8304 (株)あおぞら銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 424 | 428 | 423 | 423 | 6,841,000 | 4,230 |
| 2015-12-29 | 421 | 427 | 419 | 427 | 7,171,000 | 4,270 |
| 2015-12-28 | 415 | 422 | 412 | 420 | 7,763,000 | 4,200 |
| 2015-12-25 | 417 | 419 | 415 | 418 | 8,338,000 | 4,180 |
| 2015-12-24 | 419 | 419 | 416 | 418 | 9,523,000 | 4,180 |
| 2015-12-22 | 419 | 423 | 417 | 417 | 7,471,000 | 4,170 |
| 2015-12-21 | 420 | 420 | 416 | 418 | 11,183,000 | 4,180 |
| 2015-12-18 | 426 | 433 | 422 | 423 | 11,431,000 | 4,230 |
| 2015-12-17 | 429 | 429 | 424 | 427 | 9,932,000 | 4,270 |
| 2015-12-16 | 416 | 428 | 415 | 424 | 11,363,000 | 4,240 |
| 2015-12-15 | 418 | 420 | 410 | 411 | 13,312,000 | 4,110 |
| 2015-12-14 | 420 | 422 | 417 | 419 | 10,757,000 | 4,190 |
| 2015-12-11 | 430 | 430 | 426 | 426 | 10,407,000 | 4,260 |
| 2015-12-10 | 430 | 431 | 427 | 428 | 6,253,000 | 4,280 |
| 2015-12-09 | 430 | 433 | 430 | 431 | 4,212,000 | 4,310 |
| 2015-12-08 | 432 | 434 | 431 | 432 | 5,512,000 | 4,320 |
| 2015-12-07 | 434 | 435 | 432 | 433 | 4,212,000 | 4,330 |
| 2015-12-04 | 430 | 433 | 429 | 432 | 7,380,000 | 4,320 |
| 2015-12-03 | 432 | 435 | 431 | 435 | 4,379,000 | 4,350 |
| 2015-12-02 | 432 | 435 | 431 | 434 | 5,212,000 | 4,340 |
| 2015-12-01 | 431 | 433 | 429 | 432 | 11,178,000 | 4,320 |
| 2015-11-30 | 436 | 438 | 432 | 434 | 9,289,000 | 4,340 |
| 2015-11-27 | 435 | 438 | 435 | 437 | 4,376,000 | 4,370 |
| 2015-11-26 | 435 | 437 | 434 | 437 | 4,333,000 | 4,370 |
| 2015-11-25 | 435 | 437 | 434 | 435 | 4,659,000 | 4,350 |
| 2015-11-24 | 439 | 439 | 434 | 436 | 5,517,000 | 4,360 |
| 2015-11-20 | 437 | 438 | 435 | 438 | 4,759,000 | 4,380 |
| 2015-11-19 | 435 | 440 | 434 | 439 | 8,855,000 | 4,390 |
| 2015-11-18 | 434 | 435 | 431 | 433 | 4,772,000 | 4,330 |
| 2015-11-17 | 435 | 435 | 430 | 432 | 7,378,000 | 4,320 |
| 2015-11-16 | 423 | 434 | 423 | 431 | 7,845,000 | 4,310 |
| 2015-11-13 | 435 | 442 | 429 | 430 | 19,144,000 | 4,300 |
| 2015-11-12 | 442 | 443 | 433 | 439 | 13,363,000 | 4,390 |
| 2015-11-11 | 444 | 447 | 442 | 445 | 6,131,000 | 4,450 |
| 2015-11-10 | 443 | 448 | 442 | 444 | 6,425,000 | 4,440 |
| 2015-11-09 | 440 | 445 | 439 | 445 | 8,019,000 | 4,450 |
| 2015-11-06 | 436 | 436 | 434 | 436 | 6,710,000 | 4,360 |
| 2015-11-05 | 433 | 435 | 430 | 434 | 7,508,000 | 4,340 |
| 2015-11-04 | 436 | 437 | 430 | 431 | 9,185,000 | 4,310 |
