[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 
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
2016-10-13426.00431.90420.50421.00119703005082585580
2016-10-12427.00430.10423.20423.50128704005471688290
2016-10-11435.90440.60432.20432.7084839003696220070
2016-10-07436.60439.20431.40434.9070856003075544870
2016-10-06436.50443.30436.50436.50131670005785475370
2016-10-05426.60434.00424.60434.00112642004850890790
2016-10-04426.50435.00424.70426.7098131004208978430
2016-10-03427.40431.20422.70425.7090944003879150430
2016-09-30420.30428.40418.00422.30139193005890510300
2016-09-29433.00435.80428.60430.60174649007547490600
2016-09-28439.50442.00429.40432.20148967006452136410
2016-09-27438.10453.00436.70449.302407860010734371130
2016-09-26467.90469.80460.20462.00143791006677745310
2016-09-23465.70472.50459.60468.102775920012956191220
2016-09-21435.30470.00424.80469.103004630013625523750
2016-09-20432.70441.60432.10434.00196207008554294020
2016-09-16426.80436.40422.50433.002356290010164798100
2016-09-15424.10425.00416.40418.902604460010917588430
2016-09-14435.20435.40426.10430.40215790009275445530
2016-09-13451.10452.70435.30437.902442590010760909320
2016-09-12454.60458.40445.50451.10158317007132489060
2016-09-09460.40466.90460.20462.6094080004352898880
2016-09-08467.40471.50460.90462.30125667005829046110
2016-09-07469.70471.40459.20466.90147421006855108830
2016-09-06470.20478.90467.60472.60123685005851688310
2016-09-05486.10486.10467.20468.90124508005929475140
2016-09-02479.70480.50473.10478.1096468004605170190
2016-09-01476.00487.80474.20480.00159632007690398690
2016-08-31465.20475.70464.90473.20130521006164890100
2016-08-30454.20462.40452.10458.8099766004580322120
2016-08-29455.00460.90452.50454.00102862004689147940
2016-08-26453.80455.80449.40449.4072685003282468140
2016-08-25450.30455.40447.40454.7067958003072756910
2016-08-24457.80465.40448.10450.30119890005451897720
2016-08-23457.40459.10447.70453.00134080006065052890
2016-08-22458.00461.20447.60459.00116106005300334510
2016-08-19452.60459.20449.00455.40186989008511228340
2016-08-18449.90469.30447.00452.703173700014543938120
2016-08-17425.70447.00425.70446.70174202007678181120
2016-08-16429.60434.20423.60424.20116161004981697950
2016-08-15422.80430.30421.70425.90107918004602172610
2016-08-12436.90437.80420.00422.70144134006126523030
2016-08-10431.80434.90426.10430.8096086004133421530
2016-08-09438.70441.00430.60436.00121396005296185350
2016-08-08425.20441.20421.90436.90160881006997606020
2016-08-05426.50430.30415.60418.10113665004775174810
2016-08-04413.20422.90410.70418.50159506006650379950
2016-08-03416.00420.80406.10410.60185961007667336600
2016-08-02437.30443.90425.20426.20224624009768603400
2016-08-01428.80452.70416.60445.304575550020166724030
2016-07-29382.80417.20378.00415.003114350012420592780
2016-07-28393.20393.70383.70388.40106828004137596000
2016-07-27400.00400.20390.60395.80157008006213594650
2016-07-26398.20400.80392.50394.9099455003933610580
2016-07-25400.70410.00399.40400.70141700005709748200
2016-07-22402.20404.20398.90402.90119887004815199470
2016-07-21414.60418.20409.00411.20141540005846309830
2016-07-20411.50414.80402.40406.90117009004762159250
2016-07-19420.00420.00408.00413.20171407007078962080
2016-07-15400.50412.90397.70407.90179623007300686030
2016-07-14396.60398.60390.50395.60104115004113350230
2016-07-13399.80403.10393.10397.30193526007702351470
2016-07-12379.00388.90377.00384.90249349009577478590
2016-07-11363.10369.10361.20366.50135065004936088740
2016-07-08362.70364.50356.40358.00129022004646450860
2016-07-07362.00368.70359.60360.20118815004311880560
2016-07-06368.10369.30360.70365.80175556006390753870
2016-07-05373.10375.00369.20373.9085009003161852400
2016-07-04374.50378.40371.20375.0079172002972940230
2016-07-01376.00379.10372.10374.5078372002939522900
2016-06-30380.70382.20371.70372.00132677004975971200
