8308 (株)りそなホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	532	538	531	536	16,757,700	536
2013-12-27	527	530	524	529	13,605,700	529
2013-12-26	515	525	514	523	17,422,200	523
2013-12-25	510	514	508	513	14,339,900	513
2013-12-24	514	514	511	513	10,758,100	513
2013-12-20	514	515	509	512	11,187,600	512
2013-12-19	517	519	514	516	14,729,100	516
2013-12-18	510	515	509	515	11,380,200	515
2013-12-17	507	511	507	510	13,131,900	510
2013-12-16	506	509	504	504	8,753,600	504
2013-12-13	508	511	504	506	21,397,200	506
2013-12-12	510	512	506	506	11,957,700	506
2013-12-11	514	515	510	512	12,814,600	512
2013-12-10	512	515	509	512	8,022,600	512
2013-12-09	515	515	510	512	6,695,400	512
2013-12-06	508	509	504	507	9,694,800	507
2013-12-05	509	512	504	505	12,835,200	505
2013-12-04	512	516	508	509	16,249,300	509
2013-12-03	520	522	512	512	16,069,200	512
2013-12-02	513	519	511	517	17,748,600	517
2013-11-29	513	514	508	508	14,284,800	508
2013-11-28	513	516	511	515	11,306,300	515
2013-11-27	510	513	505	508	14,017,600	508
2013-11-26	519	523	511	511	21,940,600	511
2013-11-25	523	525	517	520	12,716,300	520
2013-11-22	526	529	518	521	14,205,600	521
2013-11-21	526	529	521	523	13,586,400	523
2013-11-20	529	530	524	526	8,151,300	526
2013-11-19	533	534	526	528	13,005,300	528
2013-11-18	525	536	525	534	25,267,400	534
2013-11-15	520	525	519	524	18,756,100	524
2013-11-14	518	520	512	517	14,021,900	517
2013-11-13	511	518	511	516	13,728,200	516
2013-11-12	503	512	503	512	9,748,300	512
2013-11-11	505	507	502	504	7,459,000	504
2013-11-08	498	503	497	501	5,946,800	501
2013-11-07	505	508	501	501	10,339,100	501
2013-11-06	504	511	502	508	7,214,000	508
2013-11-05	515	515	503	505	8,914,800	505
2013-11-01	516	516	509	510	8,596,700	510
2013-10-31	514	517	509	510	8,013,100	510
2013-10-30	513	519	512	515	9,974,200	515
2013-10-29	514	516	512	513	5,451,200	513
2013-10-28	512	520	511	519	6,870,100	519
2013-10-25	515	515	506	507	9,118,500	507
2013-10-24	515	517	512	516	12,242,200	516
2013-10-23	533	534	518	518	13,917,000	518
2013-10-22	529	534	528	534	10,358,000	534
2013-10-21	527	530	525	529	11,517,700	529
2013-10-18	525	528	521	527	14,306,300	527
2013-10-17	513	524	513	524	15,550,400	524
2013-10-16	508	511	504	511	6,144,400	511
2013-10-15	511	512	506	508	7,493,100	508
2013-10-11	507	512	505	508	13,555,400	508
2013-10-10	495	505	494	502	10,913,300	502
2013-10-09	486	496	483	495	10,001,500	495
2013-10-08	490	494	488	490	10,084,000	490
2013-10-07	495	499	483	491	10,943,400	491
2013-10-04	489	497	488	492	12,065,700	492
2013-10-03	498	500	490	491	9,052,600	491
2013-10-02	499	508	494	497	15,504,900	497
2013-10-01	501	507	499	500	11,613,900	500
2013-09-30	507	508	500	502	10,240,900	502
2013-09-27	508	515	506	512	11,742,500	512
2013-09-26	502	505	499	505	10,972,900	505
2013-09-25	503	508	502	505	13,809,300	505
2013-09-24	504	505	498	503	8,166,000	503
2013-09-20	501	505	499	505	9,893,800	505
2013-09-19	500	501	494	501	12,471,600	501
2013-09-18	495	499	493	493	11,422,400	493
2013-09-17	493	497	490	494	10,227,400	494
2013-09-13	489	495	484	487	11,285,500	487
2013-09-12	496	496	488	489	7,587,500	489
2013-09-11	504	505	493	495	9,802,700	495
2013-09-10	500	504	499	501	12,375,400	501
2013-09-09	504	504	492	495	12,039,600	495
2013-09-06	489	492	483	489	6,679,800	489
2013-09-05	494	495	485	488	8,326,400	488
2013-09-04	488	490	483	489	8,356,300	489
2013-09-03	479	491	479	487	10,335,700	487
2013-09-02	469	476	468	471	8,144,000	471
2013-08-30	475	476	465	469	19,070,800	469
2013-08-29	477	478	470	474	16,785,300	474
