1. HOME >
  2. 株価時系列 >
  3. 8308 >
  4. 2011年

8308 (株)りそなホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303383393363393,859,900339
2011-12-293353383343363,785,900336
2011-12-283373383333342,785,800334
2011-12-273363383353375,173,900337
2011-12-263443453383393,649,100339
2011-12-223383423373407,539,700340
2011-12-213383393363395,525,900339
2011-12-203383393353364,745,200336
2011-12-193463473363398,048,700339
2011-12-163433463413457,981,400345
2011-12-153423443403426,469,700342
2011-12-143453463423445,662,300344
2011-12-133463503453456,283,500345
2011-12-123513533483519,263,700351
2011-12-093473513443489,796,500348
2011-12-083533583513527,251,100352
2011-12-0734635834635513,589,700355
2011-12-0634835334434410,263,000344
2011-12-0534735534535111,794,800351
2011-12-023463473423446,228,000344
2011-12-013473493423447,672,800344
2011-11-3033834333633910,047,800339
2011-11-293373413333406,562,800340
2011-11-283353393323379,608,900337
2011-11-253283343263297,461,500329
2011-11-243313353273317,923,600331
2011-11-223333363323365,030,900336
2011-11-213333373323353,568,600335
2011-11-183393403333377,023,200337
2011-11-173393423353427,772,900342
2011-11-163433443403424,355,700342
2011-11-153443483413435,707,800343
2011-11-143483513443467,029,800346
2011-11-113453473403446,619,800344
2011-11-1034035034035010,377,500350
2011-11-0934835434335310,490,100353
2011-11-083503563453486,133,200348
2011-11-073553573503526,447,500352
2011-11-043543553453538,685,200353
2011-11-0235135534735310,404,200353
2011-11-0135736235635717,536,200357
2011-10-3135236235035523,549,600355
2011-10-2835035534835133,152,000351
2011-10-2733634733534523,122,900345
2011-10-2633233632833311,785,700333
2011-10-2533633732833011,890,400330
2011-10-243333393313379,871,600337
2011-10-2133433532833011,373,900330
2011-10-203353393333359,137,600335
2011-10-193373383343356,964,000335
2011-10-183373393343377,933,200337
2011-10-1734234333734014,716,100340
2011-10-1434034333734121,932,800341
2011-10-1334534734234419,745,400344
2011-10-1235035133934226,841,500342
2011-10-1136736735435617,065,400356
2011-10-0736136335535713,143,300357
2011-10-0635436635235515,023,900355
2011-10-0535435634734912,164,700349
2011-10-0435635834935111,555,700351
2011-10-0336336434936216,220,700362
2011-09-3037338636937226,322,800372
2011-09-2935637235636912,709,000369
2011-09-2835336535136013,423,700360
2011-09-2734835734735315,593,800353
2011-09-2635035334134310,903,900343
2011-09-2234535334334912,512,200349
2011-09-2134435434334710,046,200347
2011-09-203463473413424,498,000342
2011-09-1634535434334917,477,000349
2011-09-153303373283359,841,200335
2011-09-143303323263289,341,100328
2011-09-1332833532333313,352,200333
2011-09-123213283193256,605,600325
2011-09-093253313253298,534,800329
2011-09-083333353263289,915,900328
2011-09-073293323263327,403,600332
2011-09-0633533632532610,906,400326
2011-09-0534034133333410,879,400334
2011-09-023493513463469,090,400346
2011-09-013493533483499,412,700349
2011-08-3134334634234610,603,800346
2011-08-3034435034434612,987,400346
2011-08-293413443373409,754,800340
2011-08-263383413363387,166,200338
2011-08-2533934333633814,989,000338
2011-08-2434334633533713,659,900337
2011-08-2334034633934419,953,400344
2011-08-2233734133433712,525,700337
2011-08-1934034133233720,581,500337
2011-08-183533533473487,308,400348
2011-08-1735135534935512,229,400355
2011-08-1635936135335611,403,100356
2011-08-153563593523567,746,800356
2011-08-1235936035135517,478,600355
2011-08-1135135835135516,674,000355
2011-08-1036937135835815,421,500358
2011-08-0935536335236321,144,900363
2011-08-0837337636937213,119,700372
2011-08-0537438237238011,644,200380
2011-08-043923973883898,975,200389
2011-08-0339339438639110,096,900391
2011-08-0240040639739911,076,400399
2011-08-0140040939840133,650,700401
2011-07-2938038737938216,714,400382
2011-07-283833873823848,213,100384
2011-07-2738639138138812,850,100388
2011-07-2639039138338715,049,200387
2011-07-253933953883917,924,100391
2011-07-223953993953969,578,100396
2011-07-213863903863887,765,100388
2011-07-203893913863866,858,800386
2011-07-1938338537938212,343,600382
2011-07-1538939438638810,370,300388
2011-07-1439539638839012,977,400390
2011-07-1339640039539512,329,600395
2011-07-1240040139439917,335,100399
2011-07-1141041140640811,757,800408
2011-07-0841041440941219,947,100412
2011-07-0740140939940525,450,200405
2011-07-0639740139640018,175,900400
2011-07-0539040238939930,006,400399
