8304 (株)あおぞら銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 104 | 104 | 98 | 98 | 4,817,000 | 980 |
| 2009-12-29 | 105 | 106 | 102 | 105 | 2,379,000 | 1,050 |
| 2009-12-28 | 101 | 107 | 101 | 105 | 5,020,000 | 1,050 |
| 2009-12-25 | 102 | 104 | 101 | 102 | 1,578,000 | 1,020 |
| 2009-12-24 | 104 | 105 | 102 | 104 | 3,331,000 | 1,040 |
| 2009-12-22 | 105 | 107 | 104 | 105 | 2,343,000 | 1,050 |
| 2009-12-21 | 106 | 107 | 104 | 105 | 1,458,000 | 1,050 |
| 2009-12-18 | 106 | 108 | 105 | 106 | 2,901,000 | 1,060 |
| 2009-12-17 | 112 | 112 | 109 | 110 | 1,883,000 | 1,100 |
| 2009-12-16 | 108 | 120 | 106 | 112 | 11,331,000 | 1,120 |
| 2009-12-15 | 99 | 101 | 97 | 98 | 3,024,000 | 980 |
| 2009-12-14 | 101 | 102 | 99 | 100 | 2,075,000 | 1,000 |
| 2009-12-11 | 99 | 102 | 98 | 102 | 2,121,000 | 1,020 |
| 2009-12-10 | 99 | 100 | 97 | 98 | 1,740,000 | 980 |
| 2009-12-09 | 102 | 102 | 98 | 100 | 1,924,000 | 1,000 |
| 2009-12-08 | 104 | 105 | 101 | 102 | 2,211,000 | 1,020 |
| 2009-12-07 | 106 | 107 | 104 | 105 | 1,237,000 | 1,050 |
| 2009-12-04 | 108 | 109 | 104 | 105 | 2,499,000 | 1,050 |
| 2009-12-03 | 110 | 110 | 107 | 109 | 2,612,000 | 1,090 |
| 2009-12-02 | 110 | 111 | 107 | 109 | 3,586,000 | 1,090 |
| 2009-12-01 | 104 | 112 | 104 | 112 | 5,795,000 | 1,120 |
| 2009-11-30 | 100 | 108 | 100 | 108 | 6,489,000 | 1,080 |
| 2009-11-27 | 97 | 99 | 96 | 99 | 3,058,000 | 990 |
| 2009-11-26 | 93 | 99 | 92 | 99 | 4,972,000 | 990 |
| 2009-11-25 | 90 | 94 | 90 | 93 | 4,357,000 | 930 |
| 2009-11-24 | 101 | 102 | 93 | 93 | 4,096,000 | 930 |
| 2009-11-20 | 95 | 99 | 92 | 99 | 7,363,000 | 990 |
| 2009-11-19 | 103 | 103 | 96 | 97 | 4,726,000 | 970 |
| 2009-11-18 | 105 | 106 | 102 | 103 | 3,153,000 | 1,030 |
| 2009-11-17 | 108 | 108 | 103 | 104 | 2,631,000 | 1,040 |
| 2009-11-16 | 111 | 111 | 107 | 107 | 1,718,000 | 1,070 |
| 2009-11-13 | 111 | 116 | 107 | 110 | 7,277,000 | 1,100 |
| 2009-11-12 | 110 | 111 | 109 | 110 | 1,582,000 | 1,100 |
| 2009-11-11 | 109 | 111 | 107 | 108 | 3,857,000 | 1,080 |
| 2009-11-10 | 111 | 112 | 108 | 109 | 2,758,000 | 1,090 |
| 2009-11-09 | 110 | 110 | 108 | 110 | 1,697,000 | 1,100 |
| 2009-11-06 | 114 | 114 | 109 | 110 | 1,880,000 | 1,100 |
| 2009-11-05 | 113 | 115 | 113 | 113 | 3,004,000 | 1,130 |
| 2009-11-04 | 112 | 113 | 110 | 112 | 2,914,000 | 1,120 |
| 2009-11-02 | 108 | 120 | 108 | 115 | 7,263,000 | 1,150 |
