8304 (株)あおぞら銀行の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,574	2,600	2,559	2,595	1,672,800	2,595
2022-12-29	2,637	2,637	2,573	2,573	2,420,900	2,573
2022-12-28	2,670	2,693	2,650	2,663	2,279,500	2,663
2022-12-27	2,653	2,676	2,646	2,676	1,569,300	2,676
2022-12-26	2,649	2,650	2,626	2,637	1,154,200	2,637
2022-12-23	2,625	2,634	2,615	2,634	1,130,800	2,634
2022-12-22	2,625	2,633	2,595	2,627	1,663,100	2,627
2022-12-21	2,656	2,696	2,606	2,609	3,874,000	2,609
2022-12-20	2,580	2,641	2,573	2,627	3,306,200	2,627
2022-12-19	2,566	2,584	2,562	2,570	1,252,600	2,570
2022-12-16	2,583	2,596	2,562	2,563	2,861,000	2,563
2022-12-15	2,591	2,608	2,587	2,594	1,180,500	2,594
2022-12-14	2,583	2,597	2,573	2,594	1,284,800	2,594
2022-12-13	2,592	2,607	2,585	2,594	1,383,800	2,594
2022-12-12	2,579	2,591	2,574	2,580	905,000	2,580
2022-12-09	2,569	2,581	2,566	2,569	1,087,100	2,569
2022-12-08	2,562	2,570	2,547	2,570	963,200	2,570
2022-12-07	2,540	2,577	2,539	2,574	1,675,900	2,574
2022-12-06	2,528	2,547	2,527	2,535	1,123,000	2,535
2022-12-05	2,545	2,549	2,518	2,530	1,605,600	2,530
2022-12-02	2,571	2,585	2,544	2,560	1,596,200	2,560
2022-12-01	2,595	2,607	2,578	2,583	1,297,600	2,583
2022-11-30	2,624	2,628	2,592	2,595	1,475,100	2,595
2022-11-29	2,610	2,627	2,598	2,624	1,179,500	2,624
2022-11-28	2,663	2,670	2,608	2,623	1,620,000	2,623
2022-11-25	2,602	2,647	2,591	2,647	1,486,400	2,647
2022-11-24	2,597	2,617	2,596	2,601	1,312,700	2,601
2022-11-22	2,586	2,610	2,583	2,603	1,072,900	2,603
2022-11-21	2,557	2,573	2,554	2,573	716,900	2,573
2022-11-18	2,581	2,595	2,545	2,549	1,194,600	2,549
2022-11-17	2,540	2,575	2,539	2,575	897,500	2,575
2022-11-16	2,550	2,551	2,522	2,530	992,700	2,530
2022-11-15	2,526	2,571	2,525	2,551	1,529,900	2,551
2022-11-14	2,520	2,525	2,485	2,510	2,760,600	2,510
2022-11-11	2,592	2,604	2,570	2,591	1,031,600	2,591
2022-11-10	2,580	2,590	2,576	2,581	694,600	2,581
2022-11-09	2,575	2,590	2,572	2,589	651,500	2,589
2022-11-08	2,564	2,581	2,557	2,576	617,200	2,576
2022-11-07	2,578	2,579	2,555	2,555	727,600	2,555
2022-11-04	2,550	2,570	2,550	2,564	642,300	2,564
2022-11-02	2,550	2,573	2,543	2,563	916,800	2,563
2022-11-01	2,574	2,578	2,547	2,554	702,800	2,554
2022-10-31	2,546	2,560	2,535	2,557	1,102,200	2,557
2022-10-28	2,535	2,551	2,527	2,528	1,142,900	2,528
2022-10-27	2,592	2,597	2,539	2,541	1,272,100	2,541
2022-10-26	2,599	2,622	2,588	2,592	851,500	2,592
2022-10-25	2,591	2,603	2,585	2,590	724,900	2,590
2022-10-24	2,588	2,590	2,571	2,578	593,200	2,578
