8304 (株)あおぞら銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 88 | 89 | 81 | 83 | 7,915,000 | 830 |
| 2008-12-29 | 92 | 92 | 85 | 88 | 4,210,000 | 880 |
| 2008-12-26 | 92 | 92 | 88 | 92 | 2,742,000 | 920 |
| 2008-12-25 | 87 | 91 | 87 | 91 | 1,666,000 | 910 |
| 2008-12-24 | 89 | 89 | 83 | 87 | 4,856,000 | 870 |
| 2008-12-22 | 91 | 91 | 89 | 90 | 5,105,000 | 900 |
| 2008-12-19 | 92 | 94 | 89 | 90 | 8,227,000 | 900 |
| 2008-12-18 | 89 | 92 | 88 | 91 | 6,761,000 | 910 |
| 2008-12-17 | 90 | 92 | 87 | 89 | 6,209,000 | 890 |
| 2008-12-16 | 97 | 98 | 91 | 92 | 6,769,000 | 920 |
| 2008-12-15 | 99 | 101 | 95 | 97 | 7,726,000 | 970 |
| 2008-12-12 | 95 | 96 | 93 | 95 | 5,270,000 | 950 |
| 2008-12-11 | 95 | 98 | 91 | 96 | 11,437,000 | 960 |
| 2008-12-10 | 94 | 94 | 91 | 93 | 5,215,000 | 930 |
| 2008-12-09 | 93 | 94 | 90 | 92 | 5,803,000 | 920 |
| 2008-12-08 | 96 | 96 | 91 | 92 | 5,585,000 | 920 |
| 2008-12-05 | 97 | 99 | 93 | 93 | 4,341,000 | 930 |
| 2008-12-04 | 102 | 104 | 96 | 97 | 5,667,000 | 970 |
| 2008-12-03 | 104 | 106 | 101 | 102 | 4,842,000 | 1,020 |
| 2008-12-02 | 104 | 106 | 102 | 103 | 4,283,000 | 1,030 |
| 2008-12-01 | 110 | 113 | 108 | 109 | 4,574,000 | 1,090 |
| 2008-11-28 | 110 | 112 | 108 | 109 | 3,997,000 | 1,090 |
| 2008-11-27 | 110 | 111 | 107 | 109 | 3,820,000 | 1,090 |
| 2008-11-26 | 112 | 115 | 105 | 105 | 6,217,000 | 1,050 |
| 2008-11-25 | 115 | 116 | 110 | 115 | 12,460,000 | 1,150 |
| 2008-11-21 | 95 | 107 | 94 | 107 | 11,736,000 | 1,070 |
| 2008-11-20 | 103 | 104 | 99 | 99 | 10,817,000 | 990 |
| 2008-11-19 | 102 | 108 | 102 | 106 | 10,786,000 | 1,060 |
| 2008-11-18 | 109 | 114 | 100 | 105 | 28,287,000 | 1,050 |
| 2008-11-17 | 82 | 109 | 81 | 108 | 27,902,000 | 1,080 |
| 2008-11-14 | 86 | 87 | 77 | 79 | 6,868,000 | 790 |
| 2008-11-13 | 80 | 84 | 80 | 83 | 4,061,000 | 830 |
| 2008-11-12 | 83 | 85 | 82 | 84 | 4,635,000 | 840 |
| 2008-11-11 | 84 | 86 | 82 | 83 | 4,728,000 | 830 |
| 2008-11-10 | 91 | 92 | 86 | 86 | 6,246,000 | 860 |
| 2008-11-07 | 84 | 87 | 81 | 86 | 11,079,000 | 860 |
| 2008-11-06 | 93 | 94 | 89 | 91 | 7,643,000 | 910 |
| 2008-11-05 | 93 | 98 | 93 | 98 | 9,227,000 | 980 |
| 2008-11-04 | 86 | 90 | 85 | 88 | 5,736,000 | 880 |
| 2008-10-31 | 84 | 85 | 79 | 81 | 6,273,000 | 810 |
| 2008-10-30 | 75 | 84 | 73 | 84 | 12,137,000 | 840 |
| 2008-10-29 | 81 | 86 | 71 | 73 | 16,766,000 | 730 |
| 2008-10-28 | 69 | 75 | 66 | 71 | 21,695,000 | 710 |
