8304 (株)あおぞら銀行の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,906	1,919	1,894	1,903	978,200	1,903
2020-12-29	1,895	1,922	1,892	1,921	1,226,600	1,921
2020-12-28	1,909	1,924	1,906	1,916	1,443,300	1,916
2020-12-25	1,906	1,917	1,906	1,913	672,000	1,913
2020-12-24	1,911	1,928	1,891	1,906	1,078,400	1,906
2020-12-23	1,906	1,908	1,880	1,890	1,024,300	1,890
2020-12-22	1,920	1,924	1,902	1,902	988,400	1,902
2020-12-21	1,933	1,954	1,922	1,924	1,117,400	1,924
2020-12-18	1,903	1,927	1,901	1,921	808,700	1,921
2020-12-17	1,948	1,958	1,905	1,906	1,243,900	1,906
2020-12-16	1,909	1,940	1,909	1,934	1,521,000	1,934
2020-12-15	1,898	1,906	1,888	1,894	919,600	1,894
2020-12-14	1,882	1,909	1,878	1,898	1,101,300	1,898
2020-12-11	1,856	1,883	1,849	1,882	1,175,800	1,882
2020-12-10	1,879	1,889	1,851	1,851	1,280,200	1,851
2020-12-09	1,860	1,881	1,855	1,877	1,079,800	1,877
2020-12-08	1,865	1,870	1,848	1,848	1,482,200	1,848
2020-12-07	1,895	1,903	1,875	1,875	1,192,700	1,875
2020-12-04	1,894	1,905	1,878	1,882	1,232,500	1,882
2020-12-03	1,888	1,910	1,884	1,894	1,544,300	1,894
2020-12-02	1,900	1,914	1,880	1,885	1,885,800	1,885
2020-12-01	1,880	1,902	1,864	1,881	2,037,800	1,881
2020-11-30	1,928	1,931	1,859	1,895	11,915,300	1,895
2020-11-27	1,925	1,941	1,908	1,936	1,639,600	1,936
2020-11-26	1,905	1,929	1,891	1,922	1,548,000	1,922
2020-11-25	1,925	1,970	1,901	1,906	2,926,000	1,906
2020-11-24	1,883	1,898	1,868	1,885	2,448,900	1,885
2020-11-20	1,834	1,855	1,829	1,850	1,712,200	1,850
2020-11-19	1,836	1,849	1,815	1,836	1,353,200	1,836
2020-11-18	1,863	1,864	1,831	1,836	1,500,800	1,836
2020-11-17	1,873	1,894	1,852	1,876	2,357,500	1,876
2020-11-16	1,799	1,855	1,799	1,850	2,463,700	1,850
2020-11-13	1,804	1,805	1,764	1,770	1,618,000	1,770
2020-11-12	1,825	1,851	1,810	1,820	1,491,900	1,820
2020-11-11	1,850	1,880	1,826	1,845	2,624,300	1,845
2020-11-10	1,827	1,854	1,789	1,810	3,620,400	1,810
2020-11-09	1,764	1,764	1,744	1,756	1,010,600	1,756
2020-11-06	1,736	1,764	1,727	1,764	1,252,900	1,764
2020-11-05	1,742	1,742	1,712	1,725	1,667,500	1,725
2020-11-04	1,793	1,800	1,750	1,751	1,405,100	1,751
2020-11-02	1,729	1,749	1,723	1,749	1,161,400	1,749
2020-10-30	1,738	1,746	1,705	1,708	1,223,600	1,708
2020-10-29	1,717	1,757	1,705	1,742	1,083,600	1,742
2020-10-28	1,760	1,761	1,733	1,743	1,550,400	1,743
2020-10-27	1,790	1,801	1,772	1,783	938,300	1,783
2020-10-26	1,785	1,811	1,782	1,808	1,070,100	1,808
2020-10-23	1,773	1,797	1,761	1,792	1,036,400	1,792
