8308 (株)りそなホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	384	392	379	392	15,939,900	392
2012-12-27	383	389	381	382	19,455,200	382
2012-12-26	381	383	377	380	10,390,300	380
2012-12-25	383	384	375	377	12,214,100	377
2012-12-21	383	388	367	378	29,981,600	378
2012-12-20	375	383	372	376	25,757,800	376
2012-12-19	374	377	368	372	28,214,700	372
2012-12-18	348	367	347	361	28,902,800	361
2012-12-17	353	353	346	347	13,380,200	347
2012-12-14	349	351	346	348	13,704,700	348
2012-12-13	346	356	346	348	18,667,400	348
2012-12-12	344	346	341	344	10,090,700	344
2012-12-11	345	346	340	343	7,097,900	343
2012-12-10	349	352	344	345	4,497,300	345
2012-12-07	348	350	344	348	14,476,800	348
2012-12-06	346	350	344	347	12,505,000	347
2012-12-05	343	344	341	341	8,866,300	341
2012-12-04	345	346	341	344	9,344,200	344
2012-12-03	347	349	345	346	6,905,800	346
2012-11-30	349	352	344	345	14,851,400	345
2012-11-29	347	350	346	348	6,059,900	348
2012-11-28	349	352	344	345	13,257,300	345
2012-11-27	350	359	350	352	12,633,400	352
2012-11-26	359	361	351	352	12,118,900	352
2012-11-22	350	352	348	352	10,077,000	352
2012-11-21	347	350	344	346	7,748,900	346
2012-11-20	351	351	344	344	11,561,000	344
2012-11-19	354	356	350	350	13,125,800	350
2012-11-16	345	350	342	346	15,805,200	346
2012-11-15	327	339	326	337	16,530,100	337
2012-11-14	327	328	325	326	5,632,100	326
2012-11-13	326	328	324	328	8,671,400	328
2012-11-12	322	332	321	327	13,407,900	327
2012-11-09	325	328	325	326	7,308,200	326
2012-11-08	328	330	326	330	8,493,600	330
2012-11-07	334	334	329	331	12,662,100	331
2012-11-06	330	333	328	333	6,465,200	333
2012-11-05	334	335	330	332	14,611,400	332
2012-11-02	338	339	332	336	16,887,100	336
2012-11-01	344	345	329	336	25,450,400	336
2012-10-31	350	354	344	345	20,873,400	345
2012-10-30	353	353	342	342	24,219,200	342
2012-10-29	352	355	350	351	10,058,100	351
2012-10-26	354	357	349	351	12,478,100	351
2012-10-25	349	354	349	354	8,680,000	354
2012-10-24	349	354	348	350	17,483,400	350
2012-10-23	356	356	348	351	8,133,300	351
2012-10-22	346	354	345	350	10,612,100	350
2012-10-19	349	354	348	350	10,770,000	350
2012-10-18	355	356	351	351	14,710,600	351
2012-10-17	353	356	348	350	12,593,300	350
2012-10-16	351	355	347	353	9,725,600	353
2012-10-15	344	355	343	349	18,038,200	349
2012-10-12	335	345	334	342	17,033,700	342
2012-10-11	333	341	333	336	11,307,400	336
2012-10-10	334	343	334	336	13,450,800	336
2012-10-09	339	346	334	340	18,705,500	340
2012-10-05	333	336	329	333	7,864,700	333
2012-10-04	322	338	322	333	14,448,400	333
2012-10-03	318	323	316	322	7,323,700	322
2012-10-02	322	323	317	318	3,622,600	318
2012-10-01	320	323	318	322	6,329,200	322
2012-09-28	325	326	316	320	12,671,400	320
2012-09-27	328	329	322	327	9,309,600	327
2012-09-26	328	331	327	331	6,370,000	331
2012-09-25	329	334	327	333	9,977,100	333
2012-09-24	325	328	324	326	7,580,300	326
2012-09-21	324	328	324	326	7,754,000	326
2012-09-20	330	333	324	327	9,904,100	327
2012-09-19	327	334	323	329	13,008,300	329
2012-09-18	321	328	319	323	11,974,300	323
2012-09-14	319	324	317	321	11,923,100	321
2012-09-13	316	318	314	316	6,026,500	316
2012-09-12	316	321	315	318	8,492,900	318
2012-09-11	313	318	312	318	10,094,300	318
2012-09-10	309	317	308	314	7,249,000	314
2012-09-07	311	313	308	313	9,954,800	313
2012-09-06	306	307	304	306	6,577,300	306
2012-09-05	305	307	304	307	5,377,200	307
2012-09-04	307	310	304	306	6,892,900	306
2012-09-03	305	312	305	307	8,860,700	307
2012-08-31	309	311	303	305	10,512,300	305