2022-10-21	2,556	2,581	2,546	2,574	775,600	2,574
2022-10-20	2,550	2,578	2,546	2,560	851,400	2,560
2022-10-19	2,568	2,589	2,564	2,575	747,300	2,575
2022-10-18	2,558	2,572	2,547	2,558	680,900	2,558
2022-10-17	2,561	2,571	2,534	2,539	1,014,900	2,539
2022-10-14	2,548	2,565	2,535	2,552	1,395,800	2,552
2022-10-13	2,531	2,533	2,508	2,509	1,239,100	2,509
2022-10-12	2,546	2,546	2,528	2,530	794,300	2,530
2022-10-11	2,559	2,573	2,543	2,546	1,101,500	2,546
2022-10-07	2,559	2,584	2,557	2,572	715,500	2,572
2022-10-06	2,583	2,600	2,580	2,580	745,000	2,580
2022-10-05	2,629	2,630	2,583	2,585	892,200	2,585
2022-10-04	2,593	2,616	2,576	2,609	1,075,100	2,609
2022-10-03	2,562	2,568	2,522	2,553	1,098,800	2,553
2022-09-30	2,648	2,648	2,566	2,582	1,565,500	2,582
2022-09-29	2,650	2,664	2,630	2,648	873,400	2,648
2022-09-28	2,639	2,647	2,616	2,642	1,110,200	2,642
2022-09-27	2,652	2,680	2,643	2,654	742,600	2,654
2022-09-26	2,698	2,699	2,639	2,639	1,549,000	2,639
2022-09-22	2,701	2,705	2,684	2,696	991,200	2,696
2022-09-21	2,753	2,759	2,728	2,732	668,100	2,732
2022-09-20	2,756	2,764	2,745	2,753	793,200	2,753
2022-09-16	2,698	2,747	2,698	2,741	1,496,500	2,741
2022-09-15	2,697	2,708	2,689	2,694	422,900	2,694
2022-09-14	2,681	2,697	2,676	2,691	560,400	2,691
2022-09-13	2,699	2,710	2,693	2,710	410,900	2,710
2022-09-12	2,708	2,708	2,682	2,694	422,400	2,694
2022-09-09	2,651	2,702	2,647	2,693	987,500	2,693
2022-09-08	2,658	2,673	2,653	2,673	1,007,600	2,673
2022-09-07	2,673	2,683	2,635	2,643	1,299,400	2,643
2022-09-06	2,678	2,684	2,672	2,680	413,400	2,680
2022-09-05	2,693	2,700	2,676	2,676	442,300	2,676
2022-09-02	2,689	2,693	2,675	2,687	503,300	2,687
2022-09-01	2,685	2,689	2,671	2,682	597,500	2,682
2022-08-31	2,693	2,705	2,687	2,689	620,000	2,689
2022-08-30	2,706	2,706	2,692	2,703	344,900	2,703
2022-08-29	2,676	2,701	2,667	2,693	520,400	2,693
2022-08-26	2,712	2,712	2,696	2,696	511,600	2,696
2022-08-25	2,700	2,718	2,695	2,710	542,400	2,710
2022-08-24	2,694	2,700	2,687	2,691	432,300	2,691
2022-08-23	2,690	2,690	2,678	2,682	568,700	2,682
2022-08-22	2,684	2,697	2,683	2,695	463,100	2,695
2022-08-19	2,691	2,702	2,678	2,691	875,000	2,691
2022-08-18	2,723	2,723	2,701	2,703	429,700	2,703
2022-08-17	2,708	2,730	2,707	2,724	599,100	2,724
2022-08-16	2,695	2,705	2,687	2,691	451,100	2,691
2022-08-15	2,713	2,716	2,691	2,704	525,300	2,704
2022-08-12	2,714	2,729	2,705	2,724	666,900	2,724
2022-08-10	2,689	2,697	2,681	2,690	422,400	2,690