| 2015-11-02 | 439 | 440 | 434 | 435 | 7,367,000 | 4,350 |
| 2015-10-30 | 441 | 445 | 438 | 443 | 8,286,000 | 4,430 |
| 2015-10-29 | 443 | 445 | 439 | 443 | 15,228,000 | 4,430 |
| 2015-10-28 | 439 | 442 | 436 | 442 | 4,893,000 | 4,420 |
| 2015-10-27 | 440 | 442 | 435 | 440 | 7,297,000 | 4,400 |
| 2015-10-26 | 440 | 443 | 439 | 440 | 5,889,000 | 4,400 |
| 2015-10-23 | 439 | 439 | 434 | 436 | 8,703,000 | 4,360 |
| 2015-10-22 | 430 | 437 | 430 | 434 | 7,891,000 | 4,340 |
| 2015-10-21 | 432 | 436 | 430 | 433 | 6,964,000 | 4,330 |
| 2015-10-20 | 437 | 438 | 430 | 431 | 8,914,000 | 4,310 |
| 2015-10-19 | 439 | 441 | 434 | 436 | 6,578,000 | 4,360 |
| 2015-10-16 | 433 | 440 | 431 | 439 | 6,635,000 | 4,390 |
| 2015-10-15 | 425 | 432 | 423 | 430 | 6,212,000 | 4,300 |
| 2015-10-14 | 438 | 438 | 429 | 430 | 8,714,000 | 4,300 |
| 2015-10-13 | 437 | 443 | 435 | 438 | 14,679,000 | 4,380 |
| 2015-10-09 | 425 | 436 | 418 | 435 | 15,883,000 | 4,350 |
| 2015-10-08 | 420 | 425 | 416 | 420 | 16,224,000 | 4,200 |
| 2015-10-07 | 409 | 417 | 408 | 415 | 9,552,000 | 4,150 |
| 2015-10-06 | 410 | 415 | 407 | 410 | 13,809,000 | 4,100 |
| 2015-10-05 | 408 | 410 | 405 | 407 | 8,811,000 | 4,070 |
| 2015-10-02 | 409 | 411 | 403 | 406 | 12,120,000 | 4,060 |
| 2015-10-01 | 415 | 417 | 408 | 411 | 12,412,000 | 4,110 |
| 2015-09-30 | 415 | 419 | 412 | 414 | 10,999,000 | 4,140 |
| 2015-09-29 | 425 | 427 | 406 | 410 | 12,081,000 | 4,100 |
| 2015-09-28 | 431 | 435 | 428 | 432 | 10,935,000 | 4,320 |
| 2015-09-25 | 437 | 440 | 431 | 439 | 12,768,000 | 4,390 |
| 2015-09-24 | 434 | 438 | 431 | 434 | 11,143,000 | 4,340 |
| 2015-09-18 | 435 | 439 | 434 | 436 | 11,899,000 | 4,360 |
| 2015-09-17 | 438 | 438 | 431 | 434 | 6,224,000 | 4,340 |
| 2015-09-16 | 439 | 440 | 433 | 436 | 6,168,000 | 4,360 |
| 2015-09-15 | 431 | 439 | 429 | 436 | 12,520,000 | 4,360 |
| 2015-09-14 | 430 | 433 | 426 | 429 | 7,792,000 | 4,290 |
| 2015-09-11 | 424 | 434 | 424 | 432 | 10,454,000 | 4,320 |
| 2015-09-10 | 423 | 432 | 420 | 429 | 10,814,000 | 4,290 |
| 2015-09-09 | 423 | 430 | 420 | 429 | 12,235,000 | 4,290 |
| 2015-09-08 | 411 | 415 | 409 | 411 | 9,564,000 | 4,110 |
| 2015-09-07 | 410 | 416 | 405 | 411 | 13,639,000 | 4,110 |
| 2015-09-04 | 426 | 426 | 408 | 415 | 13,219,000 | 4,150 |
| 2015-09-03 | 434 | 443 | 424 | 425 | 11,411,000 | 4,250 |
| 2015-09-02 | 423 | 438 | 422 | 428 | 13,108,000 | 4,280 |
