8304 (株)あおぞら銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 374 | 377 | 373 | 374 | 8,558,000 | 3,740 |
| 2014-12-29 | 375 | 376 | 370 | 374 | 9,331,000 | 3,740 |
| 2014-12-26 | 376 | 377 | 374 | 375 | 5,764,000 | 3,750 |
| 2014-12-25 | 379 | 380 | 376 | 379 | 6,222,000 | 3,790 |
| 2014-12-24 | 375 | 379 | 374 | 377 | 6,273,000 | 3,770 |
| 2014-12-22 | 376 | 377 | 372 | 373 | 7,599,000 | 3,730 |
| 2014-12-19 | 373 | 376 | 373 | 376 | 6,025,000 | 3,760 |
| 2014-12-18 | 369 | 370 | 366 | 370 | 14,363,000 | 3,700 |
| 2014-12-17 | 367 | 372 | 364 | 365 | 15,561,000 | 3,650 |
| 2014-12-16 | 370 | 373 | 366 | 368 | 11,979,000 | 3,680 |
| 2014-12-15 | 372 | 376 | 371 | 371 | 11,805,000 | 3,710 |
| 2014-12-12 | 375 | 375 | 372 | 372 | 14,116,000 | 3,720 |
| 2014-12-11 | 373 | 376 | 371 | 372 | 10,159,000 | 3,720 |
| 2014-12-10 | 380 | 381 | 373 | 378 | 15,022,000 | 3,780 |
| 2014-12-09 | 383 | 384 | 380 | 380 | 7,176,000 | 3,800 |
| 2014-12-08 | 385 | 386 | 382 | 384 | 6,614,000 | 3,840 |
| 2014-12-05 | 385 | 387 | 383 | 383 | 7,828,000 | 3,830 |
| 2014-12-04 | 388 | 389 | 385 | 386 | 5,731,000 | 3,860 |
| 2014-12-03 | 388 | 390 | 387 | 388 | 9,049,000 | 3,880 |
| 2014-12-02 | 387 | 388 | 384 | 386 | 8,634,000 | 3,860 |
| 2014-12-01 | 386 | 389 | 386 | 388 | 3,250,000 | 3,880 |
| 2014-11-28 | 386 | 389 | 384 | 386 | 7,689,000 | 3,860 |
| 2014-11-27 | 386 | 389 | 384 | 384 | 7,107,000 | 3,840 |
| 2014-11-26 | 382 | 386 | 381 | 384 | 5,121,000 | 3,840 |
| 2014-11-25 | 389 | 390 | 381 | 383 | 16,387,000 | 3,830 |
| 2014-11-21 | 389 | 391 | 386 | 388 | 9,558,000 | 3,880 |
| 2014-11-20 | 390 | 391 | 386 | 389 | 8,544,000 | 3,890 |
| 2014-11-19 | 391 | 394 | 388 | 391 | 10,288,000 | 3,910 |
| 2014-11-18 | 387 | 391 | 385 | 390 | 8,653,000 | 3,900 |
| 2014-11-17 | 392 | 392 | 383 | 384 | 15,219,000 | 3,840 |
| 2014-11-14 | 399 | 399 | 390 | 392 | 16,164,000 | 3,920 |
| 2014-11-13 | 392 | 393 | 389 | 392 | 10,184,000 | 3,920 |
| 2014-11-12 | 394 | 395 | 390 | 393 | 8,575,000 | 3,930 |
| 2014-11-11 | 392 | 395 | 388 | 392 | 7,362,000 | 3,920 |
| 2014-11-10 | 390 | 392 | 387 | 391 | 5,156,000 | 3,910 |
| 2014-11-07 | 395 | 395 | 390 | 392 | 8,249,000 | 3,920 |
| 2014-11-06 | 397 | 400 | 391 | 393 | 13,757,000 | 3,930 |
| 2014-11-05 | 389 | 397 | 387 | 397 | 12,732,000 | 3,970 |
| 2014-11-04 | 400 | 402 | 391 | 393 | 21,209,000 | 3,930 |
| 2014-10-31 | 385 | 393 | 384 | 391 | 22,205,000 | 3,910 |