2020-10-22	1,763	1,769	1,756	1,759	663,700	1,759
2020-10-21	1,762	1,779	1,756	1,770	942,000	1,770
2020-10-20	1,753	1,763	1,746	1,755	922,700	1,755
2020-10-19	1,741	1,761	1,741	1,754	1,093,500	1,754
2020-10-16	1,745	1,748	1,733	1,734	984,900	1,734
2020-10-15	1,755	1,757	1,741	1,743	1,260,400	1,743
2020-10-14	1,771	1,775	1,757	1,764	963,500	1,764
2020-10-13	1,775	1,798	1,768	1,796	861,100	1,796
2020-10-12	1,771	1,780	1,754	1,777	1,205,700	1,777
2020-10-09	1,793	1,794	1,765	1,774	1,082,900	1,774
2020-10-08	1,798	1,808	1,784	1,787	840,200	1,787
2020-10-07	1,775	1,795	1,765	1,789	884,200	1,789
2020-10-06	1,786	1,797	1,777	1,786	946,000	1,786
2020-10-05	1,764	1,789	1,756	1,771	1,232,100	1,771
2020-10-02	1,764	1,770	1,735	1,739	1,499,500	1,739
2020-09-30	1,800	1,802	1,743	1,743	2,313,800	1,743
2020-09-29	1,829	1,840	1,807	1,810	1,510,300	1,810
2020-09-28	1,828	1,855	1,814	1,855	2,169,300	1,855
2020-09-25	1,810	1,821	1,797	1,819	1,860,100	1,819
2020-09-24	1,802	1,809	1,787	1,803	1,474,100	1,803
2020-09-23	1,804	1,804	1,773	1,786	2,406,300	1,786
2020-09-18	1,840	1,842	1,821	1,822	2,702,100	1,822
2020-09-17	1,860	1,861	1,838	1,838	1,626,300	1,838
2020-09-16	1,880	1,883	1,845	1,855	2,004,800	1,855
2020-09-15	1,882	1,902	1,861	1,901	1,502,700	1,901
2020-09-14	1,894	1,904	1,877	1,881	1,255,700	1,881
2020-09-11	1,860	1,891	1,845	1,889	1,099,000	1,889
2020-09-10	1,843	1,868	1,833	1,868	1,061,700	1,868
2020-09-09	1,870	1,872	1,830	1,838	2,398,000	1,838
2020-09-08	1,907	1,909	1,885	1,900	1,189,500	1,900
2020-09-07	1,920	1,926	1,900	1,910	873,100	1,910
2020-09-04	1,883	1,915	1,877	1,915	658,900	1,915
2020-09-03	1,906	1,920	1,896	1,897	809,900	1,897
2020-09-02	1,895	1,897	1,877	1,877	776,800	1,877
2020-09-01	1,895	1,896	1,870	1,888	685,200	1,888
2020-08-31	1,916	1,938	1,905	1,905	1,225,400	1,905
2020-08-28	1,922	1,931	1,870	1,889	1,679,900	1,889
2020-08-27	1,880	1,881	1,865	1,868	587,600	1,868
2020-08-26	1,875	1,890	1,868	1,890	468,600	1,890
2020-08-25	1,865	1,899	1,864	1,894	1,476,400	1,894
2020-08-24	1,829	1,835	1,819	1,825	473,800	1,825
2020-08-21	1,833	1,856	1,823	1,824	996,800	1,824
2020-08-20	1,832	1,860	1,825	1,831	473,900	1,831
2020-08-19	1,829	1,847	1,808	1,845	883,400	1,845
2020-08-18	1,890	1,891	1,848	1,856	1,088,800	1,856
2020-08-17	1,911	1,927	1,895	1,896	697,300	1,896
2020-08-14	1,911	1,917	1,899	1,912	746,300	1,912
2020-08-13	1,941	1,949	1,918	1,931	862,200	1,931
2020-08-12	1,895	1,930	1,895	1,919	1,067,400	1,919
2020-08-11	1,826	1,886	1,812	1,885	1,076,500	1,885