| 2015-09-01 | 440 | 444 | 435 | 435 | 9,250,000 | 4,350 |
| 2015-08-31 | 444 | 446 | 442 | 444 | 8,029,000 | 4,440 |
| 2015-08-28 | 440 | 448 | 440 | 447 | 9,502,000 | 4,470 |
| 2015-08-27 | 435 | 437 | 429 | 431 | 13,156,000 | 4,310 |
| 2015-08-26 | 412 | 427 | 405 | 425 | 18,927,000 | 4,250 |
| 2015-08-25 | 395 | 435 | 387 | 409 | 27,990,000 | 4,090 |
| 2015-08-24 | 430 | 433 | 413 | 414 | 23,830,000 | 4,140 |
| 2015-08-21 | 445 | 447 | 441 | 443 | 14,312,000 | 4,430 |
| 2015-08-20 | 457 | 458 | 451 | 451 | 10,457,000 | 4,510 |
| 2015-08-19 | 460 | 464 | 457 | 457 | 11,598,000 | 4,570 |
| 2015-08-18 | 463 | 463 | 460 | 460 | 10,436,000 | 4,600 |
| 2015-08-17 | 463 | 465 | 459 | 460 | 8,357,000 | 4,600 |
| 2015-08-14 | 464 | 465 | 461 | 462 | 4,946,000 | 4,620 |
| 2015-08-13 | 466 | 466 | 461 | 463 | 8,030,000 | 4,630 |
| 2015-08-12 | 465 | 468 | 462 | 467 | 10,918,000 | 4,670 |
| 2015-08-11 | 469 | 471 | 466 | 467 | 7,805,000 | 4,670 |
| 2015-08-10 | 468 | 470 | 465 | 469 | 4,939,000 | 4,690 |
| 2015-08-07 | 463 | 471 | 463 | 470 | 5,826,000 | 4,700 |
| 2015-08-06 | 470 | 470 | 463 | 463 | 7,647,000 | 4,630 |
| 2015-08-05 | 472 | 474 | 468 | 468 | 8,248,000 | 4,680 |
| 2015-08-04 | 470 | 474 | 469 | 473 | 6,398,000 | 4,730 |
| 2015-08-03 | 475 | 475 | 468 | 473 | 4,965,000 | 4,730 |
| 2015-07-31 | 473 | 476 | 468 | 476 | 6,685,000 | 4,760 |
| 2015-07-30 | 469 | 473 | 468 | 472 | 8,266,000 | 4,720 |
| 2015-07-29 | 466 | 471 | 464 | 466 | 6,482,000 | 4,660 |
| 2015-07-28 | 465 | 466 | 458 | 462 | 11,189,000 | 4,620 |
| 2015-07-27 | 468 | 471 | 465 | 467 | 10,376,000 | 4,670 |
| 2015-07-24 | 477 | 478 | 469 | 470 | 12,038,000 | 4,700 |
| 2015-07-23 | 481 | 483 | 476 | 476 | 6,677,000 | 4,760 |
| 2015-07-22 | 480 | 484 | 478 | 480 | 7,820,000 | 4,800 |
| 2015-07-21 | 482 | 485 | 479 | 483 | 8,287,000 | 4,830 |
| 2015-07-17 | 480 | 483 | 478 | 478 | 6,314,000 | 4,780 |
| 2015-07-16 | 479 | 482 | 476 | 478 | 14,933,000 | 4,780 |
| 2015-07-15 | 470 | 477 | 469 | 476 | 10,550,000 | 4,760 |
| 2015-07-14 | 468 | 469 | 465 | 467 | 7,764,000 | 4,670 |
| 2015-07-13 | 466 | 468 | 463 | 463 | 9,934,000 | 4,630 |
| 2015-07-10 | 463 | 470 | 460 | 463 | 13,765,000 | 4,630 |
| 2015-07-09 | 456 | 460 | 444 | 458 | 21,446,000 | 4,580 |
| 2015-07-08 | 473 | 474 | 462 | 462 | 13,330,000 | 4,620 |
| 2015-07-07 | 473 | 476 | 472 | 473 | 8,262,000 | 4,730 |