| 2014-10-30 | 381 | 384 | 379 | 384 | 22,908,000 | 3,840 |
| 2014-10-29 | 379 | 381 | 378 | 380 | 7,208,000 | 3,800 |
| 2014-10-28 | 377 | 380 | 375 | 377 | 6,496,000 | 3,770 |
| 2014-10-27 | 375 | 380 | 372 | 378 | 9,152,000 | 3,780 |
| 2014-10-24 | 374 | 376 | 369 | 372 | 8,970,000 | 3,720 |
| 2014-10-23 | 372 | 375 | 370 | 373 | 6,266,000 | 3,730 |
| 2014-10-22 | 374 | 375 | 369 | 372 | 10,509,000 | 3,720 |
| 2014-10-21 | 373 | 376 | 366 | 368 | 10,846,000 | 3,680 |
| 2014-10-20 | 369 | 374 | 366 | 374 | 11,836,000 | 3,740 |
| 2014-10-17 | 366 | 368 | 361 | 361 | 11,692,000 | 3,610 |
| 2014-10-16 | 364 | 365 | 360 | 364 | 10,031,000 | 3,640 |
| 2014-10-15 | 367 | 373 | 366 | 369 | 10,086,000 | 3,690 |
| 2014-10-14 | 363 | 371 | 363 | 367 | 10,358,000 | 3,670 |
| 2014-10-10 | 370 | 371 | 366 | 368 | 13,856,000 | 3,680 |
| 2014-10-09 | 379 | 379 | 374 | 376 | 13,050,000 | 3,760 |
| 2014-10-08 | 359 | 380 | 358 | 378 | 34,756,000 | 3,780 |
| 2014-10-07 | 366 | 372 | 363 | 364 | 16,248,000 | 3,640 |
| 2014-10-06 | 366 | 366 | 360 | 364 | 12,497,000 | 3,640 |
| 2014-10-03 | 355 | 362 | 355 | 361 | 12,484,000 | 3,610 |
| 2014-10-02 | 359 | 360 | 354 | 356 | 14,694,000 | 3,560 |
| 2014-10-01 | 371 | 371 | 359 | 363 | 20,445,000 | 3,630 |
| 2014-09-30 | 378 | 379 | 370 | 371 | 15,087,000 | 3,710 |
| 2014-09-29 | 385 | 385 | 376 | 380 | 8,853,000 | 3,800 |
| 2014-09-26 | 380 | 383 | 379 | 383 | 6,121,000 | 3,830 |
| 2014-09-25 | 382 | 385 | 381 | 385 | 6,641,000 | 3,850 |
| 2014-09-24 | 379 | 382 | 378 | 382 | 6,352,000 | 3,820 |
| 2014-09-22 | 381 | 383 | 380 | 382 | 4,138,000 | 3,820 |
| 2014-09-19 | 382 | 383 | 379 | 380 | 10,161,000 | 3,800 |
| 2014-09-18 | 380 | 382 | 378 | 382 | 5,197,000 | 3,820 |
| 2014-09-17 | 378 | 378 | 374 | 376 | 9,290,000 | 3,760 |
| 2014-09-16 | 382 | 383 | 378 | 378 | 7,999,000 | 3,780 |
| 2014-09-12 | 381 | 382 | 379 | 382 | 10,816,000 | 3,820 |
| 2014-09-11 | 384 | 385 | 381 | 382 | 7,820,000 | 3,820 |
| 2014-09-10 | 377 | 385 | 377 | 384 | 7,379,000 | 3,840 |
| 2014-09-09 | 385 | 385 | 379 | 379 | 14,453,000 | 3,790 |
| 2014-09-08 | 380 | 388 | 379 | 386 | 17,335,000 | 3,860 |
| 2014-09-05 | 369 | 376 | 368 | 375 | 17,468,000 | 3,750 |
| 2014-09-04 | 364 | 368 | 363 | 366 | 11,918,000 | 3,660 |
| 2014-09-03 | 362 | 364 | 362 | 362 | 6,203,000 | 3,620 |
| 2014-09-02 | 359 | 362 | 358 | 360 | 7,260,000 | 3,600 |
| 2014-09-01 | 358 | 358 | 356 | 357 | 4,011,000 | 3,570 |
