8308 (株)りそなホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	500	500	484	487	9,413,800	487
2010-12-29	498	503	497	498	5,880,100	498
2010-12-28	503	508	497	497	7,123,000	497
2010-12-27	503	504	499	499	5,718,700	499
2010-12-24	507	508	501	503	6,796,800	503
2010-12-22	508	514	507	508	9,869,700	508
2010-12-21	510	512	506	507	6,852,900	507
2010-12-20	519	519	508	509	8,151,000	509
2010-12-17	518	521	515	515	9,289,700	515
2010-12-16	511	524	508	514	19,343,900	514
2010-12-15	518	518	512	513	8,222,800	513
2010-12-14	519	520	513	517	10,955,200	517
2010-12-13	507	522	506	517	14,549,300	517
2010-12-10	511	517	504	507	16,594,500	507
2010-12-09	500	520	496	515	27,330,700	515
2010-12-08	509	510	494	499	14,943,400	499
2010-12-07	514	517	506	507	12,226,800	507
2010-12-06	516	522	511	518	12,508,100	518
2010-12-03	526	527	509	511	15,404,200	511
2010-12-02	539	540	522	525	12,728,100	525
2010-12-01	508	531	505	529	18,313,300	529
2010-11-30	528	529	507	511	13,761,300	511
2010-11-29	529	539	525	528	16,037,700	528
2010-11-26	547	552	521	529	20,895,500	529
2010-11-25	544	555	531	542	40,049,100	542
2010-11-24	513	544	511	540	42,930,700	540
2010-11-22	508	540	508	519	41,809,900	519
2010-11-19	525	529	503	507	47,770,000	507
2010-11-18	463	502	458	500	51,342,200	500
2010-11-17	447	464	445	458	20,722,000	458
2010-11-16	460	461	452	453	18,779,800	453
2010-11-15	486	491	463	463	27,486,600	463
2010-11-12	475	478	464	478	23,844,600	478
2010-11-11	477	488	472	474	26,943,600	474
2010-11-10	485	489	463	469	28,412,700	469
2010-11-09	471	489	471	485	35,858,100	485
2010-11-08	507	508	461	468	55,509,000	468
2010-11-05	522	525	512	512	24,309,500	512
2010-11-04	620	627	610	612	6,169,000	612
2010-11-02	605	616	595	609	6,162,400	609
2010-11-01	639	642	603	603	8,077,100	603
2010-10-29	641	643	629	642	6,971,900	642
2010-10-28	625	644	623	635	10,245,200	635
2010-10-27	627	629	616	625	6,281,300	625
2010-10-26	623	627	617	622	6,807,300	622
2010-10-25	645	647	623	625	7,982,300	625
2010-10-22	626	649	621	644	9,864,000	644
2010-10-21	640	641	626	630	10,098,200	630
2010-10-20	670	670	643	645	9,995,400	645
2010-10-19	658	671	656	669	7,491,800	669
2010-10-18	668	675	652	656	6,705,600	656
2010-10-15	683	683	669	674	6,325,900	674
2010-10-14	674	697	657	684	11,814,500	684
2010-10-13	703	706	663	665	10,405,500	665
2010-10-12	717	728	696	703	8,020,400	703
2010-10-08	720	727	711	712	5,968,200	712
2010-10-07	709	732	709	722	12,317,800	722
2010-10-06	721	723	688	709	13,185,100	709
2010-10-05	704	722	690	716	12,612,300	716
2010-10-04	722	724	701	702	8,207,600	702
2010-10-01	748	748	713	730	11,751,500	730
2010-09-30	770	778	741	749	7,760,400	749
2010-09-29	768	783	767	775	5,627,300	775
2010-09-28	785	785	767	772	6,003,400	772
2010-09-27	804	805	776	785	7,591,900	785
2010-09-24	809	811	800	807	4,625,700	807
2010-09-22	811	816	807	812	3,659,600	812
2010-09-21	825	832	810	813	4,843,800	813
