1. HOME >
  2. 株価時系列 >
  3. 8304 >
  4. 2013年

8304 (株)あおぞら銀行 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
2013-12-302952992952989,785,0002,980
2013-12-272972972922958,563,0002,950
2013-12-262942972942967,204,0002,960
2013-12-252932952922959,340,0002,950
2013-12-242922942912929,299,0002,920
2013-12-202912922902917,510,0002,910
2013-12-1929329429129112,252,0002,910
2013-12-182902922892928,261,0002,920
2013-12-172882902882904,065,0002,900
2013-12-162882892872874,748,0002,870
2013-12-1328729028728710,958,0002,870
2013-12-122892902882884,451,0002,880
2013-12-112902912882907,641,0002,900
2013-12-102902912892897,583,0002,890
2013-12-092912922902915,023,0002,910
2013-12-062892912882887,261,0002,880
2013-12-052922922882887,337,0002,880
2013-12-042922932902919,733,0002,910
2013-12-0329529729229312,003,0002,930
2013-12-022962982952965,457,0002,960
2013-11-292972972932959,443,0002,950
2013-11-282982992962973,156,0002,970
2013-11-272983002972975,920,0002,970
2013-11-2629530029429910,390,0002,990
2013-11-252972982952966,327,0002,960
2013-11-222982982952979,926,0002,970
2013-11-212952972942977,746,0002,970
2013-11-202962972932956,614,0002,950
2013-11-1929729929429810,473,0002,980
2013-11-1829529929329723,112,0002,970
2013-11-1528829228829215,674,0002,920
2013-11-1428829228628611,646,0002,860
2013-11-132872872852875,664,0002,870
2013-11-122832892832878,514,0002,870
2013-11-112852862822835,647,0002,830
2013-11-082812852812856,480,0002,850
2013-11-072832832812822,847,0002,820
2013-11-062802842802825,141,0002,820
2013-11-0528328428028011,874,0002,800
2013-11-012862872832835,521,0002,830
2013-10-312872892852858,569,0002,850
2013-10-3028729128528722,663,0002,870
2013-10-292872872852864,771,0002,860
2013-10-282872882852865,580,0002,860
2013-10-252872892852857,717,0002,850
2013-10-242882892872875,758,0002,870
2013-10-232902912882883,780,0002,880
2013-10-222902912892893,085,0002,890
2013-10-212912932902905,233,0002,900
2013-10-182922952912926,658,0002,920
2013-10-172942952912935,334,0002,930
2013-10-162932952912926,263,0002,920
2013-10-152922942902935,313,0002,930
2013-10-112922942912917,397,0002,910
2013-10-102902922872897,100,0002,890
2013-10-0928229228228910,518,0002,890
2013-10-0828128428028411,283,0002,840
2013-10-072872882812819,631,0002,810
2013-10-042892902862868,980,0002,860
2013-10-0328629228629110,710,0002,910
2013-10-022902912852858,823,0002,850
2013-10-012922932902907,283,0002,900
2013-09-302922932912914,532,0002,910
2013-09-272962962922947,343,0002,940
2013-09-262962972922978,882,0002,970
2013-09-2530230329829912,384,0002,990
2013-09-2430130630130212,491,0003,020
2013-09-2030030429930113,333,0003,010
2013-09-1930030129729910,951,0002,990
2013-09-1829730129629711,101,0002,970
2013-09-172973012962999,856,0002,990
2013-09-132962982942959,549,0002,950
2013-09-122972972942965,000,0002,960
2013-09-112992992962975,971,0002,970
2013-09-1029529829329611,285,0002,960
2013-09-0929329529129312,410,0002,930
2013-09-062912922872884,962,0002,880
2013-09-052932932902915,732,0002,910
2013-09-042902912882916,605,0002,910
2013-09-032862922862907,598,0002,900
2013-09-022842852832852,468,0002,850