2012-08-30	315	315	309	311	5,928,600	311
2012-08-29	310	316	309	315	7,678,900	315
2012-08-28	317	317	309	311	9,223,300	311
2012-08-27	319	320	316	317	2,805,700	317
2012-08-24	316	319	315	316	4,925,900	316
2012-08-23	320	321	316	320	8,785,900	320
2012-08-22	326	326	320	321	6,380,900	321
2012-08-21	323	328	322	326	11,484,500	326
2012-08-20	325	327	320	322	7,072,500	322
2012-08-17	323	324	320	323	9,164,000	323
2012-08-16	312	321	312	320	7,017,400	320
2012-08-15	314	315	309	312	7,380,300	312
2012-08-14	315	318	313	317	8,003,600	317
2012-08-13	316	316	312	313	3,413,800	313
2012-08-10	315	318	311	315	7,069,700	315
2012-08-09	314	318	312	316	11,042,600	316
2012-08-08	319	320	309	313	11,630,500	313
2012-08-07	318	319	313	318	5,820,100	318
2012-08-06	321	322	316	318	5,925,900	318
2012-08-03	316	318	312	316	5,531,200	316
2012-08-02	318	324	317	319	6,828,400	319
2012-08-01	321	321	314	318	4,894,400	318
2012-07-31	320	324	317	321	7,715,100	321
2012-07-30	322	325	317	321	7,832,000	321
2012-07-27	317	320	314	317	6,520,300	317
2012-07-26	305	314	303	312	11,912,800	312
2012-07-25	305	306	303	305	7,652,900	305
2012-07-24	302	309	301	306	9,117,200	306
2012-07-23	308	313	304	306	6,726,600	306
2012-07-20	317	317	309	313	9,901,700	313
2012-07-19	322	325	319	320	7,103,900	320
2012-07-18	321	324	318	319	7,194,100	319
2012-07-17	317	324	315	320	7,761,600	320
2012-07-13	316	322	315	317	7,463,000	317
2012-07-12	323	323	316	318	9,397,900	318
2012-07-11	323	325	320	323	6,472,600	323
2012-07-10	330	333	322	323	9,233,900	323
2012-07-09	329	335	329	330	11,364,900	330
2012-07-06	331	337	331	335	10,114,900	335
2012-07-05	332	339	332	335	8,091,600	335
2012-07-04	340	340	332	334	19,364,400	334
2012-07-03	333	341	332	340	16,457,600	340
2012-07-02	333	334	328	330	9,303,500	330
2012-06-29	317	330	315	327	13,708,000	327
2012-06-28	313	319	313	317	9,964,800	317
2012-06-27	309	313	306	312	8,790,100	312
2012-06-26	309	312	303	308	8,381,600	308
2012-06-25	317	318	310	312	5,967,500	312
2012-06-22	309	316	306	313	9,651,800	313
2012-06-21	310	316	308	312	15,764,600	312
2012-06-20	307	311	305	307	13,520,200	307
2012-06-19	309	309	303	303	11,983,200	303
2012-06-18	309	317	309	311	12,951,900	311
2012-06-15	294	303	293	302	17,324,500	302
2012-06-14	291	293	289	293	8,887,200	293
2012-06-13	293	294	289	293	7,049,900	293
2012-06-12	290	292	289	292	8,012,900	292
2012-06-11	295	298	293	295	7,194,700	295
2012-06-08	296	297	287	289	13,152,700	289
2012-06-07	300	301	294	295	11,815,700	295
2012-06-06	289	294	287	292	9,008,100	292
2012-06-05	280	289	280	287	9,273,200	287
2012-06-04	280	282	278	282	10,641,700	282
2012-06-01	293	295	288	290	11,600,000	290
2012-05-31	291	296	290	295	10,080,400	295
2012-05-30	298	298	293	294	8,310,400	294
2012-05-29	295	299	293	298	8,745,800	298
2012-05-28	298	299	293	297	6,312,700	297
2012-05-25	302	303	295	297	9,521,100	297
2012-05-24	295	301	294	299	11,675,400	299
2012-05-23	302	303	296	296	16,164,000	296
2012-05-22	303	306	301	305	7,414,000	305
2012-05-21	304	309	301	301	10,214,000	301
2012-05-18	300	307	300	303	14,570,100	303
2012-05-17	298	309	298	306	14,753,000	306
2012-05-16	305	308	298	301	12,614,400	301
2012-05-15	308	309	300	307	15,400,000	307
2012-05-14	325	325	312	315	17,787,900	315
2012-05-11	330	333	325	329	8,726,500	329
2012-05-10	328	336	328	330	8,327,900	330
2012-05-09	330	332	328	329	8,102,500	329
2012-05-08	332	333	327	331	9,728,100	331
2012-05-07	332	335	329	330	10,610,600	330
2012-05-02	340	343	337	340	7,362,300	340
2012-05-01	341	344	337	337	11,670,100	337