| 2008-10-27 | 81 | 82 | 66 | 66 | 16,176,000 | 660 |
| 2008-10-24 | 97 | 98 | 92 | 96 | 11,617,000 | 960 |
| 2008-10-23 | 102 | 103 | 97 | 99 | 7,541,000 | 990 |
| 2008-10-22 | 105 | 106 | 101 | 103 | 6,072,000 | 1,030 |
| 2008-10-21 | 108 | 109 | 105 | 106 | 6,252,000 | 1,060 |
| 2008-10-20 | 108 | 109 | 105 | 106 | 3,609,000 | 1,060 |
| 2008-10-17 | 108 | 114 | 104 | 106 | 5,871,000 | 1,060 |
| 2008-10-16 | 105 | 109 | 101 | 105 | 7,067,000 | 1,050 |
| 2008-10-15 | 118 | 122 | 114 | 114 | 3,991,000 | 1,140 |
| 2008-10-14 | 142 | 145 | 126 | 128 | 4,605,000 | 1,280 |
| 2008-10-10 | 112 | 114 | 104 | 113 | 6,327,000 | 1,130 |
| 2008-10-09 | 113 | 128 | 113 | 120 | 3,915,000 | 1,200 |
| 2008-10-08 | 114 | 120 | 113 | 115 | 5,731,000 | 1,150 |
| 2008-10-07 | 128 | 130 | 120 | 121 | 6,257,000 | 1,210 |
| 2008-10-06 | 149 | 149 | 137 | 138 | 4,416,000 | 1,380 |
| 2008-10-03 | 153 | 157 | 152 | 155 | 5,498,000 | 1,550 |
| 2008-10-02 | 163 | 165 | 152 | 155 | 3,046,000 | 1,550 |
| 2008-10-01 | 168 | 168 | 161 | 162 | 3,136,000 | 1,620 |
| 2008-09-30 | 149 | 166 | 149 | 162 | 5,496,000 | 1,620 |
| 2008-09-29 | 177 | 178 | 164 | 164 | 4,490,000 | 1,640 |
| 2008-09-26 | 178 | 178 | 171 | 175 | 2,953,000 | 1,750 |
| 2008-09-25 | 173 | 175 | 166 | 171 | 4,537,000 | 1,710 |
| 2008-09-24 | 165 | 178 | 165 | 175 | 4,393,000 | 1,750 |
| 2008-09-22 | 191 | 191 | 173 | 173 | 4,207,000 | 1,730 |
| 2008-09-19 | 162 | 177 | 162 | 176 | 8,583,000 | 1,760 |
| 2008-09-18 | 156 | 162 | 151 | 157 | 9,938,000 | 1,570 |
| 2008-09-17 | 175 | 175 | 159 | 162 | 10,367,000 | 1,620 |
| 2008-09-16 | 158 | 172 | 156 | 171 | 16,075,000 | 1,710 |
| 2008-09-12 | 205 | 205 | 200 | 203 | 3,277,000 | 2,030 |
| 2008-09-11 | 205 | 206 | 196 | 199 | 3,731,000 | 1,990 |
| 2008-09-10 | 202 | 212 | 202 | 209 | 5,353,000 | 2,090 |
| 2008-09-09 | 211 | 214 | 204 | 212 | 3,245,000 | 2,120 |
| 2008-09-08 | 222 | 224 | 210 | 210 | 5,621,000 | 2,100 |
| 2008-09-05 | 194 | 197 | 193 | 196 | 3,374,000 | 1,960 |
| 2008-09-04 | 207 | 210 | 204 | 204 | 5,623,000 | 2,040 |
| 2008-09-03 | 211 | 217 | 209 | 209 | 3,123,000 | 2,090 |
| 2008-09-02 | 207 | 213 | 206 | 207 | 2,126,000 | 2,070 |
| 2008-09-01 | 204 | 209 | 203 | 207 | 3,453,000 | 2,070 |
| 2008-08-29 | 211 | 216 | 204 | 214 | 5,702,000 | 2,140 |
| 2008-08-28 | 224 | 224 | 219 | 219 | 2,136,000 | 2,190 |
| 2008-08-27 | 217 | 219 | 215 | 218 | 2,861,000 | 2,180 |
