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 |
|---|---|---|---|---|---|
| 2002/12/30 | 62,000 | 65,000 | 62,000 | 65,000 | 2,283 |
| 2002/12/27 | 63,000 | 64,000 | 62,000 | 64,000 | 2,989 |
| 2002/12/26 | 62,000 | 63,000 | 61,000 | 62,000 | 3,439 |
| 2002/12/25 | 60,000 | 62,000 | 60,000 | 60,000 | 4,959 |
| 2002/12/24 | 62,000 | 63,000 | 60,000 | 62,000 | 5,773 |
| 2002/12/20 | 63,000 | 64,000 | 61,000 | 61,000 | 7,648 |
| 2002/12/19 | 59,000 | 63,000 | 59,000 | 63,000 | 5,619 |
| 2002/12/18 | 63,000 | 63,000 | 60,000 | 60,000 | 5,170 |
| 2002/12/17 | 64,000 | 65,000 | 61,000 | 62,000 | 5,396 |
| 2002/12/16 | 60,000 | 61,000 | 60,000 | 60,000 | 2,694 |
| 2002/12/13 | 60,000 | 61,000 | 60,000 | 60,000 | 10,240 |
| 2002/12/12 | 61,000 | 62,000 | 60,000 | 61,000 | 3,041 |
| 2002/12/11 | 61,000 | 62,000 | 60,000 | 60,000 | 3,767 |
| 2002/12/10 | 60,000 | 62,000 | 60,000 | 62,000 | 4,427 |
| 2002/12/09 | 62,000 | 63,000 | 60,000 | 60,000 | 3,074 |
| 2002/12/06 | 62,000 | 65,000 | 62,000 | 63,000 | 4,258 |
| 2002/12/05 | 65,000 | 66,000 | 64,000 | 64,000 | 2,792 |
| 2002/12/04 | 65,000 | 66,000 | 64,000 | 65,000 | 7,381 |
| 2002/12/03 | 69,000 | 70,000 | 67,000 | 69,000 | 5,372 |
| 2002/12/02 | 69,000 | 70,000 | 66,000 | 70,000 | 6,280 |
| 2002/11/29 | 65,000 | 69,000 | 64,000 | 69,000 | 6,598 |
| 2002/11/28 | 65,000 | 67,000 | 64,000 | 66,000 | 7,093 |
| 2002/11/27 | 63,000 | 65,000 | 62,000 | 64,000 | 6,888 |
| 2002/11/26 | 64,000 | 65,000 | 63,000 | 64,000 | 4,799 |
| 2002/11/25 | 65,000 | 67,000 | 62,000 | 62,000 | 11,264 |
| 2002/11/22 | 65,000 | 66,000 | 62,000 | 64,000 | 9,145 |
| 2002/11/21 | 58,000 | 65,000 | 57,000 | 65,000 | 16,051 |
| 2002/11/20 | 51,000 | 55,000 | 48,000 | 55,000 | 42,481 |
| 2002/11/19 | 56,000 | 56,000 | 52,000 | 53,000 | 17,632 |
| 2002/11/18 | 61,000 | 61,000 | 56,000 | 57,000 | 7,251 |
| 2002/11/15 | 59,000 | 60,000 | 57,000 | 60,000 | 12,095 |
| 2002/11/14 | 62,000 | 63,000 | 57,000 | 58,000 | 10,858 |
| 2002/11/13 | 62,000 | 64,000 | 62,000 | 63,000 | 3,996 |
| 2002/11/12 | 62,000 | 63,000 | 61,000 | 63,000 | 5,487 |
| 2002/11/11 | 67,000 | 67,000 | 63,000 | 63,000 | 7,433 |
| 2002/11/08 | 68,000 | 69,000 | 67,000 | 68,000 | 1,980 |
| 2002/11/07 | 68,000 | 69,000 | 68,000 | 69,000 | 2,095 |
| 2002/11/06 | 68,000 | 69,000 | 67,000 | 69,000 | 3,887 |
| 2002/11/05 | 70,000 | 70,000 | 68,000 | 68,000 | 3,736 |
| 2002/11/01 | 71,000 | 71,000 | 68,000 | 69,000 | 4,134 |