| 2009-10-30 | 109 | 110 | 107 | 109 | 3,271,000 | 1,090 |
| 2009-10-29 | 107 | 111 | 106 | 109 | 10,298,000 | 1,090 |
| 2009-10-28 | 106 | 110 | 106 | 108 | 7,622,000 | 1,080 |
| 2009-10-27 | 105 | 108 | 105 | 106 | 4,163,000 | 1,060 |
| 2009-10-26 | 108 | 108 | 106 | 107 | 1,952,000 | 1,070 |
| 2009-10-23 | 112 | 113 | 106 | 107 | 4,325,000 | 1,070 |
| 2009-10-22 | 114 | 114 | 110 | 113 | 3,259,000 | 1,130 |
| 2009-10-21 | 114 | 115 | 113 | 115 | 2,020,000 | 1,150 |
| 2009-10-20 | 113 | 115 | 112 | 115 | 3,081,000 | 1,150 |
| 2009-10-19 | 110 | 114 | 108 | 112 | 6,657,000 | 1,120 |
| 2009-10-16 | 113 | 113 | 108 | 110 | 3,456,000 | 1,100 |
| 2009-10-15 | 117 | 117 | 112 | 112 | 5,586,000 | 1,120 |
| 2009-10-14 | 121 | 121 | 114 | 115 | 4,936,000 | 1,150 |
| 2009-10-13 | 121 | 122 | 118 | 120 | 4,922,000 | 1,200 |
| 2009-10-09 | 120 | 123 | 117 | 117 | 3,542,000 | 1,170 |
| 2009-10-08 | 117 | 123 | 117 | 119 | 3,423,000 | 1,190 |
| 2009-10-07 | 116 | 121 | 115 | 119 | 10,612,000 | 1,190 |
| 2009-10-06 | 116 | 117 | 112 | 114 | 3,540,000 | 1,140 |
| 2009-10-05 | 117 | 118 | 112 | 113 | 3,037,000 | 1,130 |
| 2009-10-02 | 120 | 120 | 116 | 117 | 2,363,000 | 1,170 |
| 2009-10-01 | 129 | 129 | 121 | 122 | 3,360,000 | 1,220 |
| 2009-09-30 | 130 | 131 | 128 | 130 | 3,117,000 | 1,300 |
| 2009-09-29 | 131 | 133 | 129 | 130 | 5,708,000 | 1,300 |
| 2009-09-28 | 128 | 132 | 127 | 130 | 5,205,000 | 1,300 |
| 2009-09-25 | 135 | 138 | 134 | 136 | 3,911,000 | 1,360 |
| 2009-09-24 | 136 | 139 | 132 | 137 | 2,030,000 | 1,370 |
| 2009-09-18 | 131 | 135 | 125 | 134 | 5,622,000 | 1,340 |
| 2009-09-17 | 137 | 138 | 134 | 135 | 2,686,000 | 1,350 |
| 2009-09-16 | 132 | 136 | 132 | 134 | 2,644,000 | 1,340 |
| 2009-09-15 | 135 | 136 | 130 | 133 | 3,859,000 | 1,330 |
| 2009-09-14 | 138 | 138 | 133 | 135 | 1,520,000 | 1,350 |
| 2009-09-11 | 139 | 140 | 136 | 138 | 6,227,000 | 1,380 |
| 2009-09-10 | 133 | 136 | 132 | 136 | 1,881,000 | 1,360 |
| 2009-09-09 | 130 | 133 | 130 | 132 | 3,898,000 | 1,320 |
| 2009-09-08 | 131 | 132 | 129 | 129 | 2,522,000 | 1,290 |
| 2009-09-07 | 129 | 132 | 129 | 132 | 1,775,000 | 1,320 |
| 2009-09-04 | 127 | 130 | 125 | 129 | 3,631,000 | 1,290 |
| 2009-09-03 | 128 | 129 | 127 | 129 | 2,565,000 | 1,290 |
| 2009-09-02 | 131 | 131 | 128 | 129 | 5,898,000 | 1,290 |
| 2009-09-01 | 136 | 137 | 135 | 135 | 2,207,000 | 1,350 |
| 2009-08-31 | 142 | 144 | 138 | 138 | 7,297,000 | 1,380 |