| 2015-07-06 | 470 | 474 | 468 | 470 | 12,425,000 | 4,700 |
| 2015-07-03 | 474 | 479 | 473 | 476 | 10,257,000 | 4,760 |
| 2015-07-02 | 476 | 477 | 471 | 472 | 7,380,000 | 4,720 |
| 2015-07-01 | 467 | 474 | 464 | 471 | 7,891,000 | 4,710 |
| 2015-06-30 | 459 | 465 | 459 | 462 | 13,291,000 | 4,620 |
| 2015-06-29 | 455 | 462 | 455 | 456 | 13,444,000 | 4,560 |
| 2015-06-26 | 465 | 471 | 465 | 469 | 8,498,000 | 4,690 |
| 2015-06-25 | 473 | 475 | 468 | 472 | 9,286,000 | 4,720 |
| 2015-06-24 | 476 | 479 | 475 | 476 | 9,745,000 | 4,760 |
| 2015-06-23 | 470 | 473 | 467 | 473 | 9,087,000 | 4,730 |
| 2015-06-22 | 465 | 469 | 464 | 467 | 5,806,000 | 4,670 |
| 2015-06-19 | 458 | 465 | 455 | 463 | 9,736,000 | 4,630 |
| 2015-06-18 | 455 | 456 | 452 | 453 | 8,063,000 | 4,530 |
| 2015-06-17 | 458 | 461 | 456 | 457 | 7,649,000 | 4,570 |
| 2015-06-16 | 462 | 463 | 456 | 458 | 12,897,000 | 4,580 |
| 2015-06-15 | 465 | 467 | 461 | 462 | 6,956,000 | 4,620 |
| 2015-06-12 | 466 | 468 | 465 | 466 | 15,489,000 | 4,660 |
| 2015-06-11 | 473 | 475 | 468 | 470 | 10,045,000 | 4,700 |
| 2015-06-10 | 471 | 477 | 468 | 471 | 14,794,000 | 4,710 |
| 2015-06-09 | 476 | 479 | 471 | 471 | 7,855,000 | 4,710 |
| 2015-06-08 | 478 | 479 | 475 | 478 | 6,934,000 | 4,780 |
| 2015-06-05 | 476 | 476 | 472 | 474 | 7,317,000 | 4,740 |
| 2015-06-04 | 478 | 479 | 475 | 477 | 6,822,000 | 4,770 |
| 2015-06-03 | 477 | 479 | 475 | 477 | 6,724,000 | 4,770 |
| 2015-06-02 | 484 | 485 | 477 | 477 | 10,246,000 | 4,770 |
| 2015-06-01 | 478 | 484 | 477 | 484 | 6,331,000 | 4,840 |
| 2015-05-29 | 483 | 485 | 477 | 479 | 12,066,000 | 4,790 |
| 2015-05-28 | 480 | 484 | 476 | 482 | 8,794,000 | 4,820 |
| 2015-05-27 | 481 | 482 | 475 | 476 | 11,958,000 | 4,760 |
| 2015-05-26 | 488 | 488 | 482 | 482 | 6,490,000 | 4,820 |
| 2015-05-25 | 488 | 490 | 485 | 488 | 5,656,000 | 4,880 |
| 2015-05-22 | 481 | 486 | 479 | 484 | 11,100,000 | 4,840 |
| 2015-05-21 | 484 | 484 | 477 | 482 | 10,391,000 | 4,820 |
| 2015-05-20 | 478 | 488 | 476 | 481 | 16,699,000 | 4,810 |
| 2015-05-19 | 469 | 475 | 469 | 475 | 15,740,000 | 4,750 |
| 2015-05-18 | 460 | 470 | 460 | 469 | 26,595,000 | 4,690 |
| 2015-05-15 | 447 | 449 | 441 | 448 | 9,676,000 | 4,480 |
| 2015-05-14 | 447 | 448 | 442 | 442 | 8,252,000 | 4,420 |
| 2015-05-13 | 453 | 453 | 447 | 450 | 7,302,000 | 4,500 |
| 2015-05-12 | 449 | 454 | 449 | 454 | 5,168,000 | 4,540 |