2013-08-302862862812838,968,0002,830
2013-08-292832872822855,508,0002,850
2013-08-2828528528128310,103,0002,830
2013-08-272882912872876,481,0002,870
2013-08-262902922882894,276,0002,890
2013-08-2328929428929011,370,0002,900
2013-08-222872892852885,966,0002,880
2013-08-2128728928528710,243,0002,870
2013-08-2029129328828810,938,0002,880
2013-08-192912932902927,155,0002,920
2013-08-1629329429029212,483,0002,920
2013-08-152942962932947,956,0002,940
2013-08-1429729929429610,800,0002,960
2013-08-132942982942949,594,0002,940
2013-08-1229329629229312,286,0002,930
2013-08-0929529629329411,814,0002,940
2013-08-082942982932949,693,0002,940
2013-08-0729829929429416,703,0002,940
2013-08-0629930029629911,651,0002,990
2013-08-0530030429829912,045,0002,990
2013-08-0230230229630034,778,0003,000
2013-08-0130330729830211,402,0003,020
2013-07-313003032983036,694,0003,030
2013-07-302963012953015,988,0003,010
2013-07-292962992932939,091,0002,930
2013-07-2631031029829913,797,0002,990
2013-07-253133153113117,268,0003,110
2013-07-243153153123143,918,0003,140
2013-07-233153173143163,176,0003,160
2013-07-223173173153164,608,0003,160
2013-07-193193193143169,193,0003,160
2013-07-183183193163194,046,0003,190
2013-07-173153173143174,117,0003,170
2013-07-163193203163175,348,0003,170
2013-07-123163173153165,954,0003,160
2013-07-113123163113154,884,0003,150
2013-07-103173193133168,273,0003,160
2013-07-093203213173196,128,0003,190
2013-07-083173213173176,574,0003,170
2013-07-053143153123143,931,0003,140
2013-07-043073153073126,357,0003,120
2013-07-033093143093137,620,0003,130
2013-07-023133143103146,032,0003,140
2013-07-013113133073125,695,0003,120
2013-06-2830731030531010,540,0003,100
2013-06-272943042913038,658,0003,030
2013-06-262912972902928,775,0002,920
2013-06-2528829128529011,030,0002,900
2013-06-242912932882884,935,0002,880
2013-06-212832902812877,277,0002,870
2013-06-202842892842865,867,0002,860
2013-06-192872902852857,288,0002,850
2013-06-182822862802813,692,0002,810
2013-06-172742832722826,854,0002,820
2013-06-1427828227227211,987,0002,720
2013-06-132802802752767,068,0002,760
2013-06-1228728728128311,002,0002,830
2013-06-112932972902939,552,0002,930
2013-06-102812912812907,883,0002,900
2013-06-0727527926827415,145,0002,740
2013-06-0628228527627812,783,0002,780
2013-06-0529029528328412,364,0002,840
2013-06-0428229428029113,816,0002,910
2013-06-0329229328528710,120,0002,870
2013-05-312962992952958,979,0002,950
2013-05-3029730329429611,911,0002,960
2013-05-2930430930230410,631,0003,040
2013-05-2829530329429813,477,0002,980
2013-05-2730330829529516,517,0002,950
2013-05-2431532230231321,771,0003,130
2013-05-2333133230931031,425,0003,100
2013-05-2232633532533424,711,0003,340
2013-05-213243253223256,654,0003,250
2013-05-203293293233248,247,0003,240
2013-05-173163253153249,943,0003,240
2013-05-1632232531431712,117,0003,170
2013-05-1532833332232513,559,0003,250
2013-05-1433133432432816,213,0003,280
2013-05-1333334132933419,788,0003,340
2013-05-1033233232432914,701,0003,290
2013-05-0932133232032420,814,0003,240
2013-05-0830632630631929,628,0003,190
2013-05-0730630730330613,984,0003,060