| 2009-08-28 | 138 | 141 | 138 | 140 | 5,092,000 | 1,400 |
| 2009-08-27 | 138 | 139 | 137 | 137 | 2,314,000 | 1,370 |
| 2009-08-26 | 137 | 139 | 136 | 139 | 2,093,000 | 1,390 |
| 2009-08-25 | 138 | 140 | 135 | 135 | 3,998,000 | 1,350 |
| 2009-08-24 | 140 | 141 | 138 | 140 | 2,903,000 | 1,400 |
| 2009-08-21 | 138 | 140 | 137 | 137 | 3,521,000 | 1,370 |
| 2009-08-20 | 136 | 139 | 134 | 138 | 1,768,000 | 1,380 |
| 2009-08-19 | 138 | 138 | 133 | 133 | 2,253,000 | 1,330 |
| 2009-08-18 | 129 | 135 | 128 | 135 | 4,166,000 | 1,350 |
| 2009-08-17 | 139 | 140 | 134 | 134 | 2,620,000 | 1,340 |
| 2009-08-14 | 141 | 142 | 140 | 141 | 1,766,000 | 1,410 |
| 2009-08-13 | 142 | 143 | 140 | 142 | 1,249,000 | 1,420 |
| 2009-08-12 | 141 | 141 | 139 | 140 | 2,239,000 | 1,400 |
| 2009-08-11 | 144 | 144 | 142 | 143 | 1,508,000 | 1,430 |
| 2009-08-10 | 144 | 146 | 143 | 144 | 4,006,000 | 1,440 |
| 2009-08-07 | 141 | 141 | 138 | 141 | 2,256,000 | 1,410 |
| 2009-08-06 | 137 | 141 | 137 | 141 | 2,832,000 | 1,410 |
| 2009-08-05 | 141 | 142 | 139 | 140 | 3,024,000 | 1,400 |
| 2009-08-04 | 146 | 149 | 142 | 142 | 7,355,000 | 1,420 |
| 2009-08-03 | 136 | 142 | 135 | 142 | 6,825,000 | 1,420 |
| 2009-07-31 | 126 | 131 | 126 | 131 | 4,079,000 | 1,310 |
| 2009-07-30 | 126 | 127 | 123 | 124 | 1,650,000 | 1,240 |
| 2009-07-29 | 126 | 127 | 121 | 126 | 2,219,000 | 1,260 |
| 2009-07-28 | 123 | 130 | 123 | 126 | 4,244,000 | 1,260 |
| 2009-07-27 | 116 | 122 | 115 | 121 | 5,359,000 | 1,210 |
| 2009-07-24 | 116 | 117 | 113 | 115 | 3,700,000 | 1,150 |
| 2009-07-23 | 117 | 117 | 113 | 115 | 7,272,000 | 1,150 |
| 2009-07-22 | 116 | 117 | 112 | 116 | 3,979,000 | 1,160 |
| 2009-07-21 | 120 | 121 | 113 | 115 | 5,120,000 | 1,150 |
| 2009-07-17 | 118 | 119 | 115 | 118 | 1,977,000 | 1,180 |
| 2009-07-16 | 124 | 125 | 116 | 116 | 3,189,000 | 1,160 |
| 2009-07-15 | 126 | 128 | 119 | 120 | 3,876,000 | 1,200 |
| 2009-07-14 | 122 | 127 | 122 | 126 | 2,241,000 | 1,260 |
| 2009-07-13 | 121 | 127 | 118 | 118 | 3,320,000 | 1,180 |
| 2009-07-10 | 124 | 128 | 122 | 124 | 3,134,000 | 1,240 |
| 2009-07-09 | 129 | 130 | 124 | 125 | 3,632,000 | 1,250 |
| 2009-07-08 | 137 | 138 | 129 | 131 | 4,657,000 | 1,310 |
| 2009-07-07 | 141 | 143 | 138 | 138 | 3,908,000 | 1,380 |
| 2009-07-06 | 137 | 142 | 137 | 142 | 4,033,000 | 1,420 |
| 2009-07-03 | 138 | 140 | 137 | 139 | 3,834,000 | 1,390 |