| 2002/10/31 | 69,000 | 71,000 | 69,000 | 70,000 | 8,882 |
| 2002/10/30 | 66,000 | 69,000 | 66,000 | 67,000 | 6,457 |
| 2002/10/29 | 67,000 | 69,000 | 66,000 | 66,000 | 8,963 |
| 2002/10/28 | 67,000 | 68,000 | 66,000 | 67,000 | 5,253 |
| 2002/10/25 | 69,000 | 69,000 | 68,000 | 68,000 | 4,058 |
| 2002/10/24 | 68,000 | 69,000 | 68,000 | 69,000 | 5,248 |
| 2002/10/23 | 70,000 | 72,000 | 67,000 | 69,000 | 13,687 |
| 2002/10/22 | 80,000 | 80,000 | 75,000 | 77,000 | 4,240 |
| 2002/10/21 | 82,000 | 82,000 | 78,000 | 80,000 | 5,133 |
| 2002/10/18 | 80,000 | 81,000 | 78,000 | 80,000 | 4,798 |
| 2002/10/17 | 77,000 | 80,000 | 77,000 | 78,000 | 3,859 |
| 2002/10/16 | 77,000 | 78,000 | 76,000 | 76,000 | 3,952 |
| 2002/10/15 | 76,000 | 77,000 | 74,000 | 76,000 | 6,222 |
| 2002/10/11 | 71,000 | 73,000 | 70,000 | 72,000 | 5,364 |
| 2002/10/10 | 70,000 | 71,000 | 66,000 | 71,000 | 12,111 |
| 2002/10/09 | 73,000 | 74,000 | 70,000 | 70,000 | 8,230 |
| 2002/10/08 | 71,000 | 75,000 | 71,000 | 73,000 | 9,126 |
| 2002/10/07 | 76,000 | 77,000 | 71,000 | 71,000 | 9,371 |
| 2002/10/04 | 79,000 | 79,000 | 76,000 | 78,000 | 10,351 |
| 2002/10/03 | 87,000 | 87,000 | 80,000 | 80,000 | 10,236 |
| 2002/10/02 | 91,000 | 91,000 | 86,000 | 86,000 | 6,460 |
| 2002/10/01 | 89,000 | 90,000 | 87,000 | 89,000 | 5,802 |
| 2002/09/30 | 89,000 | 92,000 | 88,000 | 91,000 | 6,799 |
| 2002/09/27 | 90,000 | 93,000 | 89,000 | 91,000 | 13,238 |
| 2002/09/26 | 87,000 | 89,000 | 86,000 | 88,000 | 6,847 |
| 2002/09/25 | 86,000 | 88,000 | 84,000 | 86,000 | 5,514 |
| 2002/09/24 | 87,000 | 88,000 | 85,000 | 87,000 | 6,894 |
| 2002/09/20 | 90,000 | 91,000 | 88,000 | 88,000 | 8,487 |
| 2002/09/19 | 97,000 | 102,000 | 92,000 | 92,000 | 32,056 |
| 2002/09/18 | 87,000 | 88,000 | 86,000 | 88,000 | 3,453 |
| 2002/09/17 | 87,000 | 87,000 | 86,000 | 87,000 | 5,169 |
| 2002/09/13 | 86,000 | 87,000 | 85,000 | 87,000 | 11,168 |
| 2002/09/12 | 87,000 | 88,000 | 86,000 | 87,000 | 7,914 |
| 2002/09/11 | 86,000 | 87,000 | 85,000 | 87,000 | 4,658 |
| 2002/09/10 | 86,000 | 88,000 | 85,000 | 86,000 | 9,676 |
| 2002/09/09 | 82,000 | 85,000 | 82,000 | 84,000 | 5,267 |
| 2002/09/06 | 79,000 | 82,000 | 77,000 | 79,000 | 7,406 |
| 2002/09/05 | 78,000 | 80,000 | 77,000 | 79,000 | 6,915 |
| 2002/09/04 | 78,000 | 79,000 | 74,000 | 76,000 | 11,036 |
| 2002/09/03 | 85,000 | 85,000 | 81,000 | 81,000 | 8,164 |
| 2002/09/02 | 86,000 | 86,000 | 85,000 | 85,000 | 1,600 |
