8304 (株)あおぞら銀行の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,903	2,909	2,885	2,891	539,000	2,891
2019-12-27	2,892	2,934	2,888	2,928	771,500	2,928
2019-12-26	2,880	2,895	2,875	2,894	471,400	2,894
2019-12-25	2,882	2,886	2,868	2,872	545,000	2,872
2019-12-24	2,915	2,921	2,883	2,890	621,200	2,890
2019-12-23	2,947	2,949	2,906	2,912	790,700	2,912
2019-12-20	2,915	2,944	2,915	2,944	1,002,900	2,944
2019-12-19	2,913	2,921	2,903	2,920	609,100	2,920
2019-12-18	2,918	2,937	2,906	2,909	658,400	2,909
2019-12-17	2,896	2,911	2,892	2,911	613,800	2,911
2019-12-16	2,866	2,892	2,866	2,890	530,200	2,890
2019-12-13	2,856	2,873	2,843	2,866	1,281,300	2,866
2019-12-12	2,825	2,841	2,803	2,818	525,700	2,818
2019-12-11	2,847	2,853	2,818	2,818	672,000	2,818
2019-12-10	2,846	2,855	2,832	2,847	607,400	2,847
2019-12-09	2,833	2,850	2,827	2,850	685,000	2,850
2019-12-06	2,834	2,836	2,812	2,824	452,500	2,824
2019-12-05	2,821	2,834	2,808	2,822	619,500	2,822
2019-12-04	2,802	2,819	2,786	2,816	601,700	2,816
2019-12-03	2,805	2,830	2,801	2,830	649,900	2,830
2019-12-02	2,796	2,819	2,796	2,818	514,800	2,818
2019-11-29	2,780	2,796	2,774	2,788	600,200	2,788
2019-11-28	2,776	2,782	2,763	2,775	452,000	2,775
2019-11-27	2,769	2,786	2,751	2,758	668,400	2,758
2019-11-26	2,811	2,817	2,766	2,767	1,188,300	2,767
2019-11-25	2,827	2,829	2,804	2,809	523,900	2,809
2019-11-22	2,830	2,832	2,805	2,805	458,500	2,805
2019-11-21	2,834	2,846	2,782	2,822	693,900	2,822
2019-11-20	2,852	2,870	2,820	2,820	839,200	2,820
2019-11-19	2,832	2,871	2,822	2,870	832,400	2,870
2019-11-18	2,795	2,815	2,793	2,812	567,200	2,812
2019-11-15	2,795	2,817	2,776	2,805	624,900	2,805
2019-11-14	2,811	2,833	2,770	2,781	941,400	2,781
2019-11-13	2,848	2,857	2,822	2,828	707,300	2,828
2019-11-12	2,836	2,847	2,825	2,845	466,700	2,845
2019-11-11	2,835	2,844	2,823	2,834	675,900	2,834
2019-11-08	2,843	2,847	2,808	2,830	695,100	2,830
2019-11-07	2,816	2,822	2,792	2,804	518,300	2,804
2019-11-06	2,849	2,854	2,813	2,831	647,100	2,831
2019-11-05	2,800	2,828	2,798	2,813	700,100	2,813
2019-11-01	2,742	2,775	2,733	2,773	477,100	2,773
2019-10-31	2,800	2,804	2,765	2,791	729,700	2,791
2019-10-30	2,817	2,817	2,778	2,797	1,538,900	2,797
2019-10-29	2,803	2,837	2,799	2,833	880,400	2,833
2019-10-28	2,795	2,805	2,777	2,784	459,600	2,784
2019-10-25	2,785	2,802	2,767	2,788	598,200	2,788
2019-10-24	2,762	2,796	2,752	2,796	775,500	2,796
2019-10-23	2,699	2,750	2,693	2,750	913,800	2,750
2019-10-21	2,666	2,684	2,658	2,679	518,400	2,679
2019-10-18	2,662	2,674	2,646	2,655	361,500	2,655
2019-10-17	2,665	2,671	2,655	2,659	338,200	2,659
2019-10-16	2,672	2,684	2,640	2,655	633,400	2,655
2019-10-15	2,640	2,664	2,622	2,643	858,400	2,643
2019-10-11	2,594	2,610	2,583	2,610	622,200	2,610
2019-10-10	2,544	2,577	2,522	2,577	717,300	2,577
2019-10-09	2,553	2,561	2,543	2,543	788,600	2,543
2019-10-08	2,586	2,590	2,567	2,575	695,800	2,575
2019-10-07	2,595	2,613	2,571	2,578	587,800	2,578
2019-10-04	2,634	2,635	2,580	2,586	1,584,800	2,586
2019-10-03	2,670	2,672	2,622	2,663	883,700	2,663