| 2009-07-02 | 152 | 152 | 140 | 142 | 8,171,000 | 1,420 |
| 2009-07-01 | 150 | 152 | 148 | 151 | 4,785,000 | 1,510 |
| 2009-06-30 | 146 | 150 | 144 | 149 | 3,015,000 | 1,490 |
| 2009-06-29 | 146 | 148 | 143 | 143 | 4,495,000 | 1,430 |
| 2009-06-26 | 157 | 158 | 147 | 149 | 5,486,000 | 1,490 |
| 2009-06-25 | 149 | 157 | 145 | 154 | 9,550,000 | 1,540 |
| 2009-06-24 | 141 | 141 | 139 | 139 | 906,000 | 1,390 |
| 2009-06-23 | 140 | 140 | 135 | 140 | 2,159,000 | 1,400 |
| 2009-06-22 | 144 | 145 | 144 | 144 | 1,442,000 | 1,440 |
| 2009-06-19 | 142 | 146 | 142 | 145 | 2,053,000 | 1,450 |
| 2009-06-18 | 145 | 147 | 140 | 141 | 2,222,000 | 1,410 |
| 2009-06-17 | 145 | 150 | 145 | 148 | 2,030,000 | 1,480 |
| 2009-06-16 | 151 | 152 | 147 | 147 | 3,507,000 | 1,470 |
| 2009-06-15 | 153 | 158 | 151 | 156 | 3,523,000 | 1,560 |
| 2009-06-12 | 147 | 150 | 146 | 150 | 5,005,000 | 1,500 |
| 2009-06-11 | 145 | 146 | 143 | 146 | 2,588,000 | 1,460 |
| 2009-06-10 | 140 | 144 | 140 | 142 | 4,905,000 | 1,420 |
| 2009-06-09 | 143 | 145 | 139 | 140 | 4,495,000 | 1,400 |
| 2009-06-08 | 144 | 146 | 143 | 143 | 2,248,000 | 1,430 |
| 2009-06-05 | 143 | 145 | 142 | 145 | 1,320,000 | 1,450 |
| 2009-06-04 | 144 | 146 | 142 | 144 | 2,065,000 | 1,440 |
| 2009-06-03 | 147 | 149 | 144 | 144 | 2,411,000 | 1,440 |
| 2009-06-02 | 154 | 155 | 150 | 150 | 2,358,000 | 1,500 |
| 2009-06-01 | 151 | 154 | 150 | 154 | 1,699,000 | 1,540 |
| 2009-05-29 | 154 | 154 | 149 | 153 | 4,960,000 | 1,530 |
| 2009-05-28 | 149 | 155 | 147 | 154 | 2,484,000 | 1,540 |
| 2009-05-27 | 147 | 150 | 146 | 150 | 2,017,000 | 1,500 |
| 2009-05-26 | 145 | 147 | 143 | 146 | 1,955,000 | 1,460 |
| 2009-05-25 | 145 | 147 | 143 | 145 | 1,874,000 | 1,450 |
| 2009-05-22 | 143 | 145 | 140 | 144 | 2,752,000 | 1,440 |
| 2009-05-21 | 141 | 144 | 139 | 143 | 3,378,000 | 1,430 |
| 2009-05-20 | 138 | 141 | 138 | 139 | 1,608,000 | 1,390 |
| 2009-05-19 | 138 | 140 | 137 | 139 | 1,432,000 | 1,390 |
| 2009-05-18 | 133 | 136 | 133 | 134 | 1,363,000 | 1,340 |
| 2009-05-15 | 134 | 141 | 134 | 141 | 2,379,000 | 1,410 |
| 2009-05-14 | 138 | 141 | 130 | 133 | 3,750,000 | 1,330 |
| 2009-05-13 | 139 | 144 | 136 | 143 | 5,639,000 | 1,430 |
| 2009-05-12 | 140 | 143 | 138 | 139 | 4,231,000 | 1,390 |
| 2009-05-11 | 129 | 146 | 129 | 140 | 10,832,000 | 1,400 |
| 2009-05-08 | 124 | 130 | 123 | 129 | 5,332,000 | 1,290 |