| 2002/08/30 | 86,000 | 87,000 | 84,000 | 87,000 | 5,933 |
| 2002/08/29 | 85,000 | 86,000 | 84,000 | 84,000 | 3,374 |
| 2002/08/28 | 87,000 | 88,000 | 85,000 | 88,000 | 6,386 |
| 2002/08/27 | 88,000 | 89,000 | 87,000 | 87,000 | 3,728 |
| 2002/08/26 | 88,000 | 89,000 | 87,000 | 89,000 | 4,247 |
| 2002/08/23 | 89,000 | 89,000 | 88,000 | 88,000 | 3,370 |
| 2002/08/22 | 88,000 | 89,000 | 87,000 | 89,000 | 6,537 |
| 2002/08/21 | 89,000 | 90,000 | 87,000 | 87,000 | 5,919 |
| 2002/08/20 | 89,000 | 90,000 | 87,000 | 89,000 | 5,122 |
| 2002/08/19 | 89,000 | 90,000 | 87,000 | 88,000 | 3,402 |
| 2002/08/16 | 90,000 | 90,000 | 88,000 | 90,000 | 5,041 |
| 2002/08/15 | 88,000 | 89,000 | 87,000 | 89,000 | 3,676 |
| 2002/08/14 | 86,000 | 89,000 | 86,000 | 88,000 | 4,518 |
| 2002/08/13 | 87,000 | 88,000 | 86,000 | 86,000 | 2,666 |
| 2002/08/12 | 90,000 | 91,000 | 88,000 | 88,000 | 3,870 |
| 2002/08/09 | 88,000 | 90,000 | 87,000 | 90,000 | 5,676 |
| 2002/08/08 | 87,000 | 88,000 | 87,000 | 87,000 | 3,060 |
| 2002/08/07 | 89,000 | 90,000 | 87,000 | 87,000 | 4,166 |
| 2002/08/06 | 89,000 | 91,000 | 88,000 | 88,000 | 5,396 |
| 2002/08/05 | 90,000 | 91,000 | 89,000 | 91,000 | 2,812 |
| 2002/08/02 | 91,000 | 92,000 | 90,000 | 90,000 | 3,547 |
| 2002/08/01 | 93,000 | 93,000 | 90,000 | 90,000 | 4,702 |
| 2002/07/31 | 91,000 | 92,000 | 91,000 | 91,000 | 4,054 |
| 2002/07/30 | 92,000 | 93,000 | 91,000 | 92,000 | 4,892 |
| 2002/07/29 | 92,000 | 93,000 | 90,000 | 90,000 | 5,705 |
| 2002/07/26 | 95,000 | 95,000 | 91,000 | 91,000 | 4,988 |
| 2002/07/25 | 98,000 | 98,000 | 93,000 | 93,000 | 6,851 |
| 2002/07/24 | 95,000 | 98,000 | 92,000 | 98,000 | 9,793 |
| 2002/07/23 | 93,000 | 97,000 | 91,000 | 95,000 | 13,143 |
| 2002/07/22 | 91,000 | 93,000 | 90,000 | 93,000 | 6,739 |
| 2002/07/19 | 91,000 | 92,000 | 90,000 | 91,000 | 5,811 |
| 2002/07/18 | 93,000 | 94,000 | 92,000 | 92,000 | 4,309 |
| 2002/07/17 | 90,000 | 93,000 | 89,000 | 92,000 | 5,140 |
| 2002/07/16 | 91,000 | 92,000 | 90,000 | 90,000 | 5,512 |
| 2002/07/15 | 91,000 | 92,000 | 90,000 | 90,000 | 2,384 |
| 2002/07/12 | 92,000 | 93,000 | 91,000 | 91,000 | 3,653 |
| 2002/07/11 | 93,000 | 94,000 | 91,000 | 91,000 | 2,979 |
| 2002/07/10 | 95,000 | 96,000 | 94,000 | 94,000 | 2,675 |
| 2002/07/09 | 93,000 | 96,000 | 93,000 | 96,000 | 4,443 |
| 2002/07/08 | 95,000 | 96,000 | 93,000 | 93,000 | 6,376 |
| 2002/07/05 | 93,000 | 94,000 | 92,000 | 93,000 | 2,064 |
| 2002/07/04 | 93,000 | 94,000 | 91,000 | 92,000 | 3,909 |