2013-08-28	481	484	474	480	10,543,400	480
2013-08-27	491	502	488	489	10,930,100	489
2013-08-26	492	497	488	491	9,621,300	491
2013-08-23	492	495	486	487	12,894,700	487
2013-08-22	490	491	482	485	12,482,800	485
2013-08-21	496	497	486	489	12,007,600	489
2013-08-20	506	509	495	496	12,121,000	496
2013-08-19	501	514	500	510	13,211,100	510
2013-08-16	496	505	495	499	9,830,500	499
2013-08-15	508	512	500	502	11,005,200	502
2013-08-14	510	517	509	513	11,945,000	513
2013-08-13	508	511	506	509	7,161,400	509
2013-08-12	506	508	501	503	9,827,900	503
2013-08-09	516	519	510	511	10,209,100	511
2013-08-08	511	520	507	508	12,897,900	508
2013-08-07	522	532	515	515	15,646,800	515
2013-08-06	514	527	513	527	12,049,500	527
2013-08-05	516	522	516	518	6,753,400	518
2013-08-02	520	525	517	522	13,053,400	522
2013-08-01	494	514	491	514	14,743,600	514
2013-07-31	491	496	487	487	9,798,200	487
2013-07-30	487	498	487	495	11,441,600	495
2013-07-29	493	499	484	485	12,486,600	485
2013-07-26	509	510	499	502	12,441,000	502
2013-07-25	521	523	514	515	7,669,400	515
2013-07-24	525	525	522	523	8,713,100	523
2013-07-23	523	528	521	524	8,579,900	524
2013-07-22	529	530	521	524	11,431,800	524
2013-07-19	530	534	521	528	32,904,900	528
2013-07-18	517	525	516	524	18,728,100	524
2013-07-17	508	518	507	517	18,947,600	517
2013-07-16	517	520	507	508	15,553,000	508
2013-07-12	507	514	505	511	15,257,100	511
2013-07-11	501	507	498	507	16,256,200	507
2013-07-10	505	510	501	503	15,496,400	503
2013-07-09	500	506	496	505	13,200,200	505
2013-07-08	509	510	494	494	15,020,200	494
2013-07-05	494	501	493	499	13,465,900	499
2013-07-04	495	496	490	490	10,806,600	490
2013-07-03	495	497	488	496	12,996,700	496
2013-07-02	496	496	487	495	12,333,200	495
2013-07-01	486	490	477	489	19,475,500	489
2013-06-28	474	489	471	483	24,106,800	483
2013-06-27	465	467	458	466	17,188,800	466
2013-06-26	469	475	459	460	18,287,100	460
2013-06-25	455	471	455	464	25,186,600	464
2013-06-24	461	465	452	456	12,074,200	456
2013-06-21	442	460	441	456	15,549,300	456
2013-06-20	463	468	456	456	15,086,600	456
2013-06-19	460	466	455	463	17,086,800	463
2013-06-18	450	456	448	452	14,074,600	452
2013-06-17	440	450	438	446	16,843,400	446
2013-06-14	450	452	438	439	22,471,400	439
2013-06-13	443	445	435	438	20,008,500	438
2013-06-12	450	454	440	448	19,733,000	448
2013-06-11	462	476	456	463	24,076,700	463
2013-06-10	452	457	446	455	19,332,200	455
2013-06-07	431	443	421	432	30,557,200	432
2013-06-06	438	457	436	441	28,465,900	441
2013-06-05	460	470	443	446	25,800,100	446
2013-06-04	437	469	433	465	31,829,500	465
2013-06-03	455	457	432	441	27,576,300	441
2013-05-31	466	468	458	462	21,456,900	462
2013-05-30	472	478	458	460	32,051,400	460
2013-05-29	489	489	476	476	23,092,000	476
2013-05-28	477	488	472	481	29,509,200	481
2013-05-27	485	502	476	481	23,935,700	481
2013-05-24	502	517	475	493	41,270,800	493
2013-05-23	541	543	482	487	42,942,900	487
2013-05-22	539	551	537	544	29,008,900	544
2013-05-21	548	548	535	538	20,624,400	538
2013-05-20	538	547	538	543	21,152,800	543
2013-05-17	530	536	529	530	23,194,000	530
2013-05-16	552	556	530	535	32,678,000	535
2013-05-15	556	564	552	554	36,522,000	554
2013-05-14	559	559	550	551	27,074,400	551
2013-05-13	550	564	548	553	50,873,800	553
2013-05-10	565	565	548	553	32,088,900	553
2013-05-09	567	574	550	555	51,598,100	555
2013-05-08	550	555	540	547	30,323,400	547
2013-05-07	545	552	541	548	29,926,100	548
2013-05-02	536	542	530	536	17,186,700	536
2013-05-01	524	558	523	543	66,220,900	543
