 | 42,411 |
| 2005/01/12 | 204,000 | 205,000 | 199,000 | 200,000 | 67,522 |
| 2005/01/11 | 204,000 | 205,000 | 201,000 | 205,000 | 52,506 |
| 2005/01/07 | 206,000 | 207,000 | 201,000 | 202,000 | 58,979 |
| 2005/01/06 | 200,000 | 206,000 | 199,000 | 206,000 | 72,795 |
| 2005/01/05 | 205,000 | 206,000 | 201,000 | 201,000 | 59,830 |
| 2005/01/04 | 206,000 | 208,000 | 205,000 | 207,000 | 32,855 |