| 2009-05-07 | 129 | 129 | 124 | 125 | 5,872,000 | 1,250 |
| 2009-05-01 | 123 | 124 | 121 | 122 | 2,393,000 | 1,220 |
| 2009-04-30 | 132 | 133 | 122 | 124 | 5,531,000 | 1,240 |
| 2009-04-28 | 133 | 136 | 129 | 132 | 8,433,000 | 1,320 |
| 2009-04-27 | 130 | 162 | 130 | 137 | 23,636,000 | 1,370 |
| 2009-04-24 | 118 | 122 | 116 | 118 | 4,888,000 | 1,180 |
| 2009-04-23 | 116 | 116 | 112 | 116 | 5,232,000 | 1,160 |
| 2009-04-22 | 112 | 113 | 111 | 113 | 2,895,000 | 1,130 |
| 2009-04-21 | 106 | 109 | 105 | 109 | 1,584,000 | 1,090 |
| 2009-04-20 | 110 | 111 | 108 | 109 | 586,000 | 1,090 |
| 2009-04-17 | 110 | 112 | 108 | 109 | 4,435,000 | 1,090 |
| 2009-04-16 | 113 | 113 | 108 | 109 | 3,248,000 | 1,090 |
| 2009-04-15 | 113 | 114 | 109 | 111 | 4,212,000 | 1,110 |
| 2009-04-14 | 109 | 114 | 108 | 113 | 6,048,000 | 1,130 |
| 2009-04-13 | 105 | 109 | 105 | 107 | 841,000 | 1,070 |
| 2009-04-10 | 109 | 109 | 107 | 107 | 2,006,000 | 1,070 |
| 2009-04-09 | 104 | 110 | 104 | 107 | 3,664,000 | 1,070 |
| 2009-04-08 | 106 | 106 | 103 | 105 | 1,957,000 | 1,050 |
| 2009-04-07 | 107 | 109 | 107 | 108 | 878,000 | 1,080 |
| 2009-04-06 | 111 | 112 | 107 | 108 | 2,230,000 | 1,080 |
| 2009-04-03 | 118 | 119 | 108 | 110 | 4,421,000 | 1,100 |
| 2009-04-02 | 111 | 116 | 110 | 116 | 2,992,000 | 1,160 |
| 2009-04-01 | 110 | 110 | 109 | 110 | 1,280,000 | 1,100 |
| 2009-03-31 | 112 | 112 | 108 | 108 | 1,696,000 | 1,080 |
| 2009-03-30 | 113 | 114 | 107 | 107 | 2,459,000 | 1,070 |
| 2009-03-27 | 116 | 119 | 113 | 115 | 2,986,000 | 1,150 |
| 2009-03-26 | 112 | 115 | 110 | 115 | 1,327,000 | 1,150 |
| 2009-03-25 | 119 | 119 | 112 | 115 | 2,681,000 | 1,150 |
| 2009-03-24 | 114 | 117 | 113 | 115 | 4,589,000 | 1,150 |
| 2009-03-23 | 108 | 111 | 107 | 111 | 5,227,000 | 1,110 |
| 2009-03-19 | 102 | 107 | 100 | 107 | 6,071,000 | 1,070 |
| 2009-03-18 | 96 | 103 | 95 | 102 | 7,922,000 | 1,020 |
| 2009-03-17 | 97 | 97 | 94 | 95 | 8,305,000 | 950 |
| 2009-03-16 | 102 | 104 | 96 | 96 | 10,904,000 | 960 |
| 2009-03-13 | 104 | 106 | 99 | 102 | 7,985,000 | 1,020 |
| 2009-03-12 | 106 | 106 | 98 | 101 | 3,355,000 | 1,010 |
| 2009-03-11 | 102 | 107 | 102 | 107 | 6,095,000 | 1,070 |
| 2009-03-10 | 100 | 104 | 98 | 98 | 5,807,000 | 980 |
| 2009-03-09 | 102 | 102 | 98 | 100 | 4,523,000 | 1,000 |
| 2009-03-06 | 104 | 104 | 102 | 102 | 3,950,000 | 1,020 |
| 2009-03-05 | 103 | 107 | 102 | 104 | 4,825,000 | 1,040 |
