1. HOME >
  2. 株価時系列 >
  3. 8304 >
  4. 2016年

8304 (株)あおぞら銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304094154094137,545,0004,130
2016-12-2941841941041312,217,0004,130
2016-12-284184234174208,377,0004,200
2016-12-274244274234258,740,0004,250
2016-12-264224254214235,459,0004,230
2016-12-224264264214249,783,0004,240
2016-12-214244294234259,581,0004,250
2016-12-204274274234249,795,0004,240
2016-12-194264284234278,754,0004,270
2016-12-1642943042642813,072,0004,280
2016-12-1542843142542710,755,0004,270
2016-12-144284294254278,373,0004,270
2016-12-1342342742142715,127,0004,270
2016-12-1242842842042420,543,0004,240
2016-12-0942242642242514,133,0004,250
2016-12-0842242541942410,873,0004,240
2016-12-0741542041442012,150,0004,200
2016-12-0640641140441011,757,0004,100
2016-12-0540340439940210,749,0004,020
2016-12-0239840839740521,080,0004,050
2016-12-0139740039439815,056,0003,980
2016-11-3039539639139312,953,0003,930
2016-11-293883943883947,697,0003,940
2016-11-283863933853929,858,0003,920
2016-11-2539339538639113,870,0003,910
2016-11-2439739939339414,659,0003,940
2016-11-223973993933979,861,0003,970
2016-11-2139139838839612,749,0003,960
2016-11-1839339538838920,004,0003,890
2016-11-1738239037939025,116,0003,900
2016-11-1636238936138741,597,0003,870
2016-11-1535435834935512,972,0003,550
2016-11-1435435935335311,887,0003,530
2016-11-1135435735135520,476,0003,550
2016-11-1034735134435019,232,0003,500
2016-11-0934534933533728,599,0003,370
2016-11-083453483443467,085,0003,460
2016-11-073433473423459,277,0003,450
2016-11-043413423393418,287,0003,410
2016-11-023453453413428,663,0003,420
2016-11-013483483453475,979,0003,470
2016-10-3134534834534710,400,0003,470
2016-10-2834634734434611,168,0003,460
2016-10-273443453433444,638,0003,440
2016-10-263453453423445,565,0003,440
2016-10-253443473423457,155,0003,450
2016-10-243443453413418,339,0003,410
2016-10-2134334634234412,095,0003,440
2016-10-203413433403428,338,0003,420
2016-10-193423433403416,104,0003,410
2016-10-183403423393418,077,0003,410
2016-10-1734434534034010,430,0003,400
2016-10-143433453413438,632,0003,430
2016-10-1334934934334310,517,0003,430
2016-10-123463483453466,027,0003,460
2016-10-113493523483486,128,0003,480
2016-10-073493503473493,527,0003,490
2016-10-063513523483488,326,0003,480
2016-10-053503513473486,169,0003,480
2016-10-0434434934434711,775,0003,470
2016-10-0334634834334312,442,0003,430
2016-09-3034835034634710,254,0003,470
2016-09-2935135334935110,466,0003,510
2016-09-2835735834934913,110,0003,490
2016-09-2735736335436320,370,0003,630
2016-09-263663673603618,626,0003,610
2016-09-233623683613669,869,0003,660
2016-09-2135736835236716,712,0003,670
2016-09-203543573533558,303,0003,550
2016-09-163513553513559,371,0003,550
2016-09-153533573513538,194,0003,530
2016-09-1435635835535610,172,0003,560
2016-09-133643653593605,877,0003,600
2016-09-123653683633646,897,0003,640
2016-09-093663693663687,155,0003,680
2016-09-083703723653687,200,0003,680
2016-09-0737137536737212,656,0003,720
2016-09-063783793733777,611,0003,770
2016-09-053763783743767,554,0003,760
2016-09-023703723673706,270,0003,700