2010-09-17	819	830	816	824	4,218,200	824
2010-09-16	842	844	805	816	8,066,600	816
2010-09-15	857	862	837	841	6,060,500	841
2010-09-14	858	871	852	856	4,404,600	856
2010-09-13	869	874	857	860	5,164,400	860
2010-09-10	866	877	860	868	5,178,000	868
2010-09-09	852	858	839	857	5,591,600	857
2010-09-08	818	854	815	850	8,143,800	850
2010-09-07	823	844	820	826	4,417,600	826
2010-09-06	816	833	803	832	5,275,100	832
2010-09-03	806	822	797	822	6,096,900	822
2010-09-02	829	830	785	801	7,942,000	801
2010-09-01	833	833	811	818	6,243,100	818
2010-08-31	871	871	829	832	5,871,900	832
2010-08-30	880	893	869	874	5,594,400	874
2010-08-27	931	948	866	872	18,002,200	872
2010-08-26	877	916	868	910	5,616,200	910
2010-08-25	868	879	859	875	3,846,200	875
2010-08-24	862	878	855	869	2,898,600	869
2010-08-23	867	871	857	867	2,776,100	867
2010-08-20	885	892	867	870	2,790,000	870
2010-08-19	876	897	872	896	3,583,500	896
2010-08-18	871	883	864	879	4,055,800	879
2010-08-17	875	876	864	867	3,049,700	867
2010-08-16	886	895	877	889	2,221,100	889
2010-08-13	883	898	876	893	2,675,000	893
2010-08-12	889	894	874	894	3,644,400	894
2010-08-11	926	926	901	904	2,785,700	904
2010-08-10	936	940	922	930	2,417,600	930
2010-08-09	936	942	931	936	1,772,300	936
2010-08-06	934	943	931	940	1,975,200	940
2010-08-05	938	945	929	940	2,665,300	940
2010-08-04	920	938	909	934	5,695,500	934
2010-08-03	936	945	907	919	7,011,500	919
2010-08-02	943	950	926	928	3,692,600	928
2010-07-30	936	952	925	949	3,895,500	949
2010-07-29	958	959	929	932	4,351,200	932
2010-07-28	964	967	953	958	5,488,300	958
2010-07-27	940	951	932	943	5,185,300	943
2010-07-26	959	972	932	934	4,532,900	934
2010-07-23	965	968	953	957	4,988,000	957
2010-07-22	947	964	946	957	3,686,100	957
2010-07-21	955	965	945	952	3,750,800	952
2010-07-20	951	960	939	948	5,879,900	948
2010-07-16	971	981	953	960	7,661,700	960
2010-07-15	1,012	1,012	958	975	17,909,100	975
2010-07-14	1,056	1,060	1,026	1,030	5,018,800	1,030
2010-07-13	1,048	1,058	1,021	1,042	5,158,100	1,042
2010-07-12	1,062	1,069	1,047	1,051	2,754,700	1,051
2010-07-09	1,090	1,090	1,063	1,075	3,738,600	1,075
2010-07-08	1,088	1,092	1,081	1,091	3,174,600	1,091
2010-07-07	1,087	1,100	1,052	1,061	6,976,900	1,061
2010-07-06	1,077	1,103	1,068	1,099	3,662,700	1,099
2010-07-05	1,094	1,113	1,088	1,095	3,040,200	1,095
2010-07-02	1,078	1,106	1,070	1,093	4,310,200	1,093
2010-07-01	1,072	1,074	1,047	1,073	3,005,300	1,073
2010-06-30	1,070	1,094	1,067	1,091	2,739,000	1,091
2010-06-29	1,103	1,109	1,080	1,088	2,651,800	1,088
2010-06-28	1,118	1,120	1,086	1,094	2,113,900	1,094
2010-06-25	1,115	1,132	1,102	1,117	3,348,000	1,117
2010-06-24	1,127	1,143	1,115	1,116	1,997,200	1,116
2010-06-23	1,113	1,135	1,110	1,119	3,599,300	1,119
2010-06-22	1,093	1,130	1,088	1,124	4,292,600	1,124
2010-06-21	1,099	1,111	1,090	1,093	3,443,000	1,093
2010-06-18	1,088	1,093	1,063	1,069	2,192,700	1,069
2010-06-17	1,095	1,105	1,088	1,096	2,034,000	1,096