2019-10-02	2,698	2,721	2,693	2,707	560,300	2,707
2019-10-01	2,699	2,721	2,692	2,716	456,100	2,716
2019-09-30	2,709	2,743	2,692	2,702	980,000	2,702
2019-09-27	2,715	2,729	2,666	2,691	1,373,400	2,691
2019-09-26	2,780	2,783	2,754	2,762	1,025,200	2,762
2019-09-25	2,763	2,776	2,754	2,760	797,800	2,760
2019-09-24	2,763	2,794	2,759	2,770	887,000	2,770
2019-09-20	2,726	2,744	2,713	2,744	1,026,300	2,744
2019-09-19	2,740	2,770	2,733	2,736	656,800	2,736
2019-09-18	2,734	2,735	2,710	2,718	777,800	2,718
2019-09-17	2,719	2,748	2,711	2,740	812,600	2,740
2019-09-13	2,722	2,722	2,688	2,721	1,003,200	2,721
2019-09-12	2,726	2,727	2,691	2,712	1,000,000	2,712
2019-09-11	2,620	2,697	2,617	2,695	1,605,900	2,695
2019-09-10	2,538	2,585	2,534	2,580	1,168,500	2,580
2019-09-09	2,472	2,498	2,469	2,496	780,200	2,496
2019-09-06	2,460	2,494	2,459	2,481	935,200	2,481
2019-09-05	2,450	2,476	2,440	2,443	1,131,100	2,443
2019-09-04	2,440	2,448	2,435	2,445	496,700	2,445
2019-09-03	2,449	2,467	2,448	2,457	399,400	2,457
2019-09-02	2,440	2,455	2,438	2,445	422,900	2,445
2019-08-30	2,419	2,455	2,417	2,455	835,100	2,455
2019-08-29	2,455	2,459	2,400	2,409	1,026,300	2,409
2019-08-28	2,440	2,457	2,440	2,455	448,800	2,455
2019-08-27	2,470	2,473	2,445	2,448	563,200	2,448
2019-08-26	2,465	2,466	2,437	2,443	1,073,800	2,443
2019-08-23	2,504	2,537	2,503	2,519	497,600	2,519
2019-08-22	2,501	2,515	2,492	2,514	594,300	2,514
2019-08-21	2,500	2,520	2,488	2,514	460,800	2,514
2019-08-20	2,558	2,565	2,521	2,528	630,500	2,528
2019-08-19	2,505	2,549	2,498	2,549	562,000	2,549
2019-08-16	2,475	2,489	2,461	2,484	456,100	2,484
2019-08-15	2,465	2,487	2,456	2,480	493,000	2,480
2019-08-14	2,537	2,537	2,501	2,505	569,400	2,505
2019-08-13	2,519	2,538	2,511	2,516	575,000	2,516
2019-08-09	2,549	2,551	2,525	2,528	596,900	2,528
2019-08-08	2,553	2,564	2,543	2,553	598,500	2,553
2019-08-07	2,583	2,609	2,566	2,569	1,044,000	2,569
2019-08-06	2,545	2,597	2,501	2,593	1,636,800	2,593
2019-08-05	2,538	2,625	2,536	2,623	1,418,700	2,623
2019-08-02	2,495	2,536	2,465	2,534	1,129,000	2,534
2019-08-01	2,487	2,513	2,487	2,495	605,700	2,495
2019-07-31	2,507	2,518	2,494	2,498	780,800	2,498
2019-07-30	2,514	2,536	2,513	2,525	421,500	2,525
2019-07-29	2,527	2,532	2,511	2,520	544,000	2,520
2019-07-26	2,539	2,550	2,523	2,525	552,400	2,525
2019-07-25	2,566	2,567	2,552	2,554	329,500	2,554
2019-07-24	2,579	2,581	2,555	2,561	460,200	2,561
2019-07-23	2,561	2,574	2,547	2,564	354,100	2,564
2019-07-22	2,561	2,570	2,548	2,566	469,200	2,566
2019-07-19	2,533	2,567	2,524	2,553	469,000	2,553
2019-07-18	2,557	2,561	2,524	2,526	648,300	2,526
2019-07-17	2,562	2,589	2,552	2,555	638,300	2,555
2019-07-16	2,605	2,611	2,574	2,577	742,800	2,577
2019-07-12	2,653	2,654	2,618	2,626	565,700	2,626
2019-07-11	2,653	2,661	2,636	2,643	612,100	2,643
2019-07-10	2,653	2,665	2,644	2,651	469,600	2,651
2019-07-09	2,656	2,687	2,643	2,652	520,000	2,652
2019-07-08	2,661	2,678	2,641	2,646	509,400	2,646
2019-07-05	2,648	2,670	2,640	2,646	571,900	2,646
2019-07-04	2,632	2,639	2,624	2,638	369,900	2,638