2016-06-29380.00380.00371.30373.60112192004207327230
2016-06-28370.00376.20360.40371.00121900004500530240
2016-06-27384.00384.80370.00374.90118106004436031730
2016-06-24413.20413.90370.20379.60212280008264245840
2016-06-23405.00411.50400.10409.10161300006568605390
2016-06-22399.00401.00393.70398.40116594004638965570
2016-06-21391.50400.20387.20398.80112639004451037310
2016-06-20395.00399.10392.40396.5096370003823059350
2016-06-17385.30392.20381.60390.00190846007410170290
2016-06-16377.50382.50372.00378.80184832006968760970
2016-06-15371.30382.60370.10377.80123134004652341610
2016-06-14380.30380.40372.20375.00132148004962701770
2016-06-13384.90387.50381.80381.80118987004568069170
2016-06-10390.00391.60387.00391.30136960005337414330
2016-06-09399.50400.10391.70393.60102970004063710810
2016-06-08402.90404.60398.20404.1088287003551754550
2016-06-07401.30403.70397.20401.3070550002829057760
2016-06-06391.10398.80390.20398.50118100004658451530
2016-06-03400.00404.90399.10402.50115158004622788880
2016-06-02412.00412.00400.10401.20169285006830599730
2016-06-01418.70420.50413.20414.60149444006220441780
2016-05-31419.80422.70415.70421.40168973007104794770
2016-05-30422.50423.00414.10419.80156230006525432530
2016-05-27419.70422.30415.40419.00157329006582589720
2016-05-26425.30426.20418.10418.50127940005394672610
2016-05-25428.30428.40421.00422.30111082004699060190
2016-05-24426.10426.20421.50423.0062024002626517330
2016-05-23425.00428.90419.20427.30101974004338482590
2016-05-20427.80429.40421.20426.50153071006523947460
2016-05-19440.00441.00423.70428.10170311007337758150
2016-05-18409.20431.60408.20427.90234655009952364420
2016-05-17403.00408.50401.60408.50120791004902191580
2016-05-16396.70401.50391.80397.60138992005513962080
2016-05-13411.70412.80398.30398.402590640010519396470
2016-05-12380.00389.80378.10388.10102584003961053600
2016-05-11390.00396.40385.40387.90120226004690575070
2016-05-10382.10387.80373.10386.40139626005340573870
2016-05-09383.30388.30379.00381.3070891002709382670
2016-05-06380.00384.70374.10380.60122410004629689140
2016-05-02377.00383.50375.00379.70202725007663735960
2016-04-28422.50429.70390.10393.202480680010029066240
2016-04-27424.20427.90415.00421.00146905006179151460
2016-04-26433.20437.50421.60426.80136977005848304540
2016-04-25439.80441.70427.00434.50209718009089612160
2016-04-22411.00452.90409.30435.403077900013296053850
2016-04-21418.90419.80408.10415.10123574005119723060
2016-04-20415.10417.70410.00411.00100827004165386640
2016-04-19405.20419.00404.60413.30152566006300785330
2016-04-18390.00398.50390.00392.1081772003215765680
2016-04-15412.70416.30404.50406.00156420006390499060
2016-04-14408.30417.20403.50417.20208027008571216360
2016-04-13397.50404.80392.00402.40170638006816413310
2016-04-12369.00394.50368.30392.80193417007466672680
2016-04-11373.10373.10364.10369.50147310005431090440
2016-04-08364.60382.70359.30377.60149273005569796290
2016-04-07371.00381.80367.40372.60135230005044630620
2016-04-06371.10377.50368.40371.90204721007610423030
2016-04-05381.10385.60367.20370.60211011007865786660
2016-04-04380.00394.50379.00386.30168445006511515660
2016-04-01399.60399.60380.50380.90243223009360111070
2016-03-31395.80407.90395.00401.60217035008758910590
2016-03-30406.80407.60390.10391.10173379006862570750
2016-03-29405.60409.60401.10407.30106035004303949650
2016-03-28406.00411.90404.50411.90135539005537415870
2016-03-25395.60407.00393.30403.00156947006277570670
2016-03-24408.30408.30394.70395.30216258008613309180
2016-03-23410.90416.00408.60409.30116607004792115190
2016-03-22409.20414.80406.30410.30129547005317547300
2016-03-18408.80412.50402.00409.00169497006892026930
2016-03-17414.70419.90408.20409.70174344007205794820
2016-03-16423.60423.90410.00412.00232846009635885780
2016-03-15434.50434.70426.00430.70203946008770495100
2016-03-14432.60436.20430.20435.90218016009448897290