| 2008-08-26 | 217 | 222 | 216 | 221 | 1,349,000 | 2,210 |
| 2008-08-25 | 221 | 225 | 221 | 222 | 3,064,000 | 2,220 |
| 2008-08-22 | 225 | 225 | 214 | 217 | 3,899,000 | 2,170 |
| 2008-08-21 | 228 | 229 | 224 | 224 | 1,588,000 | 2,240 |
| 2008-08-20 | 228 | 230 | 225 | 230 | 3,857,000 | 2,300 |
| 2008-08-19 | 236 | 236 | 232 | 233 | 2,588,000 | 2,330 |
| 2008-08-18 | 232 | 240 | 232 | 240 | 3,173,000 | 2,400 |
| 2008-08-15 | 229 | 234 | 228 | 233 | 3,148,000 | 2,330 |
| 2008-08-14 | 238 | 238 | 227 | 229 | 5,294,000 | 2,290 |
| 2008-08-13 | 239 | 240 | 238 | 239 | 3,514,000 | 2,390 |
| 2008-08-12 | 245 | 248 | 238 | 240 | 7,795,000 | 2,400 |
| 2008-08-11 | 243 | 246 | 241 | 246 | 4,467,000 | 2,460 |
| 2008-08-08 | 245 | 246 | 239 | 244 | 5,527,000 | 2,440 |
| 2008-08-07 | 250 | 253 | 246 | 247 | 3,574,000 | 2,470 |
| 2008-08-06 | 251 | 253 | 249 | 251 | 2,870,000 | 2,510 |
| 2008-08-05 | 250 | 252 | 247 | 248 | 5,656,000 | 2,480 |
| 2008-08-04 | 255 | 260 | 248 | 249 | 9,862,000 | 2,490 |
| 2008-08-01 | 264 | 272 | 258 | 259 | 3,716,000 | 2,590 |
| 2008-07-31 | 269 | 270 | 261 | 263 | 2,793,000 | 2,630 |
| 2008-07-30 | 261 | 267 | 260 | 262 | 2,743,000 | 2,620 |
| 2008-07-29 | 265 | 265 | 256 | 259 | 4,036,000 | 2,590 |
| 2008-07-28 | 267 | 272 | 267 | 270 | 1,994,000 | 2,700 |
| 2008-07-25 | 274 | 276 | 269 | 270 | 2,480,000 | 2,700 |
| 2008-07-24 | 271 | 279 | 269 | 279 | 4,624,000 | 2,790 |
| 2008-07-23 | 265 | 271 | 264 | 270 | 5,796,000 | 2,700 |
| 2008-07-22 | 261 | 267 | 257 | 264 | 3,612,000 | 2,640 |
| 2008-07-18 | 260 | 263 | 254 | 259 | 4,623,000 | 2,590 |
| 2008-07-17 | 256 | 258 | 250 | 255 | 3,865,000 | 2,550 |
| 2008-07-16 | 254 | 261 | 249 | 251 | 6,130,000 | 2,510 |
| 2008-07-15 | 253 | 254 | 249 | 249 | 4,156,000 | 2,490 |
| 2008-07-14 | 260 | 263 | 255 | 255 | 2,673,000 | 2,550 |
| 2008-07-11 | 258 | 263 | 254 | 262 | 6,232,000 | 2,620 |
| 2008-07-10 | 250 | 262 | 248 | 259 | 5,498,000 | 2,590 |
| 2008-07-09 | 258 | 259 | 252 | 252 | 3,870,000 | 2,520 |
| 2008-07-08 | 256 | 259 | 250 | 250 | 3,579,000 | 2,500 |
| 2008-07-07 | 251 | 258 | 247 | 257 | 3,649,000 | 2,570 |
| 2008-07-04 | 254 | 257 | 245 | 251 | 7,795,000 | 2,510 |
| 2008-07-03 | 251 | 259 | 248 | 256 | 6,219,000 | 2,560 |
| 2008-07-02 | 245 | 251 | 244 | 250 | 6,696,000 | 2,500 |
| 2008-07-01 | 241 | 247 | 240 | 245 | 6,502,000 | 2,450 |