2013-05-023003012983017,131,0003,010
2013-05-013053053013016,442,0003,010
2013-04-3030330630130512,286,0003,050
2013-04-2630230430030211,583,0003,020
2013-04-2530130429930019,858,0003,000
2013-04-2429630229530239,479,0003,020
2013-04-2329529729429510,077,0002,950
2013-04-2229629629429611,434,0002,960
2013-04-192932952892929,419,0002,920
2013-04-1829329829129522,486,0002,950
2013-04-1728929628829628,888,0002,960
2013-04-1628328528228511,918,0002,850
2013-04-152912922902906,756,0002,900
2013-04-1229229328929211,282,0002,920
2013-04-1129429729029228,156,0002,920
2013-04-1029229529129536,879,0002,950
2013-04-0929129228529019,232,0002,900
2013-04-0829029328729030,206,0002,900
2013-04-0528829228128646,943,0002,860
2013-04-0425927725927727,253,0002,770
2013-04-0326226425826215,219,0002,620
2013-04-0225126724926528,179,0002,650
2013-04-0126526525425513,924,0002,550
2013-03-2926526626126424,996,0002,640
2013-03-2827127226326527,243,0002,650
2013-03-2727828327427440,296,0002,740
2013-03-2629829829229252,193,0002,920
2013-03-2529630029429940,844,0002,990
2013-03-2229229529229324,718,0002,930
2013-03-2129329429229213,552,0002,920
2013-03-1929129329029211,628,0002,920
2013-03-1829029128828918,963,0002,890
2013-03-1529229329029216,708,0002,920
2013-03-1429229329029116,860,0002,910
2013-03-1328929628829127,348,0002,910
2013-03-1229930328728945,008,0002,890
2013-03-1128829728629547,778,0002,950
2013-03-0828428628328531,469,0002,850
2013-03-0728128328128315,168,0002,830
2013-03-0628328428028121,889,0002,810
2013-03-0528128628028125,501,0002,810
2013-03-0428128227928125,229,0002,810
2013-03-0128028027527825,743,0002,780
2013-02-2828328427728144,796,0002,810
2013-02-2728528628128224,247,0002,820
2013-02-2628228628128450,122,0002,840
2013-02-2528128728128650,071,0002,860
2013-02-2227828127527955,924,0002,790
2013-02-2127228027227759,849,0002,770
2013-02-2027127426927236,612,0002,720
2013-02-1926927226726938,988,0002,690
2013-02-1826527426527043,723,0002,700
2013-02-1526826926026143,913,0002,610
2013-02-1426527226426959,695,0002,690
2013-02-1326126426026342,385,0002,630
2013-02-1226626626026125,443,0002,610
2013-02-0826626726026231,418,0002,620
2013-02-0725526525426490,479,0002,640
2013-02-0625525725325529,577,0002,550
2013-02-0525125625125333,477,0002,530
2013-02-0425625725125339,014,0002,530
2013-02-0125825925325540,603,0002,550
2013-01-3125125724825764,483,0002,570
2013-01-3025125224825139,133,0002,510
2013-01-2924425324325055,339,0002,500
2013-01-2825025124424648,949,0002,460
2013-01-2523724923524895,795,0002,480
2013-01-24234237232234120,227,0002,340
2013-01-2323424223323597,275,0002,350
2013-01-2223123522723366,185,0002,330
2013-01-2123123323023034,647,0002,300
2013-01-1823323723123180,986,0002,310
2013-01-1723623723223256,865,0002,320
2013-01-1624324423323945,711,0002,390
2013-01-1525225324524616,274,0002,460
2013-01-112562562512548,336,0002,540
2013-01-102542572512559,112,0002,550
2013-01-0924325124224914,204,0002,490
2013-01-0824224523624014,769,0002,400
2013-01-0728128424225026,950,0002,500
2013-01-042722822712787,539,0002,780

分割・併合履歴 ： [2017-09-27]1株→0.1株