| 2014-08-29 | 356 | 357 | 354 | 355 | 8,827,000 | 3,550 |
| 2014-08-28 | 357 | 358 | 356 | 357 | 3,756,000 | 3,570 |
| 2014-08-27 | 360 | 361 | 357 | 358 | 6,688,000 | 3,580 |
| 2014-08-26 | 364 | 365 | 359 | 360 | 7,874,000 | 3,600 |
| 2014-08-25 | 361 | 364 | 361 | 363 | 3,856,000 | 3,630 |
| 2014-08-22 | 361 | 365 | 360 | 361 | 7,826,000 | 3,610 |
| 2014-08-21 | 358 | 361 | 357 | 358 | 9,454,000 | 3,580 |
| 2014-08-20 | 356 | 359 | 355 | 357 | 3,737,000 | 3,570 |
| 2014-08-19 | 356 | 357 | 355 | 357 | 3,474,000 | 3,570 |
| 2014-08-18 | 354 | 356 | 353 | 356 | 4,651,000 | 3,560 |
| 2014-08-15 | 355 | 355 | 352 | 354 | 4,275,000 | 3,540 |
| 2014-08-14 | 350 | 355 | 349 | 355 | 8,658,000 | 3,550 |
| 2014-08-13 | 345 | 348 | 344 | 347 | 5,187,000 | 3,470 |
| 2014-08-12 | 348 | 348 | 344 | 346 | 4,447,000 | 3,460 |
| 2014-08-11 | 344 | 348 | 343 | 346 | 7,194,000 | 3,460 |
| 2014-08-08 | 342 | 345 | 338 | 340 | 12,741,000 | 3,400 |
| 2014-08-07 | 344 | 347 | 341 | 344 | 8,999,000 | 3,440 |
| 2014-08-06 | 349 | 349 | 344 | 346 | 7,855,000 | 3,460 |
| 2014-08-05 | 348 | 354 | 348 | 351 | 9,753,000 | 3,510 |
| 2014-08-04 | 348 | 351 | 347 | 349 | 7,013,000 | 3,490 |
| 2014-08-01 | 348 | 352 | 344 | 351 | 12,113,000 | 3,510 |
| 2014-07-31 | 351 | 355 | 350 | 352 | 5,279,000 | 3,520 |
| 2014-07-30 | 353 | 353 | 348 | 350 | 10,911,000 | 3,500 |
| 2014-07-29 | 363 | 364 | 350 | 353 | 20,314,000 | 3,530 |
| 2014-07-28 | 356 | 362 | 355 | 360 | 6,316,000 | 3,600 |
| 2014-07-25 | 354 | 358 | 354 | 356 | 5,888,000 | 3,560 |
| 2014-07-24 | 351 | 356 | 349 | 352 | 12,258,000 | 3,520 |
| 2014-07-23 | 351 | 352 | 349 | 350 | 8,828,000 | 3,500 |
| 2014-07-22 | 347 | 351 | 346 | 350 | 6,266,000 | 3,500 |
| 2014-07-18 | 346 | 349 | 343 | 347 | 8,755,000 | 3,470 |
| 2014-07-17 | 345 | 350 | 344 | 350 | 11,563,000 | 3,500 |
| 2014-07-16 | 339 | 345 | 339 | 343 | 10,763,000 | 3,430 |
| 2014-07-15 | 336 | 339 | 335 | 338 | 4,150,000 | 3,380 |
| 2014-07-14 | 335 | 336 | 332 | 336 | 4,068,000 | 3,360 |
| 2014-07-11 | 335 | 336 | 331 | 335 | 11,651,000 | 3,350 |
| 2014-07-10 | 338 | 338 | 335 | 336 | 4,835,000 | 3,360 |
| 2014-07-09 | 336 | 339 | 335 | 338 | 10,948,000 | 3,380 |
| 2014-07-08 | 337 | 339 | 334 | 337 | 7,497,000 | 3,370 |
| 2014-07-07 | 339 | 340 | 338 | 338 | 2,538,000 | 3,380 |
| 2014-07-04 | 339 | 339 | 337 | 339 | 6,043,000 | 3,390 |
| 2014-07-03 | 340 | 340 | 336 | 338 | 5,731,000 | 3,380 |