2011-07-0438239238238613,479,400386
2011-07-013813823763787,787,500378
2011-06-3037938137437818,002,600378
2011-06-293703753693757,151,900375
2011-06-283723743663685,793,400368
2011-06-273733743653699,155,800369
2011-06-2437037636837312,135,700373
2011-06-233663723653679,093,100367
2011-06-223623683623657,881,800365
2011-06-213643653573626,562,800362
2011-06-2036336936136412,564,400364
2011-06-173593593533575,894,300357
2011-06-163563613563575,146,600357
2011-06-153623663603618,300,300361
2011-06-1435136235135713,432,900357
2011-06-133493553473519,998,000351
2011-06-1035035334334918,639,700349
2011-06-093553563503527,173,500352
2011-06-0834935634835310,955,000353
2011-06-073443483413469,428,400346
2011-06-0634935034134511,012,800345
2011-06-033513553493508,822,500350
2011-06-0235335434935310,117,700353
2011-06-013593613553599,962,000359
2011-05-3135135935135917,905,000359
2011-05-303483513473507,844,800350
2011-05-2735035534835314,030,300353
2011-05-263543553513536,719,600353
2011-05-2535335935135511,266,300355
2011-05-2435735835035420,704,200354
2011-05-233663683633639,178,500363
2011-05-203673733663698,855,200369
2011-05-193743783673699,220,200369
2011-05-1837137737037511,739,400375
2011-05-1737037336637110,129,400371
2011-05-1637537636536915,996,500369
2011-05-1338138437137715,613,700377
2011-05-123863883813829,923,000382
2011-05-113943943873886,681,400388
2011-05-103913953883918,370,400391
2011-05-093933973893918,324,400391
2011-05-063903973903918,713,200391
2011-05-0238739438639312,308,500393
2011-04-283823833783829,806,900382
2011-04-273823843783809,963,900380
2011-04-263823833763788,247,200378
2011-04-253793863793847,976,300384
2011-04-223793823763808,262,400380
2011-04-213833863803816,801,500381
2011-04-2038238537838210,659,200382
2011-04-1937437837337511,717,700375
2011-04-1838138237637710,126,300377
2011-04-1538738938038113,707,100381
2011-04-1438838938338910,971,200389
2011-04-1338539038438814,011,400388
2011-04-1238638938538711,513,500387
2011-04-113883913863899,568,200389
2011-04-0838539338339015,973,400390
2011-04-0738539038438415,133,400384
2011-04-0638538838138415,752,900384
2011-04-0539539538338911,408,700389
2011-04-0439839939139412,143,600394
2011-04-0139740239339418,145,300394
2011-03-3139840339439615,870,000396
2011-03-3039139238239117,639,800391
2011-03-2939039938839119,591,100391
2011-03-2840240539540422,259,800404
2011-03-2541041039940417,582,100404
2011-03-2440540940140523,436,800405
2011-03-2339641439240648,514,400406
2011-03-2239039838539539,129,900395
2011-03-1837137837037629,123,700376
2011-03-1735637035636733,894,500367
2011-03-1637537836537746,546,900377
2011-03-1538338631935189,078,400351
2011-03-1440041039039992,616,700399
2011-03-1143343843143229,171,900432
2011-03-1044444443543921,353,800439
2011-03-0944844944144535,173,100445
2011-03-0843844543744223,348,800442
2011-03-0743843943343612,870,600436
2011-03-0444444443944015,072,000440
2011-03-0343743943443713,503,400437
2011-03-0244044243343522,885,400435
2011-03-0144745044344531,509,600445
2011-02-2844544644144623,369,000446
2011-02-2544644643944421,794,700444
2011-02-2443644943543852,135,100438
2011-02-2342744742743752,455,400437
2011-02-2244744842743282,930,100432
2011-02-2145946144745080,788,900450
2011-02-1845645745045479,980,300454
2011-02-17453461448457119,064,300457
2011-02-16424449423446124,333,000446
2011-02-1542242642142323,222,600423
2011-02-1442442641942231,656,200422
2011-02-1042142642042427,671,700424
2011-02-0943243341942450,285,800424
2011-02-0843643743143346,519,900433
2011-02-0743543843243640,535,300436
2011-02-0443443442943223,629,400432
2011-02-0343543642843230,904,700432
2011-02-0243643843043334,802,900433
2011-02-01426435423435174,782,800435
2011-01-3142542642142356,038,900423
2011-01-2842742942442742,285,000427
2011-01-27430434423426126,407,200426
2011-01-2644345244244725,814,900447
2011-01-2545045744344350,513,400443
2011-01-2445747044446741,746,300467
2011-01-2147447446246412,533,700464
2011-01-2047747747047310,039,700473
2011-01-194854854774797,902,400479
2011-01-184844874794818,944,500481
2011-01-174944964804838,069,100483
2011-01-144965024924927,334,500492
2011-01-135035044974987,501,600498
2011-01-1248650948149726,304,600497
2011-01-1151351448448534,523,000485
2011-01-0757557951752375,475,700523
2011-01-0648354948054582,431,800545
2011-01-054844844774799,885,200479
2011-01-044914924834859,617,200485

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