2016-09-013653703643688,552,0003,680
2016-08-3136536636236610,263,0003,660
2016-08-303613643583616,618,0003,610
2016-08-293603643603616,107,0003,610
2016-08-263593613573575,465,0003,570
2016-08-253593623583616,192,0003,610
2016-08-243563593553576,399,0003,570
2016-08-233553573533545,779,0003,540
2016-08-223503553493557,075,0003,550
2016-08-193523543493515,735,0003,510
2016-08-1835636034935011,882,0003,500
2016-08-1735035734935710,213,0003,570
2016-08-1635135434834810,091,0003,480
2016-08-153473503473483,999,0003,480
2016-08-123513513453487,921,0003,480
2016-08-103483503463498,279,0003,490
2016-08-0935235434734816,472,0003,480
2016-08-0835335635135414,041,0003,540
2016-08-053553573503509,691,0003,500
2016-08-0435335834835716,511,0003,570
2016-08-0335035534835010,945,0003,500
2016-08-0237037335635722,438,0003,570
2016-08-0137438437138411,116,0003,840
2016-07-2936638036137917,153,0003,790
2016-07-2836836936036410,731,0003,640
2016-07-273693733673698,625,0003,690
2016-07-263723743663676,641,0003,670
2016-07-253773803743766,761,0003,760
2016-07-223793803753766,621,0003,760
2016-07-2138238538138211,457,0003,820
2016-07-203793823763827,093,0003,820
2016-07-1938038237438210,355,0003,820
2016-07-1537337937137815,066,0003,780
2016-07-143663713653708,023,0003,700
2016-07-1336937036536812,161,0003,680
2016-07-1235236735236115,515,0003,610
2016-07-113433483413458,809,0003,450
2016-07-083453473393399,421,0003,390
2016-07-0734435134334410,106,0003,440
2016-07-0635235434535010,537,0003,500
2016-07-053553553503556,248,0003,550
2016-07-043513543513534,011,0003,530
2016-07-013533553513535,379,0003,530
2016-06-303553573533546,585,0003,540
2016-06-293543553463516,708,0003,510
2016-06-2834835534234910,011,0003,490
2016-06-273523543503538,574,0003,530
2016-06-2437137134134915,433,0003,490
2016-06-233663693633685,949,0003,680
2016-06-223673683623647,941,0003,640
2016-06-213593673573657,953,0003,650
2016-06-203573643563627,691,0003,620
2016-06-1735435835035512,470,0003,550
2016-06-1635635834835019,729,0003,500
2016-06-1535335935135617,223,0003,560
2016-06-143523543503538,031,0003,530
2016-06-133583603543548,166,0003,540
2016-06-103623633583629,729,0003,620
2016-06-093673683633634,765,0003,630
2016-06-083633703623697,841,0003,690
2016-06-073653663583608,163,0003,600
2016-06-063603613553617,859,0003,610
2016-06-033653683613639,827,0003,630
2016-06-0237337336436511,452,0003,650
2016-06-0137537837137310,051,0003,730
2016-05-3137537737137730,137,0003,770
2016-05-303753773733766,529,0003,760
2016-05-273733763723746,191,0003,740
2016-05-263763793723727,284,0003,720
2016-05-253733753723725,669,0003,720
2016-05-243713743703706,049,0003,700
2016-05-2337237436637211,265,0003,720
2016-05-2037638037237213,189,0003,720
2016-05-1938238437838010,237,0003,800
2016-05-1837438337437814,598,0003,780
2016-05-1738138137437611,636,0003,760
2016-05-1638238337437610,689,0003,760
2016-05-133933973853878,885,0003,870
2016-05-123893923873907,100,0003,900
2016-05-113923983903927,406,0003,920
2016-05-103903913823899,428,0003,890
2016-05-093863903813856,302,0003,850
2016-05-063823863763827,801,0003,820
