[8308 東証1部] りそなホールディングス 日足 時系列データ

[8308 東証1部] りそなホールディングス (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-18597.50602.20590.30591.40100083005943213350
2017-10-17592.00603.10591.80595.501860510011083815250
2017-10-16570.70590.90569.20587.102184820012756817340
2017-10-13565.00570.50561.60569.2099953005658847990
2017-10-12572.00574.20564.10566.10110668006282617720
2017-10-11576.60578.60572.00573.30101040005804714420
2017-10-10578.60579.60573.50577.80112090006456304420
2017-10-06575.00582.90573.80577.10152114008801600350
2017-10-05573.40574.70570.40572.2062892003598106390
2017-10-04575.00576.90571.60573.4094953005450577410
2017-10-03577.00579.00570.30572.20114341006555292700
2017-10-02577.30577.30569.70573.40101037005787169640
2017-09-29570.90578.00569.90578.00133292007671891610
2017-09-28569.00576.20568.90573.501802010010321124330
2017-09-27555.90559.90555.70559.0091210005088720120
2017-09-26567.20567.70560.10567.60136071007681738310
2017-09-25570.00571.10564.80567.00119211006771664060
2017-09-22565.20568.60563.10567.80125655007113283040
2017-09-21565.40568.50560.80560.90139876007901841420
2017-09-20553.90560.50553.30558.10142013007916212840
2017-09-19553.00555.30549.00552.90117914006511060300
2017-09-15535.80545.70535.60542.70114901006232174270
2017-09-14540.60544.50537.80538.4085700004629260040
2017-09-13543.00546.30540.00540.1093437005073086780
2017-09-12538.00541.90536.60537.7091110004904920540
2017-09-11528.80535.20527.80528.4063067003349531110
2017-09-08526.80528.40520.50524.20150442007880125690
2017-09-07535.80536.50530.10531.5089909004787878700
2017-09-06535.00535.90527.50534.60102743005468698730
2017-09-05545.30546.60539.30541.7060367003271594520
2017-09-04546.30551.30543.00544.2073473004010175890
2017-09-01550.10552.50543.80548.4078056004271135550
2017-08-31545.60554.30545.20548.60122287006720271640
2017-08-30541.10543.90539.10540.7085958004648429330
2017-08-29537.90540.60533.40539.4080500004327771760
2017-08-28545.00546.20539.10542.7073908004006863280
2017-08-25541.00547.20540.50544.6052056002832716600
2017-08-24545.00549.40541.70542.5079619004336637000
2017-08-23551.70551.80545.70546.4068131003729145640
2017-08-22547.80549.80544.20546.8071388003901619090
2017-08-21555.00555.60546.60547.8076956004226661340
2017-08-18552.20554.50549.60553.0098744005444157650
2017-08-17558.70559.10555.50557.7054118003016825520
2017-08-16564.80565.80559.20561.5057281003219203870
2017-08-15563.70569.40562.40564.40118918006729274460
2017-08-14554.90557.10549.20553.70129546007170289980
2017-08-10572.60573.80560.20562.901901410010724662180
2017-08-09575.00577.50568.40573.10103571005923122720
2017-08-08576.90578.70571.80575.2065504003764540130
2017-08-07578.60581.00576.10576.6087928005084666500
2017-08-04573.00574.80570.40572.8080183004591509180
2017-08-03574.00574.80567.20574.3095676005468152880
2017-08-02578.40579.60569.10573.80101360005812332060
2017-08-01571.30577.50568.40574.30149365008552405910
2017-07-31568.00574.60566.50568.40151078008613256740
2017-07-28565.00568.50564.00567.10128869007297420080
2017-07-27566.00568.80563.80566.70118437006704891630
2017-07-26575.70580.30572.40572.6095055005469100360
2017-07-25569.00575.00568.00568.9098291005611636550
2017-07-24570.00570.10562.90566.30148820008419625260
2017-07-21574.00575.20570.30573.7091143005222323930
2017-07-20578.50579.30574.00575.30122753007075409000