| 2014-07-02 | 338 | 342 | 337 | 339 | 11,071,000 | 3,390 |
| 2014-07-01 | 332 | 337 | 331 | 336 | 10,861,000 | 3,360 |
| 2014-06-30 | 329 | 333 | 329 | 333 | 8,557,000 | 3,330 |
| 2014-06-27 | 330 | 331 | 326 | 328 | 8,784,000 | 3,280 |
| 2014-06-26 | 333 | 334 | 331 | 333 | 8,370,000 | 3,330 |
| 2014-06-25 | 337 | 338 | 334 | 335 | 7,657,000 | 3,350 |
| 2014-06-24 | 334 | 337 | 332 | 336 | 13,578,000 | 3,360 |
| 2014-06-23 | 332 | 333 | 331 | 333 | 5,511,000 | 3,330 |
| 2014-06-20 | 330 | 333 | 329 | 330 | 14,422,000 | 3,300 |
| 2014-06-19 | 328 | 330 | 327 | 329 | 11,040,000 | 3,290 |
| 2014-06-18 | 325 | 328 | 323 | 327 | 6,432,000 | 3,270 |
| 2014-06-17 | 324 | 326 | 323 | 324 | 4,145,000 | 3,240 |
| 2014-06-16 | 326 | 326 | 322 | 324 | 5,111,000 | 3,240 |
| 2014-06-13 | 323 | 327 | 322 | 326 | 9,650,000 | 3,260 |
| 2014-06-12 | 324 | 327 | 323 | 325 | 12,977,000 | 3,250 |
| 2014-06-11 | 320 | 324 | 320 | 324 | 10,241,000 | 3,240 |
| 2014-06-10 | 320 | 323 | 318 | 319 | 9,927,000 | 3,190 |
| 2014-06-09 | 322 | 323 | 318 | 320 | 5,068,000 | 3,200 |
| 2014-06-06 | 318 | 322 | 318 | 322 | 17,366,000 | 3,220 |
| 2014-06-05 | 318 | 319 | 316 | 318 | 5,365,000 | 3,180 |
| 2014-06-04 | 314 | 318 | 313 | 318 | 13,017,000 | 3,180 |
| 2014-06-03 | 314 | 314 | 312 | 312 | 6,079,000 | 3,120 |
| 2014-06-02 | 313 | 314 | 311 | 313 | 4,512,000 | 3,130 |
| 2014-05-30 | 310 | 312 | 310 | 312 | 13,981,000 | 3,120 |
| 2014-05-29 | 308 | 311 | 307 | 310 | 7,867,000 | 3,100 |
| 2014-05-28 | 308 | 309 | 306 | 308 | 6,339,000 | 3,080 |
| 2014-05-27 | 307 | 308 | 306 | 306 | 3,715,000 | 3,060 |
| 2014-05-26 | 306 | 309 | 305 | 307 | 7,756,000 | 3,070 |
| 2014-05-23 | 304 | 306 | 304 | 305 | 6,447,000 | 3,050 |
| 2014-05-22 | 304 | 306 | 303 | 304 | 9,300,000 | 3,040 |
| 2014-05-21 | 301 | 303 | 300 | 301 | 7,065,000 | 3,010 |
| 2014-05-20 | 305 | 305 | 301 | 301 | 11,143,000 | 3,010 |
| 2014-05-19 | 305 | 307 | 303 | 305 | 7,138,000 | 3,050 |
| 2014-05-16 | 306 | 306 | 303 | 304 | 5,344,000 | 3,040 |
| 2014-05-15 | 304 | 306 | 303 | 306 | 5,796,000 | 3,060 |
| 2014-05-14 | 304 | 307 | 304 | 304 | 8,756,000 | 3,040 |
| 2014-05-13 | 304 | 306 | 303 | 305 | 5,474,000 | 3,050 |
| 2014-05-12 | 305 | 305 | 302 | 303 | 5,563,000 | 3,030 |
| 2014-05-09 | 303 | 305 | 302 | 304 | 7,134,000 | 3,040 |
| 2014-05-08 | 303 | 305 | 302 | 305 | 7,279,000 | 3,050 |
| 2014-05-07 | 303 | 304 | 300 | 303 | 9,098,000 | 3,030 |