2020-08-07	1,803	1,813	1,784	1,792	811,100	1,792
2020-08-06	1,770	1,820	1,768	1,816	1,009,800	1,816
2020-08-05	1,748	1,774	1,730	1,772	984,700	1,772
2020-08-04	1,740	1,793	1,736	1,764	1,321,000	1,764
2020-08-03	1,738	1,768	1,702	1,709	1,513,700	1,709
2020-07-31	1,798	1,798	1,687	1,687	2,448,600	1,687
2020-07-30	1,859	1,861	1,806	1,807	916,900	1,807
2020-07-29	1,870	1,870	1,850	1,850	718,100	1,850
2020-07-28	1,898	1,902	1,877	1,879	871,600	1,879
2020-07-27	1,906	1,914	1,872	1,914	666,500	1,914
2020-07-22	1,950	1,954	1,908	1,908	900,000	1,908
2020-07-21	1,930	1,930	1,904	1,926	681,400	1,926
2020-07-20	1,942	1,945	1,915	1,940	741,000	1,940
2020-07-17	1,959	1,962	1,929	1,941	926,100	1,941
2020-07-16	1,938	1,982	1,937	1,960	2,027,100	1,960
2020-07-15	1,907	1,922	1,882	1,915	1,081,400	1,915
2020-07-14	1,881	1,908	1,860	1,891	886,500	1,891
2020-07-13	1,864	1,886	1,854	1,883	953,500	1,883
2020-07-10	1,865	1,868	1,824	1,824	1,207,200	1,824
2020-07-09	1,887	1,894	1,857	1,871	1,090,800	1,871
2020-07-08	1,860	1,890	1,847	1,865	759,400	1,865
2020-07-07	1,910	1,913	1,874	1,877	890,800	1,877
2020-07-06	1,854	1,904	1,854	1,901	942,200	1,901
2020-07-03	1,862	1,888	1,835	1,850	879,200	1,850
2020-07-02	1,835	1,877	1,831	1,850	1,221,500	1,850
2020-07-01	1,872	1,884	1,838	1,852	1,044,100	1,852
2020-06-30	1,890	1,910	1,876	1,876	1,296,400	1,876
2020-06-29	1,890	1,892	1,850	1,850	1,938,600	1,850
2020-06-26	1,948	1,970	1,942	1,950	1,515,800	1,950
2020-06-25	1,954	1,956	1,914	1,919	1,640,000	1,919
2020-06-24	1,980	1,988	1,971	1,977	1,025,800	1,977
2020-06-23	1,988	2,003	1,962	1,982	1,064,600	1,982
2020-06-22	1,969	1,986	1,963	1,977	658,900	1,977
2020-06-19	2,000	2,001	1,967	1,967	1,379,900	1,967
2020-06-18	2,000	2,002	1,958	1,988	1,296,800	1,988
2020-06-17	2,026	2,036	2,002	2,022	904,000	2,022
2020-06-16	2,017	2,043	1,990	2,029	1,725,900	2,029
2020-06-15	2,000	2,015	1,940	1,940	1,381,800	1,940
2020-06-12	1,925	2,017	1,913	2,005	1,896,800	2,005
2020-06-11	2,088	2,090	2,014	2,015	2,002,100	2,015
2020-06-10	2,170	2,170	2,125	2,138	1,032,200	2,138
2020-06-09	2,182	2,234	2,165	2,169	1,798,300	2,169
2020-06-08	2,081	2,153	2,077	2,153	1,746,800	2,153
2020-06-05	2,016	2,043	2,002	2,043	1,338,000	2,043
2020-06-04	2,049	2,054	2,000	2,010	1,419,100	2,010
2020-06-03	2,050	2,050	2,000	2,012	1,397,000	2,012
2020-06-02	2,000	2,012	1,984	2,001	1,200,700	2,001
2020-06-01	1,992	2,003	1,962	1,976	1,404,400	1,976
2020-05-29	2,000	2,050	1,989	2,002	2,142,900	2,002