2022-08-09	2,687	2,695	2,668	2,688	585,300	2,688
2022-08-08	2,683	2,703	2,674	2,689	512,700	2,689
2022-08-05	2,660	2,683	2,659	2,673	486,100	2,673
2022-08-04	2,682	2,682	2,656	2,675	650,500	2,675
2022-08-03	2,683	2,689	2,666	2,681	1,062,000	2,681
2022-08-02	2,738	2,740	2,679	2,686	1,651,800	2,686
2022-08-01	2,785	2,795	2,770	2,791	505,000	2,791
2022-07-29	2,775	2,792	2,767	2,775	567,600	2,775
2022-07-28	2,817	2,817	2,787	2,806	618,800	2,806
2022-07-27	2,801	2,812	2,788	2,805	539,300	2,805
2022-07-26	2,800	2,825	2,800	2,804	774,200	2,804
2022-07-25	2,750	2,788	2,750	2,788	591,000	2,788
2022-07-22	2,733	2,763	2,729	2,757	579,400	2,757
2022-07-21	2,720	2,754	2,718	2,751	699,500	2,751
2022-07-20	2,723	2,735	2,706	2,734	915,000	2,734
2022-07-19	2,680	2,692	2,659	2,690	567,400	2,690
2022-07-15	2,680	2,680	2,636	2,646	1,003,100	2,646
2022-07-14	2,706	2,707	2,694	2,700	427,700	2,700
2022-07-13	2,710	2,719	2,698	2,716	399,500	2,716
2022-07-12	2,715	2,716	2,692	2,696	440,300	2,696
2022-07-11	2,704	2,724	2,691	2,721	670,200	2,721
2022-07-08	2,655	2,692	2,650	2,678	847,300	2,678
2022-07-07	2,654	2,664	2,626	2,648	701,100	2,648
2022-07-06	2,686	2,692	2,610	2,630	1,420,400	2,630
2022-07-05	2,698	2,727	2,695	2,720	900,500	2,720
2022-07-04	2,647	2,690	2,640	2,690	788,300	2,690
2022-07-01	2,645	2,653	2,610	2,614	758,500	2,614
2022-06-30	2,661	2,661	2,631	2,637	978,200	2,637
2022-06-29	2,702	2,717	2,671	2,673	1,370,400	2,673
2022-06-28	2,710	2,733	2,707	2,727	1,276,200	2,727
2022-06-27	2,728	2,734	2,693	2,708	767,500	2,708
2022-06-24	2,717	2,720	2,698	2,707	715,700	2,707
2022-06-23	2,710	2,729	2,709	2,729	652,000	2,729
2022-06-22	2,720	2,720	2,701	2,708	571,900	2,708
2022-06-21	2,663	2,722	2,659	2,717	926,900	2,717
2022-06-20	2,669	2,690	2,640	2,649	621,600	2,649
2022-06-17	2,674	2,686	2,639	2,655	1,132,600	2,655
2022-06-16	2,655	2,696	2,647	2,690	778,500	2,690
2022-06-15	2,666	2,674	2,646	2,649	625,400	2,649
2022-06-14	2,638	2,659	2,625	2,659	620,100	2,659
2022-06-13	2,629	2,665	2,627	2,654	600,100	2,654
2022-06-10	2,670	2,680	2,657	2,660	667,200	2,660
2022-06-09	2,673	2,694	2,671	2,684	644,600	2,684
2022-06-08	2,714	2,714	2,670	2,673	1,026,000	2,673
2022-06-07	2,693	2,720	2,689	2,714	942,100	2,714
2022-06-06	2,680	2,684	2,666	2,678	468,400	2,678
2022-06-03	2,681	2,685	2,651	2,678	1,056,900	2,678
2022-06-02	2,669	2,694	2,663	2,688	500,600	2,688
2022-06-01	2,685	2,695	2,663	2,678	566,800	2,678
2022-05-31	2,684	2,696	2,652	2,656	711,800	2,656