2012-04-27	342	348	337	341	16,225,900	341
2012-04-26	347	347	340	342	8,708,100	342
2012-04-25	346	349	343	344	7,349,800	344
2012-04-24	348	348	342	344	12,365,600	344
2012-04-23	352	354	348	349	5,529,700	349
2012-04-20	356	357	348	352	12,240,700	352
2012-04-19	358	361	356	359	13,445,600	359
2012-04-18	360	364	360	363	9,755,400	363
2012-04-17	356	358	353	355	8,043,100	355
2012-04-16	359	359	354	356	6,593,900	356
2012-04-13	363	366	361	364	13,552,000	364
2012-04-12	356	363	355	360	13,584,300	360
2012-04-11	355	359	353	357	11,856,400	357
2012-04-10	363	365	359	361	11,788,100	361
2012-04-09	361	365	360	360	8,882,500	360
2012-04-06	367	370	365	367	7,312,200	367
2012-04-05	369	372	365	369	15,081,300	369
2012-04-04	378	380	373	374	10,670,600	374
2012-04-03	385	386	379	380	9,631,200	380
2012-04-02	389	391	384	385	10,651,100	385
2012-03-30	388	388	380	381	12,925,000	381
2012-03-29	395	395	385	386	12,815,100	386
2012-03-28	395	398	392	394	12,681,000	394
2012-03-27	407	410	404	407	19,085,800	407
2012-03-26	408	409	403	403	10,946,300	403
2012-03-23	405	408	404	405	7,948,500	405
2012-03-22	408	416	406	408	14,244,200	408
2012-03-21	415	417	410	410	14,629,700	410
2012-03-19	412	419	411	415	17,246,300	415
2012-03-16	401	409	399	409	16,173,200	409
2012-03-15	404	404	398	400	12,668,400	400
2012-03-14	399	404	399	401	14,538,800	401
2012-03-13	391	397	391	392	15,679,400	392
2012-03-12	398	398	391	392	9,206,100	392
2012-03-09	395	397	391	395	18,783,900	395
2012-03-08	387	394	386	391	15,531,800	391
2012-03-07	378	385	378	384	11,908,800	384
2012-03-06	387	389	382	387	11,148,800	387
2012-03-05	393	395	387	389	8,287,000	389
2012-03-02	393	394	390	391	10,740,300	391
2012-03-01	389	395	386	389	11,759,400	389
2012-02-29	393	395	387	389	15,306,600	389
2012-02-28	386	390	383	389	12,724,800	389
2012-02-27	399	400	390	391	17,932,800	391
2012-02-24	389	397	388	393	21,251,800	393
2012-02-23	385	393	380	390	20,735,800	390
2012-02-22	378	389	377	385	16,264,900	385
2012-02-21	378	381	375	376	9,272,100	376
2012-02-20	377	381	375	376	18,589,600	376
2012-02-17	371	373	367	372	14,332,900	372
2012-02-16	368	371	364	365	13,361,500	365
2012-02-15	363	371	362	370	23,657,500	370
2012-02-14	361	364	357	362	14,019,400	362
2012-02-13	355	362	355	362	14,396,700	362
2012-02-10	363	364	356	358	14,783,600	358
2012-02-09	359	366	356	364	18,203,300	364
2012-02-08	355	359	352	358	15,437,500	358
2012-02-07	351	355	350	353	10,363,000	353
2012-02-06	353	354	348	349	7,337,700	349
2012-02-03	349	352	345	346	8,597,700	346
2012-02-02	345	353	343	350	20,983,000	350
2012-02-01	337	342	336	339	14,615,500	339
2012-01-31	339	344	338	339	12,115,000	339
2012-01-30	342	344	340	341	8,434,000	341
2012-01-27	344	346	341	344	13,944,300	344
2012-01-26	347	351	346	346	15,791,900	346
2012-01-25	346	349	344	346	11,477,800	346
2012-01-24	350	354	345	346	11,022,100	346
2012-01-23	348	351	346	347	11,002,400	347
2012-01-20	341	348	339	346	21,094,300	346
2012-01-19	335	340	334	335	16,128,700	335
2012-01-18	334	337	332	333	14,863,300	333
2012-01-17	334	336	331	335	8,858,700	335
2012-01-16	336	337	335	335	5,541,600	335
2012-01-13	342	344	340	341	6,574,400	341
2012-01-12	344	344	341	343	6,712,200	343
2012-01-11	343	344	341	343	5,017,800	343
2012-01-10	345	346	341	343	7,037,200	343
2012-01-06	343	346	340	343	6,745,700	343
2012-01-05	347	348	340	343	9,204,500	343
2012-01-04	342	352	341	347	8,946,900	347

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 [2012年度]

8308 (株)りそなホールディングスの時系列データ [2012年度]