2017-07-19580.00581.30576.20579.00102560005931579480
2017-07-18585.10586.90578.40584.5099335005784829890
2017-07-14592.40593.00587.10590.40110091006495427710
2017-07-13595.50597.00589.50590.10114209006755244590
2017-07-12600.60601.20595.70596.70100833006026484330
2017-07-11605.70606.60599.30602.3089605005399224690
2017-07-10608.70610.50599.60605.30115201006953131190
2017-07-07612.90616.30608.00609.70121354007422834560
2017-07-06628.00628.00614.30616.40149354009236328040
2017-07-05623.00629.10620.40629.0099650006237756000
2017-07-04634.00642.20624.80625.50118741007503863270
2017-07-03617.40624.40613.80624.20118824007372851790
2017-06-30612.00624.50612.00618.501885340011659931360
2017-06-29614.80621.00610.70613.10147310009046952260
2017-06-28591.80606.00591.50604.801944920011703087300
2017-06-27584.90590.40582.40585.1097725005730425980
2017-06-26586.40587.50580.50582.9099445005796619870
2017-06-23583.00591.20581.30589.5072148004240747900
2017-06-22590.00591.60584.00584.20123378007246307150
2017-06-21592.00592.40587.30590.00133406007868193490
2017-06-20603.00606.70592.50593.50143052008573994700
2017-06-19590.00597.10586.20595.6072477004300708620
2017-06-16592.50599.50590.00592.20137097008140901530
2017-06-15592.00596.00586.50586.80130609007697471730
2017-06-14599.30604.70596.80601.00155013009327387930
2017-06-13587.50599.30586.30597.10139130008256136710
2017-06-12598.00607.90594.50595.2097371005842752670
2017-06-09590.50596.00586.90594.501921730011376054910
2017-06-08581.40598.90580.30589.80158080009309225830
2017-06-07574.40579.30572.10577.80103522005965694220
2017-06-06575.00585.80572.50576.30103890006023416700
2017-06-05584.50587.50580.00583.90108901006355188580
2017-06-02571.80587.60571.50586.001767470010286933950
2017-06-01566.60571.80562.90569.00125263007107480690
2017-05-31563.70567.30560.40566.70171384009687866100
2017-05-30567.80569.20560.10565.3066878003772449510
2017-05-29571.00573.30565.50567.6066327003771241380
2017-05-26573.00574.80567.20571.60102345005843966340
2017-05-25569.00576.70566.10574.50124861007153711100
2017-05-24571.10574.30566.40569.50143018008154345190
2017-05-23566.50568.40558.40561.90148524008338052620
2017-05-22572.00573.90564.40568.40151314008600067100
2017-05-19561.00569.70554.40567.70170908009641689930
2017-05-18551.00556.60550.30554.702969990016452441700
2017-05-17572.00573.50563.10563.30159342009007335960
2017-05-16584.90585.30571.70576.301785710010296127130
2017-05-15580.00587.50578.00583.802173040012646894230
2017-05-12613.50614.50604.30608.4081557004965432140
2017-05-11610.50619.00604.60616.00115988007112642180
2017-05-10615.20615.70607.60610.1098134005988738140
2017-05-09615.80618.80611.90615.7083258005123643940
2017-05-08608.60619.50604.50616.30133849008234709310
2017-05-02598.90601.60595.80598.10114378006844549910
2017-05-01592.70604.00588.10593.202681900015905209530
2017-04-28629.50631.00618.50619.8099971006226096880
2017-04-27624.00633.50621.50632.30137038008620129040
2017-04-26618.50631.40616.80630.501804870011314197110
2017-04-25594.40614.50594.30611.90160244009762274120
2017-04-24602.30602.60592.90594.5093710005594615200
2017-04-21586.00596.00586.00592.30140091008293405080
2017-04-20569.50583.50567.00576.60149645008648410750
2017-04-19559.50572.80552.40568.30173810009803771840
2017-04-18565.00572.40559.70560.30102004005760561230