2010-06-16	1,120	1,123	1,100	1,108	2,788,200	1,108
2010-06-15	1,089	1,116	1,076	1,106	3,806,600	1,106
2010-06-14	1,090	1,096	1,067	1,075	2,436,100	1,075
2010-06-11	1,082	1,098	1,064	1,085	4,179,300	1,085
2010-06-10	1,058	1,067	1,046	1,056	2,942,000	1,056
2010-06-09	1,072	1,080	1,050	1,059	4,096,700	1,059
2010-06-08	1,095	1,102	1,074	1,078	3,591,700	1,078
2010-06-07	1,125	1,125	1,094	1,101	3,279,300	1,101
2010-06-04	1,145	1,161	1,140	1,145	2,588,100	1,145
2010-06-03	1,146	1,159	1,145	1,155	2,273,100	1,155
2010-06-02	1,164	1,173	1,133	1,134	4,893,000	1,134
2010-06-01	1,154	1,187	1,150	1,173	3,312,900	1,173
2010-05-31	1,155	1,164	1,141	1,151	2,732,300	1,151
2010-05-28	1,190	1,215	1,145	1,150	6,323,700	1,150
2010-05-27	1,085	1,166	1,083	1,162	6,788,800	1,162
2010-05-26	1,090	1,109	1,077	1,104	10,643,800	1,104
2010-05-25	1,103	1,104	1,072	1,080	5,392,800	1,080
2010-05-24	1,089	1,111	1,084	1,102	4,174,400	1,102
2010-05-21	1,078	1,092	1,070	1,085	4,631,100	1,085
2010-05-20	1,132	1,165	1,094	1,098	10,048,400	1,098
2010-05-19	1,057	1,080	1,052	1,072	2,494,800	1,072
2010-05-18	1,095	1,100	1,068	1,070	3,545,200	1,070
2010-05-17	1,080	1,118	1,075	1,094	3,535,600	1,094
2010-05-14	1,101	1,124	1,094	1,095	2,726,300	1,095
2010-05-13	1,089	1,124	1,081	1,119	4,407,200	1,119
2010-05-12	1,079	1,079	1,046	1,068	4,586,400	1,068
2010-05-11	1,114	1,116	1,064	1,067	3,145,800	1,067
2010-05-10	1,060	1,099	1,056	1,097	3,306,900	1,097
2010-05-07	1,050	1,077	1,049	1,063	3,404,800	1,063
2010-05-06	1,124	1,125	1,096	1,104	3,646,200	1,104
2010-04-30	1,173	1,180	1,149	1,149	2,118,900	1,149
2010-04-28	1,170	1,175	1,159	1,166	2,433,200	1,166
2010-04-27	1,194	1,198	1,188	1,189	1,729,700	1,189
2010-04-26	1,181	1,205	1,181	1,202	2,690,900	1,202
2010-04-23	1,175	1,182	1,164	1,175	2,651,800	1,175
2010-04-22	1,176	1,185	1,166	1,167	2,862,800	1,167
2010-04-21	1,191	1,197	1,183	1,191	2,118,500	1,191
2010-04-20	1,176	1,197	1,171	1,173	2,057,800	1,173
2010-04-19	1,170	1,178	1,158	1,169	3,296,800	1,169
2010-04-16	1,225	1,225	1,193	1,196	3,607,000	1,196
2010-04-15	1,212	1,227	1,212	1,219	3,248,400	1,219
2010-04-14	1,209	1,221	1,198	1,199	3,598,400	1,199
2010-04-13	1,220	1,222	1,202	1,212	2,708,600	1,212
2010-04-12	1,222	1,240	1,220	1,222	3,740,900	1,222
2010-04-09	1,225	1,235	1,211	1,215	2,653,200	1,215
2010-04-08	1,219	1,255	1,216	1,224	4,101,000	1,224
2010-04-07	1,183	1,242	1,182	1,229	7,233,200	1,229
2010-04-06	1,170	1,179	1,156	1,175	2,536,300	1,175
2010-04-05	1,181	1,181	1,163	1,165	1,559,400	1,165
2010-04-02	1,185	1,185	1,165	1,171	2,302,400	1,171
2010-04-01	1,179	1,180	1,157	1,161	3,110,800	1,161
2010-03-31	1,182	1,193	1,177	1,182	3,680,300	1,182
2010-03-30	1,177	1,192	1,170	1,191	4,017,300	1,191
2010-03-29	1,128	1,159	1,128	1,155	3,303,000	1,155
2010-03-26	1,133	1,141	1,129	1,139	2,267,300	1,139
2010-03-25	1,144	1,144	1,130	1,132	1,676,100	1,132