2013-04-30	517	524	517	520	15,862,700	520
2013-04-26	526	529	517	518	19,679,700	518
2013-04-25	522	530	518	528	30,075,300	528
2013-04-24	520	521	513	519	13,890,000	519
2013-04-23	522	524	512	516	15,637,200	516
2013-04-22	525	527	519	523	19,667,500	523
2013-04-19	519	520	507	515	18,977,900	515
2013-04-18	514	527	511	518	19,319,300	518
2013-04-17	510	524	509	520	29,313,900	520
2013-04-16	498	510	495	501	28,485,600	501
2013-04-15	522	525	513	518	20,513,100	518
2013-04-12	524	530	522	527	26,599,800	527
2013-04-11	526	529	522	526	33,964,300	526
2013-04-10	510	532	508	521	41,092,200	521
2013-04-09	523	525	506	510	28,556,600	510
2013-04-08	520	523	514	522	36,343,700	522
2013-04-05	541	543	502	510	54,946,100	510
2013-04-04	479	503	473	501	26,984,700	501
2013-04-03	480	488	476	488	17,591,100	488
2013-04-02	453	492	453	485	30,895,900	485
2013-04-01	488	489	462	465	21,086,900	465
2013-03-29	491	494	485	488	15,222,200	488
2013-03-28	503	504	488	495	19,122,400	495
2013-03-27	498	504	495	504	16,192,300	504
2013-03-26	511	514	501	503	18,980,900	503
2013-03-25	513	517	509	514	12,389,800	514
2013-03-22	516	517	507	507	16,198,300	507
2013-03-21	517	522	516	520	16,012,500	520
2013-03-19	514	519	512	513	13,599,300	513
2013-03-18	512	513	502	507	21,665,300	507
2013-03-15	520	524	513	515	22,010,600	515
2013-03-14	518	522	513	519	29,583,600	519
2013-03-13	512	529	510	514	40,290,500	514
2013-03-12	538	561	513	513	74,305,900	513
2013-03-11	498	538	488	531	100,013,900	531
2013-03-08	456	468	456	467	47,542,200	467
2013-03-07	454	454	448	451	21,317,500	451
2013-03-06	448	454	444	454	23,698,500	454
2013-03-05	450	455	442	444	34,264,200	444
2013-03-04	431	446	430	445	47,268,300	445
2013-03-01	424	429	423	426	17,372,800	426
2013-02-28	424	426	420	425	17,158,700	425
2013-02-27	428	428	420	421	14,015,000	421
2013-02-26	425	429	422	427	17,385,200	427
2013-02-25	432	433	429	431	16,437,700	431
2013-02-22	423	427	416	426	19,943,200	426
2013-02-21	427	430	424	426	14,547,700	426
2013-02-20	431	432	426	428	14,505,900	428
2013-02-19	429	430	426	429	11,046,500	429
2013-02-18	423	433	421	430	22,723,500	430
2013-02-15	424	424	405	417	22,473,500	417
2013-02-14	422	431	417	426	21,837,400	426
2013-02-13	430	432	418	423	21,769,600	423
2013-02-12	428	434	427	428	28,945,100	428
2013-02-08	424	426	420	423	23,009,500	423
2013-02-07	422	427	420	422	25,405,400	422
2013-02-06	429	429	421	422	20,322,900	422
2013-02-05	417	428	417	419	21,173,900	419
2013-02-04	418	427	417	423	33,414,200	423
2013-02-01	411	422	410	413	36,757,700	413
2013-01-31	405	412	403	407	28,667,200	407
2013-01-30	407	408	401	404	23,073,400	404
2013-01-29	400	408	397	404	27,609,200	404
2013-01-28	401	402	395	398	12,280,600	398
2013-01-25	393	400	392	398	14,788,100	398
2013-01-24	385	392	383	389	13,252,300	389
2013-01-23	389	393	386	388	13,815,600	388
2013-01-22	399	406	389	395	20,048,700	395
2013-01-21	400	401	396	399	9,073,100	399
2013-01-18	402	402	396	400	18,098,200	400
2013-01-17	403	404	388	394	19,393,400	394
2013-01-16	404	408	398	401	21,204,700	401
2013-01-15	410	411	404	407	12,176,700	407
2013-01-11	411	413	405	406	13,961,800	406
2013-01-10	399	413	396	404	28,449,500	404
2013-01-09	385	396	385	393	14,042,800	393
2013-01-08	395	398	388	390	16,216,500	390
2013-01-07	408	409	395	396	15,779,700	396
2013-01-04	403	406	398	402	21,694,500	402

分割・併合履歴： [2009-01-05]1株→100株 [2005-08-02]1株→0.001株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8308 (株)りそなホールディングス の時系列データ [2013年度]

8308 (株)りそなホールディングスの時系列データ [2013年度]