2022-05-30	2,683	2,690	2,663	2,684	819,200	2,684
2022-05-27	2,663	2,679	2,660	2,675	481,600	2,675
2022-05-26	2,640	2,659	2,640	2,650	465,400	2,650
2022-05-25	2,642	2,652	2,632	2,642	550,200	2,642
2022-05-24	2,640	2,653	2,617	2,621	789,700	2,621
2022-05-23	2,622	2,649	2,619	2,637	837,100	2,637
2022-05-20	2,590	2,632	2,588	2,621	752,800	2,621
2022-05-19	2,555	2,638	2,553	2,618	942,700	2,618
2022-05-18	2,583	2,600	2,574	2,592	1,006,600	2,592
2022-05-17	2,600	2,611	2,567	2,576	1,067,400	2,576
2022-05-16	2,600	2,604	2,561	2,580	1,104,500	2,580
2022-05-13	2,566	2,593	2,557	2,591	641,300	2,591
2022-05-12	2,586	2,602	2,564	2,565	673,500	2,565
2022-05-11	2,613	2,616	2,581	2,581	775,700	2,581
2022-05-10	2,638	2,645	2,606	2,636	526,900	2,636
2022-05-09	2,650	2,659	2,627	2,647	480,500	2,647
2022-05-06	2,622	2,659	2,614	2,659	823,200	2,659
2022-05-02	2,561	2,592	2,554	2,590	700,800	2,590
2022-04-28	2,534	2,604	2,526	2,604	744,600	2,604
2022-04-27	2,545	2,556	2,525	2,525	1,022,100	2,525
2022-04-26	2,567	2,581	2,543	2,569	501,100	2,569
2022-04-25	2,560	2,585	2,556	2,571	450,100	2,571
2022-04-22	2,599	2,601	2,576	2,592	580,000	2,592
2022-04-21	2,628	2,632	2,591	2,612	525,900	2,612
2022-04-20	2,598	2,617	2,589	2,616	704,200	2,616
2022-04-19	2,581	2,589	2,561	2,587	563,900	2,587
2022-04-18	2,555	2,562	2,536	2,558	428,500	2,558
2022-04-15	2,562	2,579	2,552	2,563	356,000	2,563
2022-04-14	2,546	2,568	2,541	2,567	484,800	2,567
2022-04-13	2,574	2,576	2,535	2,549	896,400	2,549
2022-04-12	2,571	2,598	2,569	2,579	705,900	2,579
2022-04-11	2,568	2,600	2,565	2,600	471,600	2,600
2022-04-08	2,538	2,556	2,520	2,556	754,900	2,556
2022-04-07	2,547	2,557	2,530	2,533	675,800	2,533
2022-04-06	2,575	2,593	2,557	2,561	696,500	2,561
2022-04-05	2,627	2,631	2,581	2,581	648,100	2,581
2022-04-04	2,588	2,629	2,583	2,627	424,700	2,627
2022-04-01	2,573	2,614	2,569	2,602	463,200	2,602
2022-03-31	2,596	2,620	2,586	2,589	617,700	2,589
2022-03-30	2,647	2,662	2,606	2,628	877,400	2,628
2022-03-29	2,680	2,690	2,665	2,690	735,000	2,690
2022-03-28	2,694	2,706	2,667	2,692	699,200	2,692
2022-03-25	2,699	2,699	2,662	2,671	556,700	2,671
2022-03-24	2,660	2,675	2,640	2,668	824,000	2,668
2022-03-23	2,694	2,706	2,670	2,682	855,300	2,682
2022-03-22	2,610	2,662	2,610	2,656	1,036,300	2,656
2022-03-18	2,542	2,588	2,540	2,584	1,021,800	2,584
2022-03-17	2,530	2,557	2,518	2,549	1,252,900	2,549
2022-03-16	2,510	2,518	2,487	2,510	1,518,100	2,510