2010-03-24	1,140	1,142	1,121	1,139	2,454,300	1,139
2010-03-23	1,130	1,142	1,123	1,123	1,306,500	1,123
2010-03-19	1,140	1,145	1,130	1,136	2,067,100	1,136
2010-03-18	1,158	1,158	1,130	1,133	2,569,800	1,133
2010-03-17	1,139	1,158	1,135	1,153	4,687,000	1,153
2010-03-16	1,096	1,129	1,090	1,127	3,353,700	1,127
2010-03-15	1,105	1,134	1,102	1,106	3,526,300	1,106
2010-03-12	1,097	1,100	1,087	1,098	2,787,500	1,098
2010-03-11	1,091	1,098	1,081	1,086	1,546,900	1,086
2010-03-10	1,077	1,094	1,077	1,091	1,842,300	1,091
2010-03-09	1,088	1,096	1,078	1,080	1,570,300	1,080
2010-03-08	1,100	1,102	1,083	1,089	2,196,300	1,089
2010-03-05	1,059	1,084	1,055	1,073	2,543,100	1,073
2010-03-04	1,073	1,077	1,053	1,058	2,101,300	1,058
2010-03-03	1,075	1,087	1,072	1,074	1,535,500	1,074
2010-03-02	1,081	1,088	1,071	1,081	1,786,800	1,081
2010-03-01	1,075	1,098	1,075	1,084	2,350,300	1,084
2010-02-26	1,083	1,087	1,068	1,074	2,136,500	1,074
2010-02-25	1,072	1,088	1,062	1,083	2,689,600	1,083
2010-02-24	1,070	1,073	1,058	1,067	2,571,400	1,067
2010-02-23	1,093	1,093	1,075	1,080	1,921,100	1,080
2010-02-22	1,086	1,105	1,073	1,079	3,436,200	1,079
2010-02-19	1,100	1,107	1,074	1,074	2,713,500	1,074
2010-02-18	1,113	1,120	1,099	1,099	2,325,600	1,099
2010-02-17	1,079	1,109	1,076	1,108	3,776,800	1,108
2010-02-16	1,070	1,075	1,056	1,063	1,999,800	1,063
2010-02-15	1,095	1,105	1,068	1,074	2,356,700	1,074
2010-02-12	1,082	1,093	1,065	1,091	3,077,000	1,091
2010-02-10	1,100	1,107	1,076	1,076	2,725,400	1,076
2010-02-09	1,090	1,118	1,078	1,094	3,546,800	1,094
2010-02-08	1,051	1,105	1,050	1,087	5,152,700	1,087
2010-02-05	1,083	1,096	1,059	1,063	4,726,900	1,063
2010-02-04	1,131	1,138	1,103	1,125	3,113,900	1,125
2010-02-03	1,141	1,151	1,111	1,111	4,877,900	1,111
2010-02-02	1,191	1,194	1,134	1,151	5,920,500	1,151
2010-02-01	1,159	1,165	1,131	1,164	4,362,400	1,164
2010-01-29	1,110	1,140	1,107	1,129	3,925,500	1,129
2010-01-28	1,110	1,143	1,109	1,121	4,860,200	1,121
2010-01-27	1,124	1,137	1,097	1,107	6,570,800	1,107
2010-01-26	1,166	1,192	1,096	1,097	8,797,300	1,097
2010-01-25	1,124	1,174	1,118	1,165	8,947,800	1,165
2010-01-22	1,089	1,135	1,073	1,133	7,222,300	1,133
2010-01-21	1,054	1,116	1,045	1,107	4,481,400	1,107
2010-01-20	1,074	1,084	1,043	1,058	2,758,200	1,058
2010-01-19	1,076	1,086	1,060	1,068	2,392,100	1,068
2010-01-18	1,098	1,107	1,067	1,072	4,627,500	1,072
2010-01-15	1,025	1,121	1,021	1,108	7,954,700	1,108
2010-01-14	1,000	1,024	998	1,017	2,256,700	1,017
2010-01-13	1,000	1,029	1,000	1,001	1,576,100	1,001
2010-01-12	1,008	1,021	998	1,013	2,040,100	1,013
2010-01-08	1,002	1,014	994	1,013	3,451,700	1,013
2010-01-07	972	1,004	968	993	3,432,400	993
2010-01-06	939	969	931	968	3,343,200	968
2010-01-05	939	957	926	930	3,689,200	930
2010-01-04	938	944	930	932	845,200	932

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

8308 (株)りそなホールディングス の時系列データ [2010年度]

8308 (株)りそなホールディングスの時系列データ [2010年度]