2020-05-28	2,029	2,102	2,019	2,048	2,373,800	2,048
2020-05-27	1,941	1,989	1,927	1,976	1,748,400	1,976
2020-05-26	1,865	1,916	1,856	1,916	1,479,500	1,916
2020-05-25	1,840	1,866	1,835	1,846	962,000	1,846
2020-05-22	1,855	1,860	1,810	1,812	1,297,600	1,812
2020-05-21	1,870	1,894	1,850	1,856	1,123,600	1,856
2020-05-20	1,844	1,865	1,837	1,858	1,356,300	1,858
2020-05-19	1,841	1,880	1,820	1,866	1,821,000	1,866
2020-05-18	1,760	1,786	1,751	1,783	2,140,000	1,783
2020-05-15	1,850	1,850	1,774	1,780	4,376,200	1,780
2020-05-14	1,928	1,932	1,877	1,877	1,791,600	1,877
2020-05-13	1,903	1,966	1,903	1,946	1,380,600	1,946
2020-05-12	1,954	1,954	1,914	1,919	1,017,500	1,919
2020-05-11	1,925	1,963	1,922	1,952	1,113,900	1,952
2020-05-08	1,859	1,905	1,840	1,895	1,461,300	1,895
2020-05-07	1,863	1,875	1,830	1,839	1,637,300	1,839
2020-05-01	1,914	1,926	1,870	1,890	1,366,000	1,890
2020-04-30	1,963	1,982	1,933	1,933	1,802,700	1,933
2020-04-28	1,944	1,965	1,906	1,916	1,381,000	1,916
2020-04-27	1,900	1,931	1,877	1,921	1,480,300	1,921
2020-04-24	1,900	1,913	1,881	1,888	1,131,000	1,888
2020-04-23	1,875	1,923	1,870	1,923	1,212,800	1,923
2020-04-22	1,876	1,888	1,863	1,866	1,481,400	1,866
2020-04-21	1,903	1,908	1,873	1,896	1,360,700	1,896
2020-04-20	1,938	1,949	1,932	1,933	792,700	1,933
2020-04-17	1,940	1,972	1,926	1,947	775,900	1,947
2020-04-16	1,924	1,934	1,906	1,928	1,070,600	1,928
2020-04-15	2,005	2,012	1,953	1,962	1,844,200	1,962
2020-04-14	2,025	2,050	1,963	2,050	1,575,200	2,050
2020-04-13	2,059	2,091	2,038	2,050	848,300	2,050
2020-04-10	2,016	2,101	1,998	2,095	1,676,400	2,095
2020-04-09	1,955	2,003	1,939	1,997	1,313,400	1,997
2020-04-08	1,935	1,955	1,894	1,936	1,323,900	1,936
2020-04-07	1,913	1,956	1,855	1,923	1,612,900	1,923
2020-04-06	1,795	1,857	1,765	1,837	2,003,200	1,837
2020-04-03	1,894	1,917	1,821	1,831	1,961,800	1,831
2020-04-02	1,918	1,926	1,866	1,880	2,228,800	1,880
2020-04-01	2,043	2,080	1,985	1,990	1,249,900	1,990
2020-03-31	2,145	2,177	2,056	2,062	1,667,200	2,062
2020-03-30	2,181	2,248	2,123	2,187	1,406,200	2,187
2020-03-27	2,369	2,430	2,296	2,317	1,789,200	2,317
2020-03-26	2,297	2,339	2,230	2,284	1,557,300	2,284
2020-03-25	2,192	2,377	2,136	2,377	2,586,000	2,377
2020-03-24	2,025	2,052	1,987	2,042	1,953,800	2,042
2020-03-23	2,028	2,058	1,935	1,977	2,415,400	1,977
2020-03-19	2,041	2,044	1,984	2,021	2,085,500	2,021
2020-03-18	1,984	2,050	1,957	1,988	1,890,500	1,988
2020-03-17	1,896	1,988	1,866	1,952	2,018,400	1,952