2022-03-15	2,538	2,541	2,500	2,523	770,100	2,523
2022-03-14	2,488	2,523	2,476	2,511	595,100	2,511
2022-03-11	2,438	2,476	2,438	2,463	1,019,100	2,463
2022-03-10	2,419	2,472	2,411	2,466	794,900	2,466
2022-03-09	2,329	2,382	2,329	2,360	1,008,700	2,360
2022-03-08	2,443	2,443	2,332	2,342	1,681,500	2,342
2022-03-07	2,517	2,519	2,462	2,493	1,046,300	2,493
2022-03-04	2,569	2,580	2,536	2,539	705,300	2,539
2022-03-03	2,560	2,592	2,552	2,585	858,700	2,585
2022-03-02	2,543	2,560	2,521	2,521	1,091,800	2,521
2022-03-01	2,626	2,629	2,585	2,585	774,500	2,585
2022-02-28	2,595	2,608	2,579	2,602	650,200	2,602
2022-02-25	2,600	2,605	2,572	2,585	1,039,900	2,585
2022-02-24	2,656	2,671	2,607	2,635	592,100	2,635
2022-02-22	2,687	2,687	2,641	2,659	702,400	2,659
2022-02-21	2,687	2,715	2,675	2,709	431,100	2,709
2022-02-18	2,682	2,704	2,678	2,686	458,700	2,686
2022-02-17	2,728	2,732	2,691	2,708	480,400	2,708
2022-02-16	2,711	2,731	2,703	2,721	493,800	2,721
2022-02-15	2,732	2,748	2,676	2,679	743,500	2,679
2022-02-14	2,698	2,734	2,696	2,724	671,200	2,724
2022-02-10	2,735	2,745	2,711	2,728	792,900	2,728
2022-02-09	2,796	2,801	2,727	2,741	925,300	2,741
2022-02-08	2,765	2,793	2,759	2,788	611,600	2,788
2022-02-07	2,722	2,753	2,696	2,752	940,100	2,752
2022-02-04	2,729	2,747	2,719	2,724	686,100	2,724
2022-02-03	2,699	2,728	2,689	2,723	752,100	2,723
2022-02-02	2,690	2,715	2,669	2,704	919,100	2,704
2022-02-01	2,599	2,663	2,577	2,658	1,254,200	2,658
2022-01-31	2,585	2,595	2,564	2,574	660,400	2,574
2022-01-28	2,587	2,614	2,569	2,614	693,100	2,614
2022-01-27	2,592	2,612	2,543	2,560	651,000	2,560
2022-01-26	2,579	2,586	2,543	2,550	397,200	2,550
2022-01-25	2,565	2,575	2,539	2,559	523,900	2,559
2022-01-24	2,544	2,587	2,530	2,584	516,800	2,584
2022-01-21	2,557	2,560	2,505	2,547	638,900	2,547
2022-01-20	2,579	2,612	2,569	2,573	648,600	2,573
2022-01-19	2,618	2,642	2,581	2,594	761,900	2,594
2022-01-18	2,690	2,718	2,642	2,646	612,600	2,646
2022-01-17	2,694	2,718	2,672	2,679	370,100	2,679
2022-01-14	2,726	2,729	2,658	2,680	895,200	2,680
2022-01-13	2,700	2,739	2,673	2,731	697,800	2,731
2022-01-12	2,710	2,719	2,691	2,702	732,200	2,702
2022-01-11	2,635	2,708	2,619	2,708	1,242,400	2,708
2022-01-07	2,615	2,650	2,597	2,612	1,016,500	2,612
2022-01-06	2,605	2,619	2,581	2,596	652,800	2,596
2022-01-05	2,586	2,600	2,565	2,599	816,700	2,599
2022-01-04	2,539	2,572	2,522	2,563	643,400	2,563

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 [2022年度]

8304 (株)あおぞら銀行の時系列データ [2022年度]