2017-04-17557.40559.00548.60558.3094865005257327000
2017-04-14553.00566.70549.30562.0090800005082494330
2017-04-13555.00560.20552.60558.7094424005258011330
2017-04-12563.00564.30555.40562.6096132005387158110
2017-04-11563.00566.90560.10566.60106390005999249710
2017-04-10562.00571.50561.20569.7082351004665002120
2017-04-07560.40565.90553.70557.30139644007816352660
2017-04-06563.00565.90555.30558.70129406007238980340
2017-04-05583.40584.40563.70570.20132131007547397030
2017-04-04579.70580.00569.70575.30160508009221274780
2017-04-03597.00597.20580.60585.70148789008730163420
2017-03-31613.00618.20597.90597.90107794006531667090
2017-03-30600.00611.90598.20607.20104138006309357960
2017-03-29612.90613.40603.60604.5087125005284678420
2017-03-28612.00614.60607.20612.40104701006406759650
2017-03-27608.50608.60600.90604.10109715006619364600
2017-03-24608.20621.10608.20613.40122958007562547220
2017-03-23604.10613.00604.10608.70145587008859693800
2017-03-22620.00624.60613.00614.101741350010730027170
2017-03-21635.00643.50631.60641.0096659006186198520
2017-03-17645.60646.00636.80639.901626600010421136460
2017-03-16648.70653.20647.00650.0089065005794088480
2017-03-15652.50657.80650.40655.3067009004385996640
2017-03-14658.40659.50653.50656.8076035004993226690
2017-03-13657.20661.70655.50658.3063403004178147170
2017-03-10660.00662.40656.30661.30142711009416703180
2017-03-09650.00655.00648.00653.8092055006005199790
2017-03-08651.90652.40645.20647.4099576006455747470
2017-03-07652.00652.00647.40650.30104515006789803940
2017-03-06638.90660.90632.40655.502167640014122314680
2017-03-03638.20641.60634.00639.6089482005708959760
2017-03-02644.00648.70637.20638.70152880009821494380
2017-03-01629.00632.00621.10630.40129030008091214360
2017-02-28623.00634.90623.00627.00135696008543375690
2017-02-27625.00629.40621.00624.80113058007060730670
2017-02-24636.70636.70629.10632.60116105007348985800
2017-02-23639.70639.70630.70637.80134031008512446200
2017-02-22643.50644.00638.30643.50150022009621749340
2017-02-21643.20644.50635.00639.10140279008969163160
2017-02-20624.20630.30619.40629.4085049005326394320
2017-02-17630.90635.00627.00630.9079412005007787460
2017-02-16628.70639.10627.60632.401601550010137122160
2017-02-15618.00626.20615.60623.50155372009682541660
2017-02-14619.50619.50605.70608.1091727005600273580
2017-02-13623.80623.90615.50615.70102065006312329720
2017-02-10609.80617.80609.80615.701735170010668667270
2017-02-09593.00598.40587.80598.30122781007312221780
2017-02-08593.20601.20591.00600.5090186005379629560
2017-02-07586.60595.50583.20593.2083736004948533760
2017-02-06600.30604.00589.60590.90123930007371894740
2017-02-03580.00600.00577.30587.902286090013463828470
2017-02-02591.50591.50574.40577.902140490012405034990
2017-02-01599.00600.00585.00588.402421900014263487920
2017-01-31611.60618.50610.80613.20101996006264229360
2017-01-30616.00621.90614.50621.6076144004709585820
2017-01-27619.50626.20617.60624.302426960015093556810
2017-01-26599.10615.20596.10615.102212630013422111680
2017-01-25595.50595.80586.00589.10133660007890420290
2017-01-24596.00597.00583.50584.702144790012593529050
2017-01-23605.70611.70602.90607.3089461005435304640
2017-01-20609.00615.70605.20611.90101748006217310800
2017-01-19610.00616.20604.50610.00132024008060191520
2017-01-18589.50602.40584.60600.90110230006538593300
