8304 (株)あおぞら銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 173 | 174 | 167 | 168 | 2,501,000 | 1,680 |
| 2010-12-29 | 166 | 173 | 165 | 172 | 3,378,000 | 1,720 |
| 2010-12-28 | 167 | 168 | 166 | 167 | 1,021,000 | 1,670 |
| 2010-12-27 | 166 | 171 | 166 | 168 | 3,359,000 | 1,680 |
| 2010-12-24 | 168 | 168 | 163 | 168 | 3,621,000 | 1,680 |
| 2010-12-22 | 164 | 170 | 163 | 168 | 6,151,000 | 1,680 |
| 2010-12-21 | 162 | 164 | 161 | 162 | 1,954,000 | 1,620 |
| 2010-12-20 | 166 | 166 | 161 | 163 | 1,727,000 | 1,630 |
| 2010-12-17 | 164 | 168 | 163 | 166 | 4,018,000 | 1,660 |
| 2010-12-16 | 158 | 167 | 158 | 165 | 7,765,000 | 1,650 |
| 2010-12-15 | 157 | 157 | 152 | 153 | 4,487,000 | 1,530 |
| 2010-12-14 | 155 | 157 | 152 | 156 | 8,048,000 | 1,560 |
| 2010-12-13 | 147 | 151 | 145 | 151 | 5,693,000 | 1,510 |
| 2010-12-10 | 144 | 147 | 142 | 142 | 4,654,000 | 1,420 |
| 2010-12-09 | 148 | 149 | 145 | 147 | 5,220,000 | 1,470 |
| 2010-12-08 | 147 | 149 | 147 | 148 | 3,197,000 | 1,480 |
| 2010-12-07 | 152 | 153 | 147 | 149 | 4,647,000 | 1,490 |
| 2010-12-06 | 151 | 154 | 151 | 153 | 4,705,000 | 1,530 |
| 2010-12-03 | 150 | 151 | 148 | 150 | 1,634,000 | 1,500 |
| 2010-12-02 | 150 | 152 | 149 | 149 | 3,846,000 | 1,490 |
| 2010-12-01 | 145 | 149 | 145 | 149 | 3,244,000 | 1,490 |
| 2010-11-30 | 149 | 150 | 143 | 143 | 7,157,000 | 1,430 |
| 2010-11-29 | 151 | 152 | 151 | 151 | 979,000 | 1,510 |
| 2010-11-26 | 150 | 151 | 149 | 151 | 1,665,000 | 1,510 |
| 2010-11-25 | 152 | 153 | 148 | 149 | 2,553,000 | 1,490 |
| 2010-11-24 | 152 | 153 | 149 | 151 | 4,757,000 | 1,510 |
| 2010-11-22 | 146 | 156 | 145 | 152 | 6,289,000 | 1,520 |
| 2010-11-19 | 141 | 144 | 140 | 144 | 3,619,000 | 1,440 |
| 2010-11-18 | 132 | 141 | 131 | 141 | 4,838,000 | 1,410 |
| 2010-11-17 | 128 | 130 | 128 | 130 | 1,190,000 | 1,300 |
| 2010-11-16 | 130 | 130 | 129 | 129 | 1,411,000 | 1,290 |
| 2010-11-15 | 130 | 130 | 128 | 129 | 970,000 | 1,290 |
| 2010-11-12 | 133 | 133 | 128 | 130 | 6,139,000 | 1,300 |
| 2010-11-11 | 130 | 131 | 127 | 130 | 4,941,000 | 1,300 |
| 2010-11-10 | 130 | 131 | 128 | 130 | 3,032,000 | 1,300 |
| 2010-11-09 | 133 | 133 | 130 | 130 | 1,740,000 | 1,300 |
| 2010-11-08 | 133 | 134 | 130 | 133 | 1,311,000 | 1,330 |
| 2010-11-05 | 135 | 137 | 133 | 134 | 1,482,000 | 1,340 |
| 2010-11-04 | 134 | 136 | 133 | 134 | 2,594,000 | 1,340 |
| 2010-11-02 | 135 | 135 | 132 | 133 | 974,000 | 1,330 |
| 2010-11-01 | 133 | 137 | 133 | 135 | 1,151,000 | 1,350 |
| 2010-10-29 | 133 | 136 | 132 | 135 | 1,855,000 | 1,350 |
| 2010-10-28 | 132 | 137 | 127 | 136 | 4,352,000 | 1,360 |
| 2010-10-27 | 137 | 137 | 129 | 131 | 2,250,000 | 1,310 |
| 2010-10-26 | 135 | 138 | 133 | 136 | 2,270,000 | 1,360 |
| 2010-10-25 | 132 | 135 | 132 | 135 | 2,016,000 | 1,350 |
| 2010-10-22 | 135 | 138 | 132 | 132 | 4,552,000 | 1,320 |
| 2010-10-21 | 130 | 134 | 129 | 133 | 1,628,000 | 1,330 |
| 2010-10-20 | 131 | 132 | 130 | 131 | 2,088,000 | 1,310 |
| 2010-10-19 | 131 | 133 | 130 | 132 | 1,475,000 | 1,320 |
| 2010-10-18 | 129 | 134 | 129 | 132 | 1,984,000 | 1,320 |
| 2010-10-15 | 128 | 129 | 122 | 128 | 4,170,000 | 1,280 |
| 2010-10-14 | 125 | 129 | 124 | 128 | 2,138,000 | 1,280 |
| 2010-10-13 | 128 | 128 | 122 | 123 | 1,846,000 | 1,230 |
| 2010-10-12 | 133 | 133 | 128 | 128 | 2,282,000 | 1,280 |
| 2010-10-08 | 127 | 135 | 127 | 134 | 4,236,000 | 1,340 |
| 2010-10-07 | 120 | 127 | 120 | 127 | 5,693,000 | 1,270 |
| 2010-10-06 | 120 | 121 | 119 | 121 | 2,186,000 | 1,210 |
| 2010-10-05 | 119 | 121 | 118 | 120 | 2,480,000 | 1,200 |
| 2010-10-04 | 122 | 122 | 117 | 118 | 3,003,000 | 1,180 |
| 2010-10-01 | 123 | 123 | 118 | 123 | 4,071,000 | 1,230 |
| 2010-09-30 | 124 | 124 | 119 | 123 | 6,962,000 | 1,230 |
| 2010-09-29 | 124 | 124 | 123 | 124 | 2,194,000 | 1,240 |
| 2010-09-28 | 122 | 125 | 122 | 123 | 4,466,000 | 1,230 |
| 2010-09-27 | 124 | 124 | 120 | 122 | 2,428,000 | 1,220 |
| 2010-09-24 | 123 | 126 | 122 | 124 | 3,383,000 | 1,240 |
| 2010-09-22 | 122 | 123 | 118 | 122 | 3,781,000 | 1,220 |
| 2010-09-21 | 123 | 124 | 122 | 122 | 1,441,000 | 1,220 |
| 2010-09-17 | 122 | 124 | 121 | 123 | 4,504,000 | 1,230 |
| 2010-09-16 | 120 | 121 | 116 | 119 | 4,268,000 | 1,190 |
| 2010-09-15 | 121 | 121 | 119 | 120 | 2,933,000 | 1,200 |
| 2010-09-14 | 120 | 121 | 119 | 120 | 1,852,000 | 1,200 |
| 2010-09-13 | 120 | 121 | 120 | 120 | 438,000 | 1,200 |
| 2010-09-10 | 122 | 122 | 118 | 120 | 3,433,000 | 1,200 |
| 2010-09-09 | 119 | 120 | 117 | 119 | 841,000 | 1,190 |
| 2010-09-08 | 115 | 119 | 114 | 119 | 2,415,000 | 1,190 |
| 2010-09-07 | 111 | 116 | 111 | 116 | 1,618,000 | 1,160 |
| 2010-09-06 | 110 | 112 | 109 | 112 | 402,000 | 1,120 |
| 2010-09-03 | 110 | 111 | 109 | 110 | 994,000 | 1,100 |
| 2010-09-02 | 112 | 112 | 108 | 110 | 2,279,000 | 1,100 |
| 2010-09-01 | 111 | 112 | 109 | 111 | 1,468,000 | 1,110 |
| 2010-08-31 | 114 | 115 | 112 | 113 | 844,000 | 1,130 |
| 2010-08-30 | 115 | 115 | 114 | 115 | 569,000 | 1,150 |
| 2010-08-27 | 112 | 114 | 112 | 114 | 601,000 | 1,140 |
| 2010-08-26 | 112 | 114 | 112 | 114 | 880,000 | 1,140 |
| 2010-08-25 | 110 | 112 | 109 | 112 | 643,000 | 1,120 |
| 2010-08-24 | 109 | 112 | 107 | 112 | 2,119,000 | 1,120 |
| 2010-08-23 | 112 | 112 | 110 | 110 | 795,000 | 1,100 |
| 2010-08-20 | 111 | 112 | 109 | 110 | 874,000 | 1,100 |
| 2010-08-19 | 116 | 116 | 110 | 112 | 2,170,000 | 1,120 |
| 2010-08-18 | 115 | 118 | 114 | 116 | 2,854,000 | 1,160 |
| 2010-08-17 | 110 | 112 | 110 | 112 | 588,000 | 1,120 |
| 2010-08-16 | 108 | 112 | 108 | 111 | 871,000 | 1,110 |
| 2010-08-13 | 110 | 111 | 108 | 109 | 4,173,000 | 1,090 |
| 2010-08-12 | 110 | 111 | 109 | 110 | 1,183,000 | 1,100 |
| 2010-08-11 | 117 | 117 | 110 | 111 | 2,446,000 | 1,110 |
| 2010-08-10 | 118 | 118 | 115 | 116 | 1,000,000 | 1,160 |
| 2010-08-09 | 115 | 118 | 114 | 118 | 566,000 | 1,180 |
| 2010-08-06 | 115 | 115 | 113 | 115 | 1,050,000 | 1,150 |
| 2010-08-05 | 117 | 117 | 115 | 116 | 448,000 | 1,160 |
| 2010-08-04 | 115 | 116 | 115 | 115 | 465,000 | 1,150 |
| 2010-08-03 | 119 | 120 | 114 | 116 | 1,950,000 | 1,160 |
| 2010-08-02 | 116 | 119 | 116 | 118 | 920,000 | 1,180 |
| 2010-07-30 | 120 | 120 | 115 | 115 | 1,248,000 | 1,150 |
| 2010-07-29 | 121 | 123 | 116 | 119 | 1,909,000 | 1,190 |
| 2010-07-28 | 120 | 121 | 119 | 121 | 1,917,000 | 1,210 |
| 2010-07-27 | 117 | 120 | 116 | 119 | 1,268,000 | 1,190 |
| 2010-07-26 | 115 | 118 | 114 | 117 | 1,455,000 | 1,170 |
| 2010-07-23 | 117 | 118 | 111 | 115 | 2,945,000 | 1,150 |
| 2010-07-22 | 117 | 118 | 115 | 116 | 2,079,000 | 1,160 |
| 2010-07-21 | 115 | 118 | 114 | 117 | 2,378,000 | 1,170 |
| 2010-07-20 | 107 | 113 | 106 | 112 | 3,331,000 | 1,120 |
| 2010-07-16 | 107 | 109 | 106 | 106 | 3,863,000 | 1,060 |
| 2010-07-15 | 116 | 116 | 108 | 109 | 3,214,000 | 1,090 |
| 2010-07-14 | 116 | 116 | 115 | 116 | 848,000 | 1,160 |
| 2010-07-13 | 117 | 118 | 115 | 115 | 1,580,000 | 1,150 |
| 2010-07-12 | 120 | 121 | 118 | 119 | 903,000 | 1,190 |
| 2010-07-09 | 123 | 123 | 120 | 122 | 674,000 | 1,220 |
| 2010-07-08 | 122 | 123 | 121 | 122 | 985,000 | 1,220 |
| 2010-07-07 | 121 | 124 | 119 | 120 | 1,931,000 | 1,200 |
| 2010-07-06 | 120 | 123 | 118 | 123 | 2,092,000 | 1,230 |
| 2010-07-05 | 119 | 121 | 118 | 120 | 1,511,000 | 1,200 |
| 2010-07-02 | 117 | 118 | 115 | 118 | 1,103,000 | 1,180 |
| 2010-07-01 | 115 | 119 | 114 | 118 | 2,024,000 | 1,180 |
| 2010-06-30 | 116 | 117 | 115 | 116 | 2,236,000 | 1,160 |
| 2010-06-29 | 123 | 123 | 120 | 121 | 1,606,000 | 1,210 |
| 2010-06-28 | 129 | 129 | 124 | 124 | 2,080,000 | 1,240 |
| 2010-06-25 | 127 | 130 | 125 | 128 | 3,643,000 | 1,280 |
| 2010-06-24 | 130 | 131 | 127 | 127 | 3,184,000 | 1,270 |
| 2010-06-23 | 124 | 130 | 124 | 128 | 2,615,000 | 1,280 |
| 2010-06-22 | 122 | 127 | 122 | 126 | 2,355,000 | 1,260 |
| 2010-06-21 | 120 | 125 | 120 | 125 | 2,324,000 | 1,250 |
| 2010-06-18 | 120 | 121 | 118 | 119 | 1,813,000 | 1,190 |
| 2010-06-17 | 122 | 122 | 119 | 121 | 1,438,000 | 1,210 |
| 2010-06-16 | 120 | 122 | 120 | 121 | 2,874,000 | 1,210 |
| 2010-06-15 | 114 | 121 | 113 | 118 | 2,985,000 | 1,180 |
| 2010-06-14 | 112 | 113 | 111 | 113 | 1,989,000 | 1,130 |
| 2010-06-11 | 109 | 111 | 107 | 110 | 2,947,000 | 1,100 |
| 2010-06-10 | 107 | 108 | 105 | 107 | 1,601,000 | 1,070 |
| 2010-06-09 | 108 | 109 | 106 | 106 | 3,358,000 | 1,060 |
| 2010-06-08 | 108 | 111 | 107 | 109 | 3,373,000 | 1,090 |
| 2010-06-07 | 111 | 112 | 107 | 108 | 3,066,000 | 1,080 |
| 2010-06-04 | 114 | 115 | 111 | 112 | 2,333,000 | 1,120 |
| 2010-06-03 | 112 | 114 | 112 | 113 | 1,291,000 | 1,130 |
| 2010-06-02 | 111 | 113 | 110 | 110 | 2,791,000 | 1,100 |
| 2010-06-01 | 112 | 114 | 111 | 113 | 2,970,000 | 1,130 |
| 2010-05-31 | 111 | 115 | 111 | 112 | 2,652,000 | 1,120 |
| 2010-05-28 | 115 | 116 | 113 | 115 | 2,856,000 | 1,150 |
| 2010-05-27 | 108 | 112 | 108 | 112 | 3,491,000 | 1,120 |
| 2010-05-26 | 109 | 112 | 106 | 107 | 11,681,000 | 1,070 |
| 2010-05-25 | 108 | 109 | 104 | 105 | 3,814,000 | 1,050 |
| 2010-05-24 | 110 | 111 | 108 | 108 | 1,559,000 | 1,080 |
| 2010-05-21 | 105 | 109 | 105 | 108 | 2,931,000 | 1,080 |
| 2010-05-20 | 107 | 109 | 106 | 108 | 4,095,000 | 1,080 |
| 2010-05-19 | 110 | 110 | 106 | 108 | 2,244,000 | 1,080 |
| 2010-05-18 | 112 | 113 | 108 | 110 | 3,851,000 | 1,100 |
| 2010-05-17 | 112 | 112 | 109 | 110 | 3,942,000 | 1,100 |
| 2010-05-14 | 118 | 118 | 112 | 114 | 4,626,000 | 1,140 |
| 2010-05-13 | 120 | 121 | 118 | 120 | 1,990,000 | 1,200 |
| 2010-05-12 | 121 | 124 | 117 | 118 | 4,078,000 | 1,180 |
| 2010-05-11 | 128 | 128 | 124 | 125 | 3,354,000 | 1,250 |
| 2010-05-10 | 123 | 126 | 123 | 125 | 4,103,000 | 1,250 |
| 2010-05-07 | 125 | 126 | 124 | 125 | 4,113,000 | 1,250 |
| 2010-05-06 | 133 | 133 | 129 | 130 | 3,810,000 | 1,300 |
| 2010-04-30 | 136 | 136 | 133 | 135 | 4,705,000 | 1,350 |
| 2010-04-28 | 135 | 137 | 133 | 135 | 3,450,000 | 1,350 |
| 2010-04-27 | 138 | 140 | 138 | 139 | 2,374,000 | 1,390 |
| 2010-04-26 | 138 | 141 | 137 | 141 | 2,255,000 | 1,410 |
| 2010-04-23 | 135 | 139 | 135 | 138 | 4,974,000 | 1,380 |
| 2010-04-22 | 135 | 135 | 132 | 135 | 2,976,000 | 1,350 |
| 2010-04-21 | 132 | 134 | 131 | 133 | 2,854,000 | 1,330 |
| 2010-04-20 | 133 | 135 | 130 | 130 | 2,479,000 | 1,300 |
| 2010-04-19 | 137 | 137 | 131 | 131 | 2,651,000 | 1,310 |
| 2010-04-16 | 140 | 142 | 137 | 138 | 3,485,000 | 1,380 |
| 2010-04-15 | 137 | 141 | 136 | 141 | 5,173,000 | 1,410 |
| 2010-04-14 | 136 | 139 | 134 | 137 | 2,226,000 | 1,370 |
| 2010-04-13 | 135 | 136 | 132 | 135 | 2,910,000 | 1,350 |
| 2010-04-12 | 135 | 137 | 134 | 134 | 2,497,000 | 1,340 |
| 2010-04-09 | 137 | 138 | 134 | 134 | 1,609,000 | 1,340 |
| 2010-04-08 | 136 | 140 | 136 | 138 | 3,417,000 | 1,380 |
| 2010-04-07 | 132 | 135 | 132 | 135 | 5,363,000 | 1,350 |
| 2010-04-06 | 133 | 133 | 132 | 132 | 2,086,000 | 1,320 |
| 2010-04-05 | 132 | 133 | 131 | 132 | 1,569,000 | 1,320 |
| 2010-04-02 | 131 | 132 | 129 | 131 | 1,125,000 | 1,310 |
| 2010-04-01 | 132 | 132 | 128 | 129 | 3,798,000 | 1,290 |
| 2010-03-31 | 130 | 132 | 129 | 132 | 2,938,000 | 1,320 |
| 2010-03-30 | 132 | 132 | 129 | 130 | 1,692,000 | 1,300 |
| 2010-03-29 | 129 | 131 | 129 | 131 | 1,594,000 | 1,310 |
| 2010-03-26 | 131 | 131 | 127 | 128 | 2,046,000 | 1,280 |
| 2010-03-25 | 132 | 133 | 131 | 132 | 948,000 | 1,320 |
| 2010-03-24 | 132 | 133 | 131 | 133 | 2,139,000 | 1,330 |
| 2010-03-23 | 133 | 133 | 131 | 132 | 1,475,000 | 1,320 |
| 2010-03-19 | 136 | 137 | 135 | 136 | 1,563,000 | 1,360 |
| 2010-03-18 | 137 | 138 | 135 | 137 | 3,286,000 | 1,370 |
| 2010-03-17 | 140 | 142 | 137 | 139 | 4,203,000 | 1,390 |
| 2010-03-16 | 136 | 140 | 136 | 140 | 3,304,000 | 1,400 |
| 2010-03-15 | 131 | 138 | 131 | 138 | 4,705,000 | 1,380 |
| 2010-03-12 | 124 | 130 | 124 | 130 | 4,297,000 | 1,300 |
| 2010-03-11 | 120 | 125 | 120 | 124 | 3,170,000 | 1,240 |
| 2010-03-10 | 120 | 121 | 119 | 120 | 698,000 | 1,200 |
| 2010-03-09 | 120 | 121 | 119 | 121 | 1,030,000 | 1,210 |
| 2010-03-08 | 121 | 122 | 120 | 121 | 1,711,000 | 1,210 |
| 2010-03-05 | 121 | 122 | 119 | 121 | 2,839,000 | 1,210 |
| 2010-03-04 | 122 | 122 | 119 | 120 | 1,811,000 | 1,200 |
| 2010-03-03 | 120 | 121 | 118 | 121 | 3,166,000 | 1,210 |
| 2010-03-02 | 118 | 121 | 118 | 121 | 2,187,000 | 1,210 |
| 2010-03-01 | 115 | 121 | 115 | 121 | 2,588,000 | 1,210 |
| 2010-02-26 | 113 | 116 | 112 | 114 | 6,144,000 | 1,140 |
| 2010-02-25 | 112 | 112 | 110 | 111 | 5,083,000 | 1,110 |
| 2010-02-24 | 113 | 113 | 110 | 111 | 2,165,000 | 1,110 |
| 2010-02-23 | 115 | 115 | 114 | 115 | 968,000 | 1,150 |
| 2010-02-22 | 118 | 118 | 114 | 115 | 2,529,000 | 1,150 |
| 2010-02-19 | 118 | 118 | 113 | 117 | 7,900,000 | 1,170 |
| 2010-02-18 | 117 | 120 | 116 | 119 | 6,132,000 | 1,190 |
| 2010-02-17 | 114 | 116 | 113 | 116 | 2,304,000 | 1,160 |
| 2010-02-16 | 113 | 118 | 112 | 113 | 5,036,000 | 1,130 |
| 2010-02-15 | 109 | 111 | 104 | 110 | 1,981,000 | 1,100 |
| 2010-02-12 | 109 | 111 | 106 | 109 | 2,882,000 | 1,090 |
| 2010-02-10 | 111 | 111 | 109 | 109 | 1,341,000 | 1,090 |
| 2010-02-09 | 113 | 114 | 110 | 110 | 7,189,000 | 1,100 |
| 2010-02-08 | 117 | 118 | 114 | 116 | 5,590,000 | 1,160 |
| 2010-02-05 | 114 | 117 | 114 | 116 | 4,733,000 | 1,160 |
| 2010-02-04 | 121 | 121 | 117 | 118 | 3,505,000 | 1,180 |
| 2010-02-03 | 120 | 122 | 118 | 120 | 10,548,000 | 1,200 |
| 2010-02-02 | 117 | 122 | 116 | 120 | 7,577,000 | 1,200 |
| 2010-02-01 | 120 | 120 | 114 | 116 | 4,039,000 | 1,160 |
| 2010-01-29 | 115 | 122 | 114 | 115 | 4,865,000 | 1,150 |
| 2010-01-28 | 112 | 117 | 111 | 115 | 2,739,000 | 1,150 |
| 2010-01-27 | 110 | 113 | 110 | 111 | 2,124,000 | 1,110 |
| 2010-01-26 | 115 | 116 | 110 | 111 | 4,003,000 | 1,110 |
| 2010-01-25 | 112 | 115 | 112 | 114 | 2,692,000 | 1,140 |
| 2010-01-22 | 115 | 116 | 112 | 113 | 2,983,000 | 1,130 |
| 2010-01-21 | 117 | 118 | 115 | 116 | 4,331,000 | 1,160 |
| 2010-01-20 | 121 | 121 | 118 | 120 | 2,910,000 | 1,200 |
| 2010-01-19 | 122 | 122 | 118 | 121 | 5,910,000 | 1,210 |
| 2010-01-18 | 126 | 127 | 120 | 121 | 8,504,000 | 1,210 |
| 2010-01-15 | 122 | 128 | 121 | 128 | 8,098,000 | 1,280 |
| 2010-01-14 | 114 | 120 | 114 | 119 | 5,779,000 | 1,190 |
| 2010-01-13 | 109 | 116 | 107 | 113 | 5,980,000 | 1,130 |
| 2010-01-12 | 106 | 110 | 106 | 109 | 2,982,000 | 1,090 |
| 2010-01-08 | 105 | 108 | 103 | 107 | 4,617,000 | 1,070 |
| 2010-01-07 | 103 | 106 | 103 | 106 | 2,816,000 | 1,060 |
| 2010-01-06 | 102 | 103 | 100 | 102 | 2,764,000 | 1,020 |
| 2010-01-05 | 100 | 102 | 98 | 99 | 5,396,000 | 990 |
| 2010-01-04 | 99 | 100 | 98 | 99 | 1,970,000 | 990 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