| 2008-06-30 | 244 | 246 | 242 | 243 | 8,728,000 | 2,430 |
| 2008-06-27 | 237 | 247 | 235 | 247 | 5,764,000 | 2,470 |
| 2008-06-26 | 247 | 247 | 239 | 244 | 6,660,000 | 2,440 |
| 2008-06-25 | 249 | 252 | 243 | 247 | 5,028,000 | 2,470 |
| 2008-06-24 | 253 | 255 | 249 | 251 | 6,440,000 | 2,510 |
| 2008-06-23 | 258 | 258 | 253 | 257 | 5,579,000 | 2,570 |
| 2008-06-20 | 269 | 269 | 260 | 262 | 3,985,000 | 2,620 |
| 2008-06-19 | 270 | 274 | 265 | 267 | 5,938,000 | 2,670 |
| 2008-06-18 | 272 | 275 | 271 | 275 | 3,535,000 | 2,750 |
| 2008-06-17 | 273 | 276 | 269 | 274 | 5,523,000 | 2,740 |
| 2008-06-16 | 273 | 274 | 264 | 272 | 4,971,000 | 2,720 |
| 2008-06-13 | 261 | 268 | 259 | 268 | 6,125,000 | 2,680 |
| 2008-06-12 | 261 | 263 | 254 | 259 | 10,100,000 | 2,590 |
| 2008-06-11 | 267 | 269 | 265 | 266 | 2,835,000 | 2,660 |
| 2008-06-10 | 276 | 278 | 266 | 266 | 5,085,000 | 2,660 |
| 2008-06-09 | 280 | 281 | 275 | 275 | 3,481,000 | 2,750 |
| 2008-06-06 | 287 | 291 | 285 | 285 | 7,400,000 | 2,850 |
| 2008-06-05 | 284 | 284 | 280 | 284 | 2,503,000 | 2,840 |
| 2008-06-04 | 281 | 286 | 279 | 286 | 6,016,000 | 2,860 |
| 2008-06-03 | 284 | 286 | 279 | 283 | 4,965,000 | 2,830 |
| 2008-06-02 | 279 | 287 | 277 | 286 | 6,723,000 | 2,860 |
| 2008-05-30 | 280 | 285 | 277 | 280 | 12,703,000 | 2,800 |
| 2008-05-29 | 267 | 277 | 267 | 277 | 13,134,000 | 2,770 |
| 2008-05-28 | 266 | 268 | 263 | 268 | 9,475,000 | 2,680 |
| 2008-05-27 | 264 | 267 | 262 | 267 | 8,882,000 | 2,670 |
| 2008-05-26 | 272 | 273 | 261 | 263 | 12,348,000 | 2,630 |
| 2008-05-23 | 277 | 279 | 272 | 274 | 6,919,000 | 2,740 |
| 2008-05-22 | 271 | 278 | 265 | 278 | 8,073,000 | 2,780 |
| 2008-05-21 | 278 | 279 | 271 | 276 | 6,541,000 | 2,760 |
| 2008-05-20 | 276 | 284 | 275 | 283 | 15,540,000 | 2,830 |
| 2008-05-19 | 288 | 288 | 269 | 271 | 17,215,000 | 2,710 |
| 2008-05-16 | 308 | 309 | 286 | 287 | 8,166,000 | 2,870 |
| 2008-05-15 | 300 | 304 | 297 | 303 | 5,027,000 | 3,030 |
| 2008-05-14 | 297 | 297 | 288 | 295 | 3,446,000 | 2,950 |
| 2008-05-13 | 302 | 307 | 296 | 299 | 3,272,000 | 2,990 |
| 2008-05-12 | 301 | 314 | 297 | 304 | 2,875,000 | 3,040 |
| 2008-05-09 | 328 | 328 | 306 | 306 | 2,350,000 | 3,060 |
| 2008-05-08 | 313 | 321 | 313 | 320 | 2,389,000 | 3,200 |
| 2008-05-07 | 323 | 331 | 321 | 323 | 5,164,000 | 3,230 |
| 2008-05-02 | 315 | 319 | 309 | 318 | 2,850,000 | 3,180 |
| 2008-05-01 | 318 | 320 | 309 | 309 | 3,893,000 | 3,090 |