2016-05-0238038737738211,019,0003,820
2016-04-2840640838839116,293,0003,910
2016-04-274004073994048,545,0004,040
2016-04-264024053954039,357,0004,030
2016-04-2540941040140613,537,0004,060
2016-04-2239040939040528,925,0004,050
2016-04-2139339538839512,223,0003,950
2016-04-2039039238438610,091,0003,860
2016-04-1937938937738910,672,0003,890
2016-04-183733773713748,916,0003,740
2016-04-153813853773838,000,0003,830
2016-04-1438238537638512,944,0003,850
2016-04-1337137836937512,061,0003,750
2016-04-1235937035836614,555,0003,660
2016-04-1135836035135917,932,0003,590
2016-04-0835136334735825,634,0003,580
2016-04-0736837035635917,699,0003,590
2016-04-0637338036737314,288,0003,730
2016-04-0538538537637811,901,0003,780
2016-04-0438439438138911,790,0003,890
2016-04-0139439538438615,208,0003,860
2016-03-3139539839139314,308,0003,930
2016-03-3039939938738810,437,0003,880
2016-03-293923993913999,082,0003,990
2016-03-2840440539439812,435,0003,980
2016-03-2539840339540010,332,0004,000
2016-03-243973993933967,962,0003,960
2016-03-2340040239539610,518,0003,960
2016-03-2239439939339811,556,0003,980
2016-03-1838839238338812,506,0003,880
2016-03-1739039438738910,617,0003,890
2016-03-1639439538739012,758,0003,900
2016-03-1539439939139617,709,0003,960
2016-03-1439839839239611,626,0003,960
2016-03-1138939638739518,402,0003,950
2016-03-103913943863929,502,0003,920
2016-03-0939339638638812,008,0003,880
2016-03-0839540138940019,990,0004,000
2016-03-073944003933979,902,0003,970
2016-03-0439640239139613,990,0003,960
2016-03-0337939637839317,257,0003,930
2016-03-0237437637237612,729,0003,760
2016-03-0136737036236811,686,0003,680
2016-02-2937037436736710,317,0003,670
2016-02-263723763653679,605,0003,670
2016-02-253683733633689,386,0003,680
2016-02-2436237436036611,310,0003,660
2016-02-2336737536236515,764,0003,650
2016-02-2235736335235710,087,0003,570
2016-02-193623663583609,116,0003,600
2016-02-183673703613659,738,0003,650
2016-02-1736036435336013,807,0003,600
2016-02-1634636934336020,229,0003,600
2016-02-1534035233635019,599,0003,500
2016-02-1230632730532039,667,0003,200
2016-02-1034034632433025,130,0003,300
2016-02-0935535834034525,553,0003,450
2016-02-0835636935636817,336,0003,680
2016-02-0536837136136415,809,0003,640
2016-02-0437138036937117,957,0003,710
2016-02-0337938837537625,860,0003,760
2016-02-0237338836638328,688,0003,830
2016-02-0140140137237634,336,0003,760
2016-01-2940741038640117,193,0004,010
2016-01-2839940639840012,105,0004,000
2016-01-273954023944009,120,0004,000
2016-01-263933943853889,299,0003,880
2016-01-253943993923968,255,0003,960
2016-01-2238438837938812,401,0003,880
2016-01-2138939237637616,937,0003,760
2016-01-2039940239139214,749,0003,920
2016-01-1939340039139711,973,0003,970
2016-01-1839239838939710,254,0003,970
2016-01-1540540539740013,934,0004,000
2016-01-1439940139240115,394,0004,010
2016-01-134044104034068,795,0004,060
2016-01-1240740940040211,860,0004,020
2016-01-0840941740841110,321,0004,110
2016-01-0741741941141412,295,0004,140
2016-01-0642542541341712,124,0004,170
2016-01-054224264204237,315,0004,230
2016-01-0442242841642010,275,0004,200

分割・併合履歴 ： [2017-09-27]1株→0.1株