2020-03-16	1,969	2,033	1,902	1,947	1,807,600	1,947
2020-03-13	1,930	2,010	1,887	1,938	2,780,300	1,938
2020-03-12	2,211	2,220	2,101	2,120	1,749,700	2,120
2020-03-11	2,263	2,311	2,225	2,277	1,447,700	2,277
2020-03-10	2,178	2,276	2,089	2,246	2,172,500	2,246
2020-03-09	2,410	2,433	2,250	2,279	2,252,800	2,279
2020-03-06	2,577	2,583	2,515	2,531	906,200	2,531
2020-03-05	2,630	2,636	2,591	2,623	1,074,600	2,623
2020-03-04	2,650	2,686	2,612	2,612	1,363,200	2,612
2020-03-03	2,777	2,810	2,710	2,710	995,600	2,710
2020-03-02	2,650	2,767	2,650	2,726	1,103,100	2,726
2020-02-28	2,737	2,761	2,682	2,702	1,245,300	2,702
2020-02-27	2,900	2,913	2,827	2,834	1,182,500	2,834
2020-02-26	2,940	2,950	2,917	2,940	741,400	2,940
2020-02-25	2,901	2,983	2,900	2,956	913,000	2,956
2020-02-21	3,030	3,070	3,025	3,030	662,700	3,030
2020-02-20	3,035	3,040	3,010	3,030	431,400	3,030
2020-02-19	3,065	3,065	3,005	3,020	470,900	3,020
2020-02-18	3,080	3,095	3,060	3,080	374,300	3,080
2020-02-17	3,040	3,075	3,040	3,075	388,600	3,075
2020-02-14	3,055	3,075	3,050	3,075	342,300	3,075
2020-02-13	3,085	3,095	3,060	3,070	254,200	3,070
2020-02-12	3,085	3,100	3,045	3,090	445,900	3,090
2020-02-10	3,075	3,110	3,065	3,085	330,200	3,085
2020-02-07	3,085	3,100	3,040	3,100	485,700	3,100
2020-02-06	3,085	3,110	3,070	3,075	540,200	3,075
2020-02-05	3,100	3,100	3,050	3,050	544,900	3,050
2020-02-04	3,060	3,065	3,025	3,065	599,900	3,065
2020-02-03	2,944	3,060	2,928	3,060	1,218,600	3,060
2020-01-31	2,891	2,967	2,891	2,962	1,463,000	2,962
2020-01-30	2,850	2,858	2,821	2,841	447,700	2,841
2020-01-29	2,868	2,868	2,850	2,854	379,800	2,854
2020-01-28	2,837	2,848	2,826	2,842	519,200	2,842
2020-01-27	2,850	2,868	2,833	2,864	454,800	2,864
2020-01-24	2,890	2,895	2,880	2,884	298,700	2,884
2020-01-23	2,900	2,911	2,884	2,890	330,400	2,890
2020-01-22	2,900	2,914	2,886	2,908	376,500	2,908
2020-01-21	2,909	2,919	2,903	2,911	282,900	2,911
2020-01-20	2,922	2,937	2,919	2,921	424,900	2,921
2020-01-17	2,886	2,915	2,877	2,911	453,400	2,911
2020-01-16	2,909	2,909	2,873	2,883	769,700	2,883
2020-01-15	2,915	2,933	2,903	2,915	522,200	2,915
2020-01-14	2,940	2,942	2,912	2,930	513,700	2,930
2020-01-10	2,918	2,934	2,908	2,932	641,900	2,932
2020-01-09	2,919	2,926	2,905	2,912	582,100	2,912
2020-01-08	2,870	2,896	2,847	2,876	786,200	2,876
2020-01-07	2,892	2,908	2,884	2,908	571,300	2,908
2020-01-06	2,869	2,884	2,851	2,877	749,800	2,877

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 [2020年度]

8304 (株)あおぞら銀行の時系列データ [2020年度]