| 2008-04-30 | 319 | 323 | 315 | 320 | 5,734,000 | 3,200 |
| 2008-04-28 | 314 | 321 | 310 | 320 | 8,845,000 | 3,200 |
| 2008-04-25 | 302 | 312 | 301 | 306 | 10,662,000 | 3,060 |
| 2008-04-24 | 300 | 305 | 297 | 297 | 9,571,000 | 2,970 |
| 2008-04-23 | 301 | 306 | 296 | 302 | 4,688,000 | 3,020 |
| 2008-04-22 | 302 | 302 | 295 | 298 | 1,787,000 | 2,980 |
| 2008-04-21 | 304 | 308 | 298 | 302 | 4,128,000 | 3,020 |
| 2008-04-18 | 303 | 303 | 294 | 300 | 2,937,000 | 3,000 |
| 2008-04-17 | 296 | 302 | 294 | 302 | 7,649,000 | 3,020 |
| 2008-04-16 | 285 | 291 | 285 | 290 | 3,480,000 | 2,900 |
| 2008-04-15 | 284 | 286 | 279 | 285 | 1,699,000 | 2,850 |
| 2008-04-14 | 279 | 289 | 275 | 289 | 4,128,000 | 2,890 |
| 2008-04-11 | 284 | 286 | 278 | 283 | 6,365,000 | 2,830 |
| 2008-04-10 | 286 | 287 | 280 | 282 | 5,726,000 | 2,820 |
| 2008-04-09 | 281 | 296 | 279 | 292 | 15,506,000 | 2,920 |
| 2008-04-08 | 317 | 321 | 315 | 321 | 2,841,000 | 3,210 |
| 2008-04-07 | 314 | 322 | 314 | 321 | 4,022,000 | 3,210 |
| 2008-04-04 | 310 | 318 | 310 | 316 | 3,320,000 | 3,160 |
| 2008-04-03 | 308 | 310 | 304 | 310 | 1,543,000 | 3,100 |
| 2008-04-02 | 302 | 307 | 301 | 306 | 3,193,000 | 3,060 |
| 2008-04-01 | 298 | 303 | 295 | 298 | 5,338,000 | 2,980 |
| 2008-03-31 | 307 | 308 | 295 | 296 | 6,685,000 | 2,960 |
| 2008-03-28 | 304 | 309 | 300 | 309 | 3,516,000 | 3,090 |
| 2008-03-27 | 302 | 307 | 302 | 304 | 2,979,000 | 3,040 |
| 2008-03-26 | 303 | 307 | 302 | 305 | 3,010,000 | 3,050 |
| 2008-03-25 | 304 | 308 | 303 | 307 | 4,755,000 | 3,070 |
| 2008-03-24 | 310 | 310 | 303 | 308 | 2,161,000 | 3,080 |
| 2008-03-21 | 298 | 306 | 297 | 306 | 2,348,000 | 3,060 |
| 2008-03-19 | 295 | 298 | 293 | 298 | 3,718,000 | 2,980 |
| 2008-03-18 | 293 | 294 | 289 | 291 | 5,587,000 | 2,910 |
| 2008-03-17 | 297 | 299 | 292 | 294 | 4,936,000 | 2,940 |
| 2008-03-14 | 299 | 302 | 298 | 300 | 3,693,000 | 3,000 |
| 2008-03-13 | 301 | 302 | 297 | 297 | 4,620,000 | 2,970 |
| 2008-03-12 | 306 | 308 | 302 | 304 | 4,411,000 | 3,040 |
| 2008-03-11 | 298 | 301 | 296 | 300 | 3,989,000 | 3,000 |
| 2008-03-10 | 299 | 303 | 298 | 301 | 3,284,000 | 3,010 |
| 2008-03-07 | 305 | 309 | 302 | 303 | 5,142,000 | 3,030 |
| 2008-03-06 | 307 | 313 | 307 | 311 | 5,735,000 | 3,110 |
| 2008-03-05 | 303 | 306 | 302 | 306 | 5,996,000 | 3,060 |
| 2008-03-04 | 300 | 305 | 295 | 302 | 14,353,000 | 3,020 |