2019-07-03	2,611	2,613	2,586	2,612	578,500	2,612
2019-07-02	2,641	2,654	2,627	2,628	506,700	2,628
2019-07-01	2,611	2,645	2,611	2,635	896,100	2,635
2019-06-28	2,583	2,597	2,564	2,586	642,300	2,586
2019-06-27	2,559	2,592	2,555	2,589	817,900	2,589
2019-06-26	2,567	2,594	2,540	2,543	855,600	2,543
2019-06-25	2,610	2,612	2,574	2,585	1,120,500	2,585
2019-06-24	2,576	2,618	2,575	2,615	784,900	2,615
2019-06-21	2,540	2,583	2,538	2,577	1,329,600	2,577
2019-06-20	2,530	2,554	2,522	2,553	672,100	2,553
2019-06-19	2,494	2,534	2,491	2,530	958,800	2,530
2019-06-18	2,505	2,530	2,463	2,471	1,637,500	2,471
2019-06-17	2,591	2,596	2,555	2,555	1,064,700	2,555
2019-06-14	2,620	2,620	2,603	2,615	589,600	2,615
2019-06-13	2,600	2,640	2,582	2,631	1,137,600	2,631
2019-06-12	2,632	2,632	2,606	2,607	766,900	2,607
2019-06-11	2,634	2,659	2,628	2,644	465,500	2,644
2019-06-10	2,650	2,656	2,615	2,620	496,500	2,620
2019-06-07	2,616	2,650	2,601	2,646	799,200	2,646
2019-06-06	2,649	2,649	2,610	2,616	662,000	2,616
2019-06-05	2,668	2,683	2,655	2,657	801,100	2,657
2019-06-04	2,612	2,629	2,604	2,626	614,400	2,626
2019-06-03	2,594	2,610	2,583	2,602	668,400	2,602
2019-05-31	2,653	2,662	2,633	2,639	703,100	2,639
2019-05-30	2,610	2,660	2,609	2,656	546,500	2,656
2019-05-29	2,631	2,645	2,622	2,627	724,400	2,627
2019-05-28	2,638	2,668	2,634	2,649	1,586,600	2,649
2019-05-27	2,658	2,663	2,641	2,647	387,400	2,647
2019-05-24	2,629	2,645	2,611	2,645	660,600	2,645
2019-05-23	2,649	2,657	2,619	2,652	846,600	2,652
2019-05-22	2,702	2,710	2,659	2,659	798,600	2,659
2019-05-21	2,647	2,692	2,625	2,692	835,300	2,692
2019-05-20	2,635	2,663	2,626	2,647	958,000	2,647
2019-05-17	2,537	2,619	2,530	2,609	1,455,000	2,609
2019-05-16	2,593	2,593	2,525	2,537	817,700	2,537
2019-05-15	2,609	2,612	2,556	2,576	702,400	2,576
2019-05-14	2,522	2,599	2,515	2,594	846,500	2,594
2019-05-13	2,579	2,591	2,559	2,584	655,300	2,584
2019-05-10	2,580	2,623	2,567	2,593	953,600	2,593
2019-05-09	2,621	2,622	2,541	2,573	1,171,200	2,573
2019-05-08	2,650	2,662	2,632	2,645	777,500	2,645
2019-05-07	2,693	2,702	2,674	2,692	667,800	2,692
2019-04-26	2,694	2,712	2,680	2,709	480,300	2,709
2019-04-25	2,695	2,718	2,661	2,716	726,400	2,716
2019-04-24	2,734	2,738	2,692	2,703	670,100	2,703
2019-04-23	2,735	2,752	2,722	2,737	609,600	2,737
2019-04-22	2,725	2,737	2,710	2,736	366,200	2,736
2019-04-19	2,745	2,750	2,724	2,726	434,600	2,726
2019-04-18	2,766	2,787	2,749	2,751	715,500	2,751
2019-04-17	2,762	2,789	2,756	2,757	763,900	2,757
2019-04-16	2,709	2,746	2,701	2,737	949,600	2,737
2019-04-15	2,695	2,719	2,692	2,701	799,200	2,701
2019-04-12	2,679	2,683	2,654	2,659	778,600	2,659
2019-04-11	2,670	2,676	2,638	2,666	1,214,700	2,666
2019-04-10	2,700	2,703	2,680	2,685	937,300	2,685
2019-04-09	2,720	2,735	2,712	2,726	633,100	2,726
2019-04-08	2,775	2,782	2,730	2,730	850,300	2,730
2019-04-05	2,770	2,783	2,761	2,770	801,300	2,770
2019-04-04	2,786	2,832	2,768	2,770	993,600	2,770
2019-04-03	2,761	2,794	2,755	2,786	902,400	2,786
2019-04-02	2,811	2,811	2,786	2,788	891,000	2,788
2019-04-01	2,760	2,796	2,756	2,776	1,050,900	2,776