2016-03-11402.00426.00402.00424.60216096009010651510
2016-03-10407.00409.90400.40407.80173119007030091090
2016-03-09409.00411.20402.60403.20156190006325923440
2016-03-08427.10431.30410.00413.50187844007840340250
2016-03-07428.60431.60423.90426.90132924005683113360
2016-03-04429.40437.30423.30429.80192151008253063560
2016-03-03404.70431.70402.90427.502997200012645877790
2016-03-02402.10406.60398.50400.402774500011138757720
2016-03-01394.80400.20388.90394.10155567006118716770
2016-02-29402.00405.40393.20395.00179219007164924610
2016-02-26403.50404.90395.00398.00144775005787273920
2016-02-25399.30403.40396.20401.50177971007140419520
2016-02-24387.80404.20386.30398.60206097008218215440
2016-02-23397.60401.90393.00394.70186144007393013730
2016-02-22392.00393.40385.30389.60146504005707557870
2016-02-19408.00408.50396.60397.30198474007924117920
2016-02-18413.00417.20404.00412.80170565007010696040
2016-02-17411.40419.50400.60405.00195858008004224670
2016-02-16409.40423.10402.00414.10176669007342079180
2016-02-15407.00414.00396.80409.50213567008705104290
2016-02-12373.60392.50369.10377.10254142009693160070
2016-02-10417.30419.50392.00395.20228954009222603210
2016-02-09430.20430.40412.80416.70231006009724458510
2016-02-08445.00457.10442.30452.80145594006558577900
2016-02-05452.20461.20447.90453.002268130010268154990
2016-02-04461.00480.90458.00468.70163130007677321520
2016-02-03480.00480.00462.50465.802482420011630235000
2016-02-02488.00501.70483.20486.003700330018114894580
2016-02-01530.00530.00499.80503.602661960013450115440
2016-01-29571.00583.00497.00547.503282820017825441850
2016-01-28570.80581.10567.40575.50117474006772656590
2016-01-27559.10574.20558.00573.10169097009616625620
2016-01-26551.50553.00542.70549.90105757005801980150
2016-01-25563.90566.30556.50563.0093091005232034880
2016-01-22546.00557.60539.20556.20122072006712867850
2016-01-21544.30552.80529.20529.20113185006120160610
2016-01-20558.80559.70542.30543.7095871005272688700
2016-01-19560.00564.70549.20557.2097259005406745120
2016-01-18558.10567.60553.40563.00163460009184231850
2016-01-15570.00572.00561.00566.301944750010993503330
2016-01-14544.60555.20539.70553.70125274006839692710
2016-01-13549.80562.80547.50560.60128824007200311600
2016-01-12554.50560.20540.00540.00180742009862224940
2016-01-08560.00578.20558.70564.50158929009034172400
2016-01-07575.30577.40563.40565.70120131006833583040
2016-01-06589.50591.70571.00575.3091948005308334410
2016-01-05580.30590.00580.30585.8064715003787417500
2016-01-04584.10595.10578.50582.5073132004271162060
2015-12-30592.30597.90587.10591.2053830003193365780
2015-12-29578.80592.90578.80591.6068731004036741030
2015-12-28577.10583.10575.00580.8054317003151494840
2015-12-25578.00578.00568.70572.1080623004609718510
2015-12-24583.60590.00581.10581.2080768004719487790
2015-12-22585.00591.50582.10583.5073399004289508980
2015-12-21578.60587.40572.40583.9086941005049202080
2015-12-18595.70606.50583.20583.20124688007359835030
2015-12-17597.80600.80590.60595.70131068007816903440
2015-12-16574.00593.20574.00588.50139831008208263330
2015-12-15585.00586.90570.00572.60156270008984015450
2015-12-14583.40589.80583.00588.30101275005939825840
2015-12-11589.00597.10587.70593.40139872008273118780
2015-12-10600.00604.80593.40595.40100320005990651430
2015-12-09601.70607.60600.00603.2085873005182875760
2015-12-08611.20614.70602.80605.7084719005137814070
2015-12-07615.00621.40610.20613.30101434006259935810
2015-12-04604.80608.20601.20607.10105730006389631670
2015-12-03611.90617.30609.90615.5087446005372221030
2015-12-02612.00617.70608.50611.8076539004701859580
2015-12-01601.90612.20597.60612.10137213008339076500
2015-11-30617.10617.60600.80600.801772490010728283730
2015-11-27620.90622.70618.60619.7080879005015042220
2015-11-26621.10624.20618.10621.7066236004116444360

   ※ 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