| 2002/07/03 | 90,000 | 94,000 | 89,000 | 93,000 | 4,626 |
| 2002/07/02 | 94,000 | 94,000 | 88,000 | 90,000 | 6,349 |
| 2002/07/01 | 93,000 | 94,000 | 90,000 | 93,000 | 3,442 |
| 2002/06/28 | 89,000 | 93,000 | 88,000 | 92,000 | 6,861 |
| 2002/06/27 | 86,000 | 88,000 | 86,000 | 87,000 | 5,372 |
| 2002/06/26 | 89,000 | 89,000 | 84,000 | 85,000 | 10,414 |
| 2002/06/25 | 89,000 | 90,000 | 88,000 | 89,000 | 5,757 |
| 2002/06/24 | 88,000 | 90,000 | 87,000 | 89,000 | 7,301 |
| 2002/06/21 | 92,000 | 93,000 | 89,000 | 90,000 | 6,737 |
| 2002/06/20 | 87,000 | 92,000 | 86,000 | 91,000 | 7,113 |
| 2002/06/19 | 91,000 | 93,000 | 88,000 | 88,000 | 10,207 |
| 2002/06/18 | 95,000 | 95,000 | 91,000 | 92,000 | 10,086 |
| 2002/06/17 | 95,000 | 96,000 | 91,000 | 91,000 | 13,176 |
| 2002/06/14 | 99,000 | 100,000 | 98,000 | 98,000 | 20,985 |
| 2002/06/13 | 103,000 | 103,000 | 100,000 | 100,000 | 7,589 |
| 2002/06/12 | 102,000 | 104,000 | 101,000 | 103,000 | 7,220 |
| 2002/06/11 | 103,000 | 105,000 | 102,000 | 103,000 | 6,994 |
| 2002/06/10 | 104,000 | 106,000 | 102,000 | 104,000 | 9,368 |
| 2002/06/07 | 101,000 | 105,000 | 100,000 | 105,000 | 13,802 |
| 2002/06/06 | 107,000 | 108,000 | 102,000 | 103,000 | 20,460 |
| 2002/06/05 | 103,000 | 111,000 | 102,000 | 106,000 | 52,645 |
| 2002/06/04 | 100,000 | 103,000 | 99,000 | 100,000 | 23,722 |
| 2002/06/03 | 94,000 | 102,000 | 93,000 | 102,000 | 34,356 |
| 2002/05/31 | 94,000 | 94,000 | 91,000 | 94,000 | 8,819 |
| 2002/05/30 | 93,000 | 94,000 | 91,000 | 91,000 | 9,507 |
| 2002/05/29 | 92,000 | 94,000 | 90,000 | 93,000 | 8,938 |
| 2002/05/28 | 94,000 | 94,000 | 90,000 | 92,000 | 10,427 |
| 2002/05/27 | 93,000 | 96,000 | 91,000 | 94,000 | 15,263 |
| 2002/05/24 | 92,000 | 93,000 | 89,000 | 93,000 | 23,200 |
| 2002/05/23 | 86,000 | 90,000 | 85,000 | 90,000 | 19,523 |
| 2002/05/22 | 83,000 | 85,000 | 83,000 | 84,000 | 8,724 |
| 2002/05/21 | 84,000 | 84,000 | 82,000 | 83,000 | 7,981 |
| 2002/05/20 | 85,000 | 86,000 | 83,000 | 83,000 | 8,252 |
| 2002/05/17 | 85,000 | 87,000 | 84,000 | 84,000 | 11,480 |
| 2002/05/16 | 82,000 | 84,000 | 82,000 | 84,000 | 4,700 |
| 2002/05/15 | 82,000 | 84,000 | 81,000 | 82,000 | 3,787 |
| 2002/05/14 | 83,000 | 83,000 | 82,000 | 82,000 | 3,339 |
| 2002/05/13 | 83,000 | 83,000 | 82,000 | 83,000 | 3,166 |
| 2002/05/10 | 83,000 | 84,000 | 83,000 | 84,000 | 3,295 |
| 2002/05/09 | 84,000 | 85,000 | 83,000 | 83,000 | 4,884 |
| 2002/05/08 | 84,000 | 85,000 | 83,000 | 83,000 | 3,732 |