2019-03-29	2,750	2,765	2,736	2,736	1,235,600	2,736
2019-03-28	2,757	2,766	2,735	2,749	1,485,300	2,749
2019-03-27	2,802	2,804	2,768	2,795	1,872,700	2,795
2019-03-26	2,853	2,860	2,820	2,847	3,135,300	2,847
2019-03-25	2,995	2,995	2,861	2,892	3,794,500	2,892
2019-03-22	3,125	3,140	3,100	3,140	919,100	3,140
2019-03-20	3,120	3,140	3,115	3,130	793,100	3,130
2019-03-19	3,105	3,115	3,080	3,090	655,500	3,090
2019-03-18	3,150	3,170	3,090	3,100	973,400	3,100
2019-03-15	3,075	3,120	3,070	3,110	1,349,100	3,110
2019-03-14	3,070	3,100	3,060	3,070	802,800	3,070
2019-03-13	3,095	3,095	3,055	3,075	782,600	3,075
2019-03-12	3,095	3,115	3,085	3,085	752,800	3,085
2019-03-11	3,105	3,110	3,080	3,080	637,700	3,080
2019-03-08	3,140	3,150	3,095	3,095	1,472,600	3,095
2019-03-07	3,215	3,220	3,190	3,205	622,100	3,205
2019-03-06	3,235	3,250	3,225	3,230	531,700	3,230
2019-03-05	3,240	3,250	3,225	3,250	467,500	3,250
2019-03-04	3,280	3,290	3,235	3,240	579,400	3,240
2019-03-01	3,220	3,255	3,215	3,255	524,600	3,255
2019-02-28	3,225	3,240	3,205	3,210	639,400	3,210
2019-02-27	3,215	3,240	3,210	3,215	633,300	3,215
2019-02-26	3,225	3,235	3,205	3,210	587,100	3,210
2019-02-25	3,245	3,255	3,230	3,235	675,900	3,235
2019-02-22	3,220	3,250	3,205	3,250	596,200	3,250
2019-02-21	3,240	3,255	3,210	3,250	652,200	3,250
2019-02-20	3,245	3,250	3,225	3,235	620,000	3,235
2019-02-19	3,250	3,260	3,220	3,235	458,200	3,235
2019-02-18	3,225	3,240	3,205	3,215	606,700	3,215
2019-02-15	3,155	3,195	3,135	3,185	707,400	3,185
2019-02-14	3,170	3,195	3,155	3,170	672,700	3,170
2019-02-13	3,155	3,170	3,140	3,155	654,000	3,155
2019-02-12	3,080	3,160	3,070	3,150	723,500	3,150
2019-02-08	3,090	3,100	3,075	3,085	823,300	3,085
2019-02-07	3,150	3,150	3,110	3,120	657,100	3,120
2019-02-06	3,170	3,195	3,145	3,160	749,000	3,160
2019-02-05	3,135	3,170	3,125	3,165	578,400	3,165
2019-02-04	3,130	3,165	3,115	3,120	937,300	3,120
2019-02-01	3,210	3,265	3,090	3,090	2,486,800	3,090
2019-01-31	3,320	3,380	3,320	3,350	546,000	3,350
2019-01-30	3,315	3,330	3,305	3,305	574,100	3,305
2019-01-29	3,320	3,330	3,290	3,320	818,800	3,320
2019-01-28	3,355	3,360	3,330	3,335	619,000	3,335
2019-01-25	3,345	3,375	3,345	3,360	575,700	3,360
2019-01-24	3,355	3,380	3,345	3,370	395,400	3,370
2019-01-23	3,340	3,380	3,340	3,355	494,500	3,355
2019-01-22	3,410	3,410	3,360	3,365	468,300	3,365
2019-01-21	3,400	3,425	3,390	3,400	493,800	3,400
2019-01-18	3,320	3,390	3,320	3,365	408,000	3,365
2019-01-17	3,330	3,375	3,325	3,340	653,400	3,340
2019-01-16	3,310	3,315	3,270	3,300	881,200	3,300
2019-01-15	3,310	3,340	3,300	3,320	712,900	3,320
2019-01-11	3,315	3,335	3,305	3,315	543,900	3,315
2019-01-10	3,275	3,315	3,260	3,305	942,400	3,305
2019-01-09	3,350	3,375	3,330	3,340	822,200	3,340
2019-01-08	3,330	3,365	3,320	3,355	836,200	3,355
2019-01-07	3,310	3,340	3,295	3,315	856,300	3,315
2019-01-04	3,205	3,245	3,195	3,225	1,096,500	3,225

分割・併合履歴： [2017-09-27]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

8304 (株)あおぞら銀行 の時系列データ [2019年度]

8304 (株)あおぞら銀行の時系列データ [2019年度]