| 2009-03-04 | 103 | 103 | 102 | 103 | 3,364,000 | 1,030 |
| 2009-03-03 | 105 | 105 | 101 | 103 | 3,948,000 | 1,030 |
| 2009-03-02 | 111 | 111 | 104 | 105 | 4,843,000 | 1,050 |
| 2009-02-27 | 105 | 111 | 104 | 111 | 5,597,000 | 1,110 |
| 2009-02-26 | 102 | 108 | 102 | 105 | 6,981,000 | 1,050 |
| 2009-02-25 | 99 | 102 | 92 | 102 | 3,464,000 | 1,020 |
| 2009-02-24 | 93 | 97 | 93 | 96 | 5,622,000 | 960 |
| 2009-02-23 | 102 | 102 | 92 | 96 | 6,305,000 | 960 |
| 2009-02-20 | 103 | 104 | 102 | 102 | 2,202,000 | 1,020 |
| 2009-02-19 | 104 | 106 | 102 | 103 | 4,238,000 | 1,030 |
| 2009-02-18 | 106 | 107 | 104 | 104 | 3,850,000 | 1,040 |
| 2009-02-17 | 107 | 107 | 104 | 105 | 3,237,000 | 1,050 |
| 2009-02-16 | 107 | 110 | 106 | 107 | 3,730,000 | 1,070 |
| 2009-02-13 | 104 | 106 | 103 | 106 | 3,078,000 | 1,060 |
| 2009-02-12 | 107 | 107 | 103 | 103 | 2,332,000 | 1,030 |
| 2009-02-10 | 105 | 108 | 105 | 107 | 2,620,000 | 1,070 |
| 2009-02-09 | 110 | 112 | 107 | 107 | 4,640,000 | 1,070 |
| 2009-02-06 | 104 | 110 | 104 | 110 | 3,809,000 | 1,100 |
| 2009-02-05 | 105 | 107 | 104 | 104 | 3,219,000 | 1,040 |
| 2009-02-04 | 108 | 110 | 106 | 109 | 3,623,000 | 1,090 |
| 2009-02-03 | 102 | 109 | 101 | 108 | 3,891,000 | 1,080 |
| 2009-02-02 | 104 | 104 | 101 | 103 | 2,412,000 | 1,030 |
| 2009-01-30 | 107 | 108 | 100 | 102 | 4,046,000 | 1,020 |
| 2009-01-29 | 108 | 110 | 106 | 107 | 5,020,000 | 1,070 |
| 2009-01-28 | 107 | 108 | 104 | 106 | 7,616,000 | 1,060 |
| 2009-01-27 | 98 | 106 | 97 | 106 | 6,168,000 | 1,060 |
| 2009-01-26 | 103 | 104 | 97 | 97 | 8,504,000 | 970 |
| 2009-01-23 | 101 | 106 | 99 | 103 | 11,812,000 | 1,030 |
| 2009-01-22 | 101 | 102 | 98 | 98 | 8,846,000 | 980 |
| 2009-01-21 | 95 | 104 | 94 | 101 | 12,405,000 | 1,010 |
| 2009-01-20 | 93 | 97 | 93 | 96 | 8,151,000 | 960 |
| 2009-01-19 | 92 | 95 | 92 | 93 | 5,339,000 | 930 |
| 2009-01-16 | 87 | 91 | 87 | 91 | 4,642,000 | 910 |
| 2009-01-15 | 84 | 87 | 82 | 86 | 3,957,000 | 860 |
| 2009-01-14 | 85 | 86 | 83 | 84 | 3,864,000 | 840 |
| 2009-01-13 | 86 | 86 | 83 | 83 | 5,063,000 | 830 |
| 2009-01-09 | 85 | 88 | 84 | 88 | 5,674,000 | 880 |
| 2009-01-08 | 83 | 86 | 82 | 85 | 6,163,000 | 850 |
| 2009-01-07 | 83 | 84 | 82 | 83 | 3,824,000 | 830 |
| 2009-01-06 | 84 | 84 | 81 | 81 | 6,297,000 | 810 |
| 2009-01-05 | 86 | 87 | 83 | 84 | 2,296,000 | 840 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