| 2002/05/07 | 85,000 | 85,000 | 83,000 | 84,000 | 5,331 |
| 2002/05/02 | 85,000 | 85,000 | 83,000 | 83,000 | 2,790 |
| 2002/05/01 | 84,000 | 85,000 | 83,000 | 85,000 | 3,525 |
| 2002/04/30 | 85,000 | 85,000 | 83,000 | 83,000 | 3,764 |
| 2002/04/26 | 86,000 | 87,000 | 85,000 | 85,000 | 5,079 |
| 2002/04/25 | 87,000 | 87,000 | 85,000 | 85,000 | 2,378 |
| 2002/04/24 | 86,000 | 87,000 | 85,000 | 87,000 | 5,680 |
| 2002/04/23 | 85,000 | 86,000 | 84,000 | 85,000 | 3,940 |
| 2002/04/22 | 85,000 | 86,000 | 84,000 | 84,000 | 3,094 |
| 2002/04/19 | 85,000 | 85,000 | 84,000 | 85,000 | 3,009 |
| 2002/04/18 | 86,000 | 86,000 | 84,000 | 85,000 | 3,967 |
| 2002/04/17 | 86,000 | 86,000 | 84,000 | 85,000 | 6,522 |
| 2002/04/16 | 85,000 | 86,000 | 84,000 | 86,000 | 5,414 |
| 2002/04/15 | 87,000 | 87,000 | 84,000 | 86,000 | 4,416 |
| 2002/04/12 | 88,000 | 88,000 | 85,000 | 87,000 | 8,835 |
| 2002/04/11 | 91,000 | 93,000 | 89,000 | 89,000 | 10,062 |
| 2002/04/10 | 85,000 | 90,000 | 84,000 | 89,000 | 15,149 |
| 2002/04/09 | 81,000 | 85,000 | 81,000 | 84,000 | 7,841 |
| 2002/04/08 | 84,000 | 84,000 | 81,000 | 82,000 | 10,093 |
| 2002/04/05 | 85,000 | 85,000 | 84,000 | 84,000 | 4,094 |
| 2002/04/04 | 85,000 | 85,000 | 84,000 | 84,000 | 3,557 |
| 2002/04/03 | 84,000 | 86,000 | 84,000 | 86,000 | 3,161 |
| 2002/04/02 | 84,000 | 86,000 | 84,000 | 84,000 | 3,180 |
| 2002/04/01 | 91,000 | 91,000 | 84,000 | 87,000 | 8,452 |
| 2002/03/29 | 85,000 | 86,000 | 83,000 | 86,000 | 11,017 |
| 2002/03/28 | 84,000 | 85,000 | 84,000 | 84,000 | 8,601 |
| 2002/03/27 | 84,000 | 85,000 | 83,000 | 84,000 | 7,666 |
| 2002/03/26 | 85,000 | 87,000 | 83,000 | 84,000 | 8,981 |
| 2002/03/25 | 90,000 | 91,000 | 84,000 | 86,000 | 15,926 |
| 2002/03/22 | 94,000 | 94,000 | 88,000 | 88,000 | 15,711 |
| 2002/03/20 | 93,000 | 94,000 | 91,000 | 93,000 | 11,954 |
| 2002/03/19 | 95,000 | 95,000 | 92,000 | 92,000 | 10,617 |
| 2002/03/18 | 98,000 | 98,000 | 94,000 | 94,000 | 8,558 |
| 2002/03/15 | 98,000 | 99,000 | 95,000 | 97,000 | 10,248 |
| 2002/03/14 | 96,000 | 99,000 | 95,000 | 99,000 | 15,122 |
| 2002/03/13 | 96,000 | 98,000 | 95,000 | 95,000 | 7,663 |
| 2002/03/12 | 100,000 | 100,000 | 96,000 | 96,000 | 15,162 |
| 2002/03/11 | 97,000 | 100,000 | 96,000 | 100,000 | 25,179 |
| 2002/03/08 | 93,000 | 97,000 | 92,000 | 97,000 | 30,749 |
| 2002/03/07 | 92,000 | 97,000 | 90,000 | 97,000 | 20,878 |
| 2002/03/06 | 92,000 | 93,000 | 88,000 | 88,000 | 21,205 |