| 2014-05-02 | 304 | 305 | 302 | 305 | 6,192,000 | 3,050 |
| 2014-05-01 | 304 | 305 | 302 | 305 | 6,944,000 | 3,050 |
| 2014-04-30 | 303 | 304 | 302 | 304 | 8,470,000 | 3,040 |
| 2014-04-28 | 301 | 302 | 299 | 300 | 4,484,000 | 3,000 |
| 2014-04-25 | 300 | 304 | 300 | 303 | 10,407,000 | 3,030 |
| 2014-04-24 | 298 | 301 | 298 | 301 | 10,417,000 | 3,010 |
| 2014-04-23 | 296 | 298 | 296 | 298 | 5,211,000 | 2,980 |
| 2014-04-22 | 297 | 297 | 296 | 296 | 1,914,000 | 2,960 |
| 2014-04-21 | 297 | 298 | 296 | 297 | 5,424,000 | 2,970 |
| 2014-04-18 | 297 | 298 | 296 | 297 | 3,967,000 | 2,970 |
| 2014-04-17 | 296 | 298 | 295 | 296 | 6,641,000 | 2,960 |
| 2014-04-16 | 294 | 296 | 293 | 296 | 4,582,000 | 2,960 |
| 2014-04-15 | 295 | 295 | 292 | 292 | 4,603,000 | 2,920 |
| 2014-04-14 | 294 | 296 | 293 | 293 | 4,852,000 | 2,930 |
| 2014-04-11 | 293 | 297 | 293 | 296 | 10,438,000 | 2,960 |
| 2014-04-10 | 299 | 299 | 295 | 296 | 7,840,000 | 2,960 |
| 2014-04-09 | 296 | 298 | 293 | 296 | 17,553,000 | 2,960 |
| 2014-04-08 | 298 | 299 | 296 | 299 | 7,221,000 | 2,990 |
| 2014-04-07 | 299 | 301 | 297 | 299 | 8,838,000 | 2,990 |
| 2014-04-04 | 301 | 301 | 299 | 300 | 6,259,000 | 3,000 |
| 2014-04-03 | 299 | 302 | 298 | 301 | 12,511,000 | 3,010 |
| 2014-04-02 | 296 | 299 | 296 | 298 | 10,031,000 | 2,980 |
| 2014-04-01 | 296 | 297 | 294 | 297 | 7,755,000 | 2,970 |
| 2014-03-31 | 296 | 297 | 293 | 294 | 8,687,000 | 2,940 |
| 2014-03-28 | 292 | 296 | 291 | 296 | 12,438,000 | 2,960 |
| 2014-03-27 | 289 | 293 | 287 | 293 | 18,187,000 | 2,930 |
| 2014-03-26 | 301 | 302 | 294 | 298 | 33,093,000 | 2,980 |
| 2014-03-25 | 300 | 301 | 298 | 301 | 14,423,000 | 3,010 |
| 2014-03-24 | 298 | 302 | 297 | 301 | 15,952,000 | 3,010 |
| 2014-03-20 | 301 | 301 | 295 | 295 | 19,514,000 | 2,950 |
| 2014-03-19 | 301 | 302 | 299 | 301 | 10,834,000 | 3,010 |
| 2014-03-18 | 299 | 303 | 299 | 299 | 9,289,000 | 2,990 |
| 2014-03-17 | 299 | 300 | 296 | 297 | 12,621,000 | 2,970 |
| 2014-03-14 | 301 | 303 | 299 | 300 | 12,795,000 | 3,000 |
| 2014-03-13 | 305 | 305 | 302 | 304 | 10,753,000 | 3,040 |
| 2014-03-12 | 306 | 307 | 304 | 306 | 8,906,000 | 3,060 |
| 2014-03-11 | 306 | 308 | 305 | 308 | 7,946,000 | 3,080 |
| 2014-03-10 | 303 | 306 | 303 | 306 | 12,198,000 | 3,060 |
| 2014-03-07 | 303 | 304 | 300 | 304 | 19,587,000 | 3,040 |
| 2014-03-06 | 301 | 304 | 301 | 303 | 13,176,000 | 3,030 |
| 2014-03-05 | 300 | 301 | 298 | 301 | 11,112,000 | 3,010 |