| 2008-03-03 | 278 | 278 | 268 | 276 | 5,336,000 | 2,760 |
| 2008-02-29 | 290 | 290 | 277 | 282 | 8,246,000 | 2,820 |
| 2008-02-28 | 279 | 287 | 278 | 287 | 4,013,000 | 2,870 |
| 2008-02-27 | 280 | 286 | 279 | 284 | 4,559,000 | 2,840 |
| 2008-02-26 | 282 | 285 | 276 | 278 | 5,933,000 | 2,780 |
| 2008-02-25 | 271 | 280 | 271 | 278 | 4,761,000 | 2,780 |
| 2008-02-22 | 265 | 270 | 263 | 270 | 3,993,000 | 2,700 |
| 2008-02-21 | 264 | 274 | 262 | 272 | 7,221,000 | 2,720 |
| 2008-02-20 | 280 | 280 | 259 | 263 | 8,093,000 | 2,630 |
| 2008-02-19 | 281 | 282 | 276 | 281 | 5,753,000 | 2,810 |
| 2008-02-18 | 282 | 287 | 277 | 277 | 3,742,000 | 2,770 |
| 2008-02-15 | 277 | 287 | 276 | 287 | 5,608,000 | 2,870 |
| 2008-02-14 | 280 | 284 | 275 | 280 | 5,777,000 | 2,800 |
| 2008-02-13 | 280 | 287 | 276 | 276 | 4,819,000 | 2,760 |
| 2008-02-12 | 274 | 278 | 269 | 276 | 3,068,000 | 2,760 |
| 2008-02-08 | 285 | 288 | 275 | 276 | 3,362,000 | 2,760 |
| 2008-02-07 | 279 | 286 | 275 | 285 | 3,565,000 | 2,850 |
| 2008-02-06 | 286 | 286 | 278 | 282 | 3,615,000 | 2,820 |
| 2008-02-05 | 295 | 297 | 290 | 295 | 2,401,000 | 2,950 |
| 2008-02-04 | 297 | 299 | 290 | 296 | 3,754,000 | 2,960 |
| 2008-02-01 | 290 | 297 | 281 | 288 | 4,205,000 | 2,880 |
| 2008-01-31 | 281 | 305 | 279 | 305 | 5,294,000 | 3,050 |
| 2008-01-30 | 307 | 312 | 291 | 298 | 5,570,000 | 2,980 |
| 2008-01-29 | 303 | 311 | 301 | 308 | 3,798,000 | 3,080 |
| 2008-01-28 | 296 | 298 | 288 | 293 | 2,460,000 | 2,930 |
| 2008-01-25 | 279 | 299 | 279 | 298 | 5,521,000 | 2,980 |
| 2008-01-24 | 271 | 276 | 266 | 276 | 5,229,000 | 2,760 |
| 2008-01-23 | 271 | 275 | 261 | 270 | 4,855,000 | 2,700 |
| 2008-01-22 | 263 | 277 | 259 | 261 | 6,133,000 | 2,610 |
| 2008-01-21 | 292 | 295 | 280 | 283 | 3,051,000 | 2,830 |
| 2008-01-18 | 273 | 301 | 272 | 297 | 9,603,000 | 2,970 |
| 2008-01-17 | 284 | 296 | 274 | 292 | 6,558,000 | 2,920 |
| 2008-01-16 | 282 | 289 | 278 | 286 | 6,368,000 | 2,860 |
| 2008-01-15 | 314 | 314 | 300 | 300 | 4,294,000 | 3,000 |
| 2008-01-11 | 311 | 315 | 304 | 307 | 2,524,000 | 3,070 |
| 2008-01-10 | 313 | 316 | 308 | 310 | 2,244,000 | 3,100 |
| 2008-01-09 | 312 | 318 | 306 | 311 | 2,832,000 | 3,110 |
| 2008-01-08 | 300 | 318 | 300 | 316 | 5,633,000 | 3,160 |
| 2008-01-07 | 304 | 312 | 303 | 310 | 3,570,000 | 3,100 |
| 2008-01-04 | 318 | 321 | 314 | 314 | 2,457,000 | 3,140 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