| 2002/03/05 | 100,000 | 101,000 | 92,000 | 92,000 | 26,129 |
| 2002/03/04 | 105,000 | 106,000 | 99,000 | 99,000 | 38,028 |
| 2002/03/01 | 99,000 | 103,000 | 92,000 | 102,000 | 66,685 |
| 2002/02/28 | 89,000 | 114,000 | 89,000 | 114,000 | 39,860 |
| 2002/02/27 | 76,000 | 84,000 | 76,000 | 84,000 | 12,104 |
| 2002/02/26 | 73,000 | 76,000 | 72,000 | 76,000 | 8,063 |
| 2002/02/25 | 72,000 | 73,000 | 71,000 | 73,000 | 5,469 |
| 2002/02/22 | 74,000 | 74,000 | 70,000 | 72,000 | 10,336 |
| 2002/02/21 | 74,000 | 75,000 | 73,000 | 74,000 | 9,760 |
| 2002/02/20 | 75,000 | 75,000 | 74,000 | 74,000 | 6,334 |
| 2002/02/19 | 77,000 | 77,000 | 74,000 | 74,000 | 5,723 |
| 2002/02/18 | 78,000 | 79,000 | 77,000 | 77,000 | 6,046 |
| 2002/02/15 | 80,000 | 80,000 | 78,000 | 79,000 | 4,676 |
| 2002/02/14 | 79,000 | 83,000 | 78,000 | 80,000 | 9,951 |
| 2002/02/13 | 78,000 | 79,000 | 77,000 | 79,000 | 3,850 |
| 2002/02/12 | 77,000 | 79,000 | 77,000 | 78,000 | 3,597 |
| 2002/02/08 | 76,000 | 77,000 | 75,000 | 76,000 | 4,430 |
| 2002/02/07 | 70,000 | 78,000 | 70,000 | 75,000 | 7,672 |
| 2002/02/06 | 75,000 | 75,000 | 70,000 | 71,000 | 4,421 |
| 2002/02/05 | 75,000 | 76,000 | 74,000 | 76,000 | 3,526 |
| 2002/02/04 | 77,000 | 78,000 | 75,000 | 75,000 | 4,339 |
| 2002/02/01 | 76,000 | 78,000 | 75,000 | 78,000 | 4,206 |
| 2002/01/31 | 77,000 | 78,000 | 76,000 | 77,000 | 2,831 |
| 2002/01/30 | 77,000 | 77,000 | 75,000 | 77,000 | 4,080 |
| 2002/01/29 | 77,000 | 78,000 | 76,000 | 76,000 | 2,042 |
| 2002/01/28 | 79,000 | 79,000 | 77,000 | 79,000 | 4,173 |
| 2002/01/25 | 80,000 | 81,000 | 79,000 | 79,000 | 1,747 |
| 2002/01/24 | 79,000 | 81,000 | 79,000 | 80,000 | 1,666 |
| 2002/01/23 | 80,000 | 81,000 | 79,000 | 81,000 | 2,233 |
| 2002/01/22 | 80,000 | 81,000 | 79,000 | 81,000 | 2,362 |
| 2002/01/21 | 79,000 | 80,000 | 78,000 | 79,000 | 2,652 |
| 2002/01/18 | 79,000 | 80,000 | 76,000 | 79,000 | 3,541 |
| 2002/01/17 | 77,000 | 80,000 | 77,000 | 79,000 | 2,372 |
| 2002/01/16 | 75,000 | 80,000 | 75,000 | 78,000 | 3,733 |
| 2002/01/15 | 78,000 | 79,000 | 75,000 | 75,000 | 2,693 |
| 2002/01/11 | 82,000 | 82,000 | 78,000 | 79,000 | 4,865 |
| 2002/01/10 | 81,000 | 82,000 | 80,000 | 81,000 | 1,864 |
| 2002/01/09 | 82,000 | 83,000 | 81,000 | 81,000 | 1,872 |
| 2002/01/08 | 84,000 | 84,000 | 82,000 | 82,000 | 3,586 |
| 2002/01/07 | 85,000 | 86,000 | 83,000 | 84,000 | 5,884 |
| 2002/01/04 | 83,000 | 84,000 | 81,000 | 82,000 | 2,976 |