| 2014-03-04 | 294 | 298 | 294 | 298 | 8,660,000 | 2,980 |
| 2014-03-03 | 295 | 297 | 293 | 296 | 13,018,000 | 2,960 |
| 2014-02-28 | 297 | 298 | 295 | 296 | 8,119,000 | 2,960 |
| 2014-02-27 | 299 | 300 | 297 | 297 | 6,604,000 | 2,970 |
| 2014-02-26 | 298 | 301 | 297 | 299 | 8,954,000 | 2,990 |
| 2014-02-25 | 298 | 299 | 297 | 297 | 11,917,000 | 2,970 |
| 2014-02-24 | 295 | 298 | 293 | 296 | 20,839,000 | 2,960 |
| 2014-02-21 | 294 | 295 | 292 | 295 | 7,645,000 | 2,950 |
| 2014-02-20 | 294 | 296 | 291 | 291 | 16,778,000 | 2,910 |
| 2014-02-19 | 293 | 295 | 292 | 294 | 11,539,000 | 2,940 |
| 2014-02-18 | 292 | 295 | 291 | 294 | 17,319,000 | 2,940 |
| 2014-02-17 | 291 | 292 | 288 | 292 | 8,493,000 | 2,920 |
| 2014-02-14 | 292 | 293 | 289 | 291 | 15,256,000 | 2,910 |
| 2014-02-13 | 293 | 294 | 291 | 292 | 8,970,000 | 2,920 |
| 2014-02-12 | 295 | 296 | 292 | 293 | 18,139,000 | 2,930 |
| 2014-02-10 | 294 | 295 | 292 | 293 | 5,600,000 | 2,930 |
| 2014-02-07 | 293 | 294 | 290 | 292 | 11,631,000 | 2,920 |
| 2014-02-06 | 291 | 292 | 290 | 292 | 5,384,000 | 2,920 |
| 2014-02-05 | 293 | 293 | 288 | 290 | 18,942,000 | 2,900 |
| 2014-02-04 | 291 | 294 | 289 | 289 | 22,471,000 | 2,890 |
| 2014-02-03 | 294 | 300 | 293 | 297 | 15,011,000 | 2,970 |
| 2014-01-31 | 296 | 298 | 293 | 294 | 11,475,000 | 2,940 |
| 2014-01-30 | 297 | 298 | 292 | 293 | 18,845,000 | 2,930 |
| 2014-01-29 | 300 | 301 | 298 | 300 | 10,799,000 | 3,000 |
| 2014-01-28 | 299 | 301 | 297 | 297 | 10,627,000 | 2,970 |
| 2014-01-27 | 299 | 300 | 297 | 298 | 12,690,000 | 2,980 |
| 2014-01-24 | 303 | 303 | 301 | 302 | 10,637,000 | 3,020 |
| 2014-01-23 | 307 | 307 | 303 | 304 | 16,569,000 | 3,040 |
| 2014-01-22 | 305 | 307 | 305 | 305 | 7,974,000 | 3,050 |
| 2014-01-21 | 306 | 308 | 305 | 305 | 7,861,000 | 3,050 |
| 2014-01-20 | 307 | 307 | 305 | 305 | 8,772,000 | 3,050 |
| 2014-01-17 | 306 | 308 | 305 | 306 | 8,794,000 | 3,060 |
| 2014-01-16 | 307 | 309 | 305 | 306 | 14,242,000 | 3,060 |
| 2014-01-15 | 302 | 307 | 302 | 306 | 10,324,000 | 3,060 |
| 2014-01-14 | 300 | 302 | 298 | 300 | 10,741,000 | 3,000 |
| 2014-01-10 | 301 | 305 | 300 | 303 | 12,219,000 | 3,030 |
| 2014-01-09 | 301 | 303 | 299 | 302 | 8,710,000 | 3,020 |
| 2014-01-08 | 298 | 302 | 297 | 302 | 11,016,000 | 3,020 |
| 2014-01-07 | 299 | 300 | 295 | 296 | 14,524,000 | 2,960 |
| 2014-01-06 | 297 | 299 | 297 | 299 | 7,617,000 | 2,990 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
