8304 (株)あおぞら銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 468 | 469 | 463 | 463 | 5,650,000 | 4,630 |
| 2006-12-28 | 466 | 475 | 464 | 469 | 36,009,000 | 4,690 |
| 2006-12-27 | 458 | 468 | 453 | 466 | 12,285,000 | 4,660 |
| 2006-12-26 | 457 | 459 | 447 | 453 | 17,248,000 | 4,530 |
| 2006-12-25 | 456 | 460 | 455 | 457 | 6,956,000 | 4,570 |
| 2006-12-22 | 462 | 465 | 452 | 461 | 9,799,000 | 4,610 |
| 2006-12-21 | 471 | 472 | 462 | 464 | 6,813,000 | 4,640 |
| 2006-12-20 | 474 | 475 | 470 | 472 | 4,076,000 | 4,720 |
| 2006-12-19 | 475 | 477 | 465 | 470 | 7,009,000 | 4,700 |
| 2006-12-18 | 484 | 485 | 479 | 479 | 6,781,000 | 4,790 |
| 2006-12-15 | 471 | 486 | 470 | 485 | 10,585,000 | 4,850 |
| 2006-12-14 | 470 | 474 | 468 | 470 | 10,014,000 | 4,700 |
| 2006-12-13 | 473 | 473 | 468 | 470 | 4,163,000 | 4,700 |
| 2006-12-12 | 468 | 474 | 467 | 473 | 8,353,000 | 4,730 |
| 2006-12-11 | 466 | 470 | 465 | 468 | 6,507,000 | 4,680 |
| 2006-12-08 | 464 | 466 | 462 | 463 | 5,170,000 | 4,630 |
| 2006-12-07 | 466 | 469 | 464 | 465 | 4,473,000 | 4,650 |
| 2006-12-06 | 463 | 468 | 463 | 465 | 4,906,000 | 4,650 |
| 2006-12-05 | 473 | 474 | 467 | 468 | 2,476,000 | 4,680 |
| 2006-12-04 | 474 | 474 | 471 | 473 | 1,839,000 | 4,730 |
| 2006-12-01 | 482 | 485 | 471 | 476 | 5,566,000 | 4,760 |
| 2006-11-30 | 480 | 487 | 476 | 486 | 7,589,000 | 4,860 |
| 2006-11-29 | 471 | 477 | 470 | 475 | 5,328,000 | 4,750 |
| 2006-11-28 | 469 | 471 | 463 | 468 | 5,064,000 | 4,680 |
| 2006-11-27 | 460 | 481 | 457 | 479 | 9,896,000 | 4,790 |
| 2006-11-24 | 479 | 479 | 468 | 470 | 9,006,000 | 4,700 |
| 2006-11-22 | 465 | 481 | 463 | 481 | 19,230,000 | 4,810 |
| 2006-11-21 | 455 | 470 | 454 | 461 | 26,278,000 | 4,610 |
| 2006-11-20 | 471 | 471 | 448 | 448 | 34,160,000 | 4,480 |
| 2006-11-17 | 479 | 487 | 472 | 480 | 36,663,000 | 4,800 |
| 2006-11-16 | 502 | 503 | 478 | 484 | 47,317,000 | 4,840 |
| 2006-11-15 | 507 | 515 | 500 | 502 | 41,768,000 | 5,020 |
| 2006-11-14 | 495 | 517 | 494 | 502 | 160,182,000 | 5,020 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