2017-01-17601.60603.30590.70596.10114640006842913240
2017-01-16616.10616.10605.60606.7076954004688503880
2017-01-13610.60614.00607.00612.30110051006723957670
2017-01-12615.00618.90608.10612.301801160011020088110
2017-01-11621.00629.80619.70626.3090713005675255800
2017-01-10620.90621.30610.70615.50152796009403780510
2017-01-06629.50629.60623.00626.70159578009985301310
2017-01-05629.20639.40629.00637.402075980013183501290
2017-01-04616.90625.10612.80623.601659120010307042960
2016-12-30590.70601.30586.50599.50106320006358466870
2016-12-29602.00603.00595.00598.601682330010066984430
2016-12-28615.00618.50611.70615.6082447005073153720
2016-12-27607.10618.40603.40612.40101475006221342800
2016-12-26607.00615.80607.00613.5099063006066109090
2016-12-22615.10618.30607.70616.002087100012816066200
2016-12-21630.00638.00623.50627.00136366008576811120
2016-12-20627.00633.30623.20627.50148541009324323660
2016-12-19641.30643.60629.70634.001781670011292768340
2016-12-16631.60648.40631.00646.502842240018254985170
2016-12-15626.00628.70615.80626.502022070012629679300
2016-12-14615.50624.30608.20621.401753170010851116790
2016-12-13603.40619.00597.70615.602057180012587317420
2016-12-12630.00630.00598.00613.402927610017982444190
2016-12-09621.60630.00617.60623.602793370017419950160
2016-12-08620.00628.30609.00616.402322270014337556840
2016-12-07599.00611.50597.50610.102552500015476697810
2016-12-06588.80594.20588.70591.901973790011677689880
2016-12-05579.50584.90576.10582.402162110012539818670
2016-12-02569.30598.70568.50591.403488050020495521760
2016-12-01560.00575.80556.30562.502238920012653945590
2016-11-30559.00559.70549.10550.102052560011340061370
2016-11-29539.00556.50534.40553.70170371009377864910
2016-11-28532.00554.70531.60547.801876310010231979690
2016-11-25551.30554.50533.00539.002054790011118100090
2016-11-24559.70563.90544.70547.302325920012842386140
2016-11-22543.00555.00542.30554.902014230011084206840
2016-11-21533.10548.40529.70545.101916900010385337890
2016-11-18550.00550.00532.80533.902487520013460531420
2016-11-17534.50537.70525.30535.702404110012805834280
2016-11-16525.00541.00525.00538.303156560016932495300
2016-11-15505.00528.00501.50516.303007360015501855700
2016-11-14491.00502.60490.80500.002349330011707426270
2016-11-11477.00489.50475.60479.602419240011670497290
2016-11-10464.80472.40458.20468.402439920011402397520
2016-11-09460.00464.80426.20435.302631370011638608020
2016-11-08456.00462.90453.00456.40109997005038624470
2016-11-07456.00459.70453.00455.30111717005102281680
2016-11-04449.00452.40442.30449.30129822005809192610
2016-11-02456.20457.40449.30451.60105913004799206560
2016-11-01467.00467.80461.30463.80130630006059422780
2016-10-31456.30467.40455.20466.00174128008045167840
2016-10-28454.20462.50453.20457.30206823009461227980
2016-10-27442.80446.10440.10444.9074372003299830650
2016-10-26442.40445.50440.20445.2085266003783980440
2016-10-25439.40445.90439.40441.70108189004787015880
2016-10-24438.90440.30432.40437.7080596003519706760
2016-10-21436.30445.10433.00440.40162671007173206650
2016-10-20423.80431.20422.80431.10112394004809547330
2016-10-19425.00426.20421.50422.5083705003544963630
2016-10-18420.10425.80418.40423.1071252003007068730
2016-10-17422.00429.20419.80421.5079455003359998660
2016-10-14419.80423.80416.70422.8096307004050644380

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog