1. HOME >
  2. 株価時系列 >
  3. 8304 >
  4. 2012年

8304 (株)あおぞら銀行 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282662682632647,303,0002,640
2012-12-272632702622648,855,0002,640
2012-12-262622652612626,648,0002,620
2012-12-252682682602616,110,0002,610
2012-12-212682722622658,791,0002,650
2012-12-2026726726326510,029,0002,650
2012-12-1925426925326715,050,0002,670
2012-12-182512562502529,488,0002,520
2012-12-172502542492516,238,0002,510
2012-12-1424524924524710,821,0002,470
2012-12-132502502482487,024,0002,480
2012-12-122492512472488,796,0002,480
2012-12-112502512472496,719,0002,490
2012-12-102502522482503,911,0002,500
2012-12-072492522482505,424,0002,500
2012-12-062502522482495,156,0002,490
2012-12-052482532432503,806,0002,500
2012-12-042532552452487,377,0002,480
2012-12-032542582522535,518,0002,530
2012-11-302522572512546,047,0002,540
2012-11-292542562522524,695,0002,520
2012-11-282572572532543,784,0002,540
2012-11-272562592542567,914,0002,560
2012-11-262572592552565,060,0002,560
2012-11-222542572522545,404,0002,540
2012-11-212482532472515,152,0002,510
2012-11-202482492442475,006,0002,470
2012-11-192382492382478,723,0002,470
2012-11-1623425023323615,699,0002,360
2012-11-152262332262337,250,0002,330
2012-11-142302312252255,537,0002,250
2012-11-132282302272306,629,0002,300
2012-11-122282292262273,882,0002,270
2012-11-092252292242285,051,0002,280
2012-11-082302312252266,551,0002,260
2012-11-072352372302308,878,0002,300
2012-11-062302352282329,024,0002,320
2012-11-052282302272274,137,0002,270
2012-11-022292292252287,310,0002,280
2012-11-012252292242244,737,0002,240
2012-10-312292302252257,369,0002,250
2012-10-3023023022522710,016,0002,270
2012-10-292242282232283,640,0002,280
2012-10-262262312202227,483,0002,220
2012-10-252212252202238,589,0002,230
2012-10-242162212162196,107,0002,190
2012-10-232222222152178,727,0002,170
2012-10-2222923121822110,612,0002,210
2012-10-192262312242295,755,0002,290
2012-10-182272292252267,311,0002,260
2012-10-172292292252276,355,0002,270
2012-10-162312352242259,341,0002,250
2012-10-152342352302314,122,0002,310
2012-10-122332372322348,420,0002,340
2012-10-112272292242278,261,0002,270
2012-10-1023623622422812,661,0002,280
2012-10-092472482372387,793,0002,380
2012-10-052512512462476,028,0002,470
2012-10-042532542512514,261,0002,510
2012-10-032512542472523,619,0002,520
2012-10-022502542482515,524,0002,510
2012-10-0123925123925010,277,0002,500
2012-09-2824825023823916,674,0002,390
2012-09-2724024122223221,917,0002,320
2012-09-262512572512556,052,0002,550
2012-09-252512552482557,031,0002,550
2012-09-242582602532549,566,0002,540
2012-09-212512562492527,160,0002,520
2012-09-2024626024525412,168,0002,540
2012-09-192422462382423,998,0002,420
2012-09-182432442402405,681,0002,400
2012-09-142462482442466,168,0002,460
2012-09-132442442412441,978,0002,440
2012-09-122412472402445,849,0002,440
2012-09-112412422392413,738,0002,410
2012-09-102352452332435,057,0002,430
2012-09-072322372302355,341,0002,350
2012-09-062302312272316,008,0002,310
2012-09-052342352312324,238,0002,320
2012-09-042322372322344,743,0002,340
2012-09-032302362302344,940,0002,340
2012-08-312312342302336,378,0002,330
2012-08-302312332272308,319,0002,300
2012-08-2923924223523815,448,0002,380
2012-08-2824125423323865,105,0002,380
2012-08-272092122052098,116,0002,090
2012-08-242022042012031,901,0002,030
2012-08-232032052022042,694,0002,040
2012-08-222052072032053,768,0002,050
2012-08-212022062022042,840,0002,040
2012-08-202032052002032,582,0002,030
2012-08-172062062012033,652,0002,030
2012-08-162092102042043,841,0002,040
2012-08-152112122082113,111,0002,110
2012-08-142082112072103,199,0002,100
2012-08-132062092042072,279,0002,070
2012-08-102062092032064,099,0002,060
2012-08-092132142092106,384,0002,100
2012-08-082112172102147,635,0002,140
2012-08-072052082032073,200,0002,070
2012-08-062052062012044,091,0002,040
2012-08-0319420419320313,639,0002,030
2012-08-0218020217919411,812,0001,940
2012-08-011811821761783,234,0001,780
2012-07-311861861751815,014,0001,810
2012-07-301911911871881,703,0001,880
2012-07-271851871841862,252,0001,860
2012-07-261821851811842,836,0001,840
2012-07-251801831791824,584,0001,820
2012-07-241781831741824,484,0001,820
2012-07-231791791741772,907,0001,770
2012-07-201871871771802,331,0001,800
2012-07-191861901851872,451,0001,870
2012-07-181851891851854,776,0001,850
2012-07-171781841761844,378,0001,840
2012-07-131781821781795,304,0001,790
2012-07-121841851801816,013,0001,810
2012-07-111851851811844,051,0001,840
2012-07-101881921861864,378,0001,860
2012-07-091891911881892,629,0001,890
2012-07-061961971931932,862,0001,930
2012-07-051901961901963,785,0001,960
2012-07-041951961871894,899,0001,890
2012-07-031911941901914,518,0001,910
2012-07-021911921861883,147,0001,880
2012-06-291871901821895,632,0001,890
2012-06-281801881791874,848,0001,870
2012-06-271751801721793,908,0001,790
2012-06-261751761731752,626,0001,750
2012-06-251791801751752,173,0001,750
2012-06-221741801721783,985,0001,780
2012-06-211741761721754,240,0001,750
2012-06-201671711661705,377,0001,700
2012-06-191671671621646,888,0001,640
2012-06-181721741661685,298,0001,680
2012-06-151701701651695,560,0001,690
2012-06-141641691631673,518,0001,670
2012-06-131681691651663,163,0001,660
2012-06-121611661601652,758,0001,650
2012-06-111631661601623,750,0001,620
2012-06-081671671611624,735,0001,620
2012-06-071681701661662,804,0001,660
2012-06-061581681561637,371,0001,630
2012-06-051551601541595,057,0001,590
2012-06-041541561521553,638,0001,550
2012-06-011621621561576,454,0001,570
2012-05-311681681651666,402,0001,660
2012-05-3016417116217120,356,0001,710
2012-05-291761841751848,505,0001,840
2012-05-281731771731752,471,0001,750
2012-05-251721741671735,810,0001,730
2012-05-241681711661675,080,0001,670
2012-05-231731741681684,012,0001,680
2012-05-221801801741762,717,0001,760
2012-05-211791821761762,451,0001,760
2012-05-181801831781824,031,0001,820
2012-05-171791871791854,085,0001,850
2012-05-161881901781834,420,0001,830
2012-05-151871901841903,578,0001,900
2012-05-141921971911952,401,0001,950
2012-05-111961981921942,721,0001,940
2012-05-101951991951972,501,0001,970
2012-05-091992001941963,381,0001,960
2012-05-082012031982021,992,0002,020
2012-05-071982021971982,514,0001,980
2012-05-022042062022051,871,0002,050
2012-05-012062062002024,090,0002,020
2012-04-272082132062065,525,0002,060
2012-04-262062122062114,504,0002,110
2012-04-252042102042067,352,0002,060
2012-04-242082092002015,485,0002,010
2012-04-232122132082094,395,0002,090
2012-04-202132142112122,319,0002,120
2012-04-192142152122134,091,0002,130
2012-04-182162162132153,391,0002,150
2012-04-172142162122133,576,0002,130
2012-04-162092132092113,311,0002,110
2012-04-1321421921121411,453,0002,140
2012-04-122142152072127,251,0002,120
2012-04-112162172132168,121,0002,160
2012-04-102212262142165,888,0002,160
2012-04-092182212172192,515,0002,190
2012-04-062262272212233,454,0002,230
2012-04-052292292252292,879,0002,290
2012-04-042342362302334,119,0002,330
2012-04-032372372302317,467,0002,310
2012-04-022402412372384,934,0002,380
2012-03-302432442382395,326,0002,390
2012-03-292432462422433,709,0002,430
2012-03-282422492412477,792,0002,470
2012-03-272492562492556,908,0002,550
2012-03-262522522472494,770,0002,490
2012-03-232492542492536,785,0002,530
2012-03-222472532472536,202,0002,530
2012-03-212482502452475,602,0002,470
2012-03-192382482372479,368,0002,470
2012-03-162382392342356,579,0002,350
2012-03-152432432382404,266,0002,400
2012-03-142402422392415,144,0002,410
2012-03-132412452342359,751,0002,350
2012-03-122482492432433,578,0002,430
2012-03-092482502452478,506,0002,470
2012-03-082412452402434,774,0002,430
2012-03-072372402362402,832,0002,400
2012-03-062422432362415,302,0002,410
2012-03-052412412382392,782,0002,390
2012-03-022372432372414,201,0002,410
2012-03-012362412312364,249,0002,360
2012-02-292372392352353,574,0002,350
2012-02-282352362322345,272,0002,340
2012-02-272402412372373,630,0002,370
2012-02-242372402362386,672,0002,380
2012-02-232372392332394,195,0002,390
2012-02-222342362332362,843,0002,360
2012-02-212352362302333,120,0002,330
2012-02-202342362332353,864,0002,350
2012-02-172302342282296,690,0002,290
2012-02-162302312252253,988,0002,250
2012-02-152332352282317,300,0002,310
2012-02-142182272172276,238,0002,270
2012-02-132162202152185,895,0002,180
2012-02-102162192142158,754,0002,150
2012-02-092142152122132,674,0002,130
2012-02-082142152112142,770,0002,140
2012-02-072112142112132,538,0002,130
2012-02-062122122082105,156,0002,100
2012-02-032132142102113,148,0002,110
2012-02-022172182132133,720,0002,130
2012-02-012132162132154,092,0002,150
2012-01-312122142112122,997,0002,120
2012-01-302102112092101,646,0002,100
2012-01-272132132102121,542,0002,120
2012-01-262092132092121,764,0002,120
2012-01-252132142092114,184,0002,110
2012-01-242142152082153,036,0002,150
2012-01-232152162122132,743,0002,130
2012-01-202152162122154,375,0002,150
2012-01-192102122062072,616,0002,070
2012-01-182072142052103,794,0002,100
2012-01-172052072042062,842,0002,060
2012-01-162062072032041,558,0002,040
2012-01-132122132082094,341,0002,090
2012-01-122122132112121,159,0002,120
2012-01-112172192132141,686,0002,140
2012-01-102162212102154,610,0002,150
2012-01-062152172092123,021,0002,120
2012-01-052152172142161,370,0002,160
2012-01-042172192152153,866,0002,150

分割・併合履歴 ： [2017-09-27]1株→0.1株