| 2015-05-11 | 455 | 457 | 448 | 450 | 9,504,000 | 4,500 |
| 2015-05-08 | 440 | 452 | 440 | 449 | 9,336,000 | 4,490 |
| 2015-05-07 | 441 | 444 | 437 | 442 | 7,931,000 | 4,420 |
| 2015-05-01 | 444 | 446 | 438 | 444 | 11,211,000 | 4,440 |
| 2015-04-30 | 446 | 448 | 443 | 448 | 10,536,000 | 4,480 |
| 2015-04-28 | 454 | 456 | 449 | 450 | 8,058,000 | 4,500 |
| 2015-04-27 | 457 | 458 | 453 | 455 | 5,655,000 | 4,550 |
| 2015-04-24 | 457 | 460 | 454 | 455 | 6,229,000 | 4,550 |
| 2015-04-23 | 457 | 462 | 453 | 457 | 14,163,000 | 4,570 |
| 2015-04-22 | 455 | 459 | 454 | 454 | 10,671,000 | 4,540 |
| 2015-04-21 | 457 | 458 | 451 | 456 | 10,565,000 | 4,560 |
| 2015-04-20 | 443 | 458 | 442 | 454 | 13,373,000 | 4,540 |
| 2015-04-17 | 450 | 454 | 445 | 448 | 12,257,000 | 4,480 |
| 2015-04-16 | 438 | 452 | 437 | 451 | 17,336,000 | 4,510 |
| 2015-04-15 | 431 | 437 | 429 | 436 | 8,501,000 | 4,360 |
| 2015-04-14 | 430 | 435 | 430 | 432 | 3,908,000 | 4,320 |
| 2015-04-13 | 436 | 437 | 430 | 432 | 6,232,000 | 4,320 |
| 2015-04-10 | 435 | 441 | 433 | 438 | 11,923,000 | 4,380 |
| 2015-04-09 | 430 | 437 | 429 | 434 | 8,789,000 | 4,340 |
| 2015-04-08 | 425 | 427 | 422 | 426 | 7,798,000 | 4,260 |
| 2015-04-07 | 421 | 426 | 417 | 423 | 8,916,000 | 4,230 |
| 2015-04-06 | 419 | 423 | 418 | 420 | 4,793,000 | 4,200 |
| 2015-04-03 | 423 | 423 | 415 | 422 | 6,901,000 | 4,220 |
| 2015-04-02 | 420 | 431 | 419 | 422 | 12,441,000 | 4,220 |
| 2015-04-01 | 425 | 426 | 420 | 421 | 13,938,000 | 4,210 |
| 2015-03-31 | 437 | 440 | 426 | 426 | 17,860,000 | 4,260 |
| 2015-03-30 | 436 | 444 | 432 | 442 | 8,293,000 | 4,420 |
| 2015-03-27 | 437 | 444 | 433 | 437 | 11,985,000 | 4,370 |
| 2015-03-26 | 447 | 448 | 440 | 441 | 12,607,000 | 4,410 |
| 2015-03-25 | 445 | 449 | 443 | 447 | 11,581,000 | 4,470 |
| 2015-03-24 | 446 | 448 | 441 | 444 | 7,148,000 | 4,440 |
| 2015-03-23 | 444 | 446 | 442 | 445 | 7,245,000 | 4,450 |
| 2015-03-20 | 444 | 444 | 440 | 443 | 7,956,000 | 4,430 |
| 2015-03-19 | 446 | 446 | 439 | 444 | 12,111,000 | 4,440 |
| 2015-03-18 | 450 | 453 | 443 | 446 | 12,467,000 | 4,460 |
| 2015-03-17 | 458 | 458 | 450 | 450 | 7,715,000 | 4,500 |
| 2015-03-16 | 452 | 458 | 451 | 454 | 9,769,000 | 4,540 |
| 2015-03-13 | 447 | 454 | 446 | 449 | 14,054,000 | 4,490 |
| 2015-03-12 | 447 | 451 | 445 | 447 | 9,144,000 | 4,470 |
| 2015-03-11 | 443 | 452 | 441 | 447 | 12,482,000 | 4,470 |
| 2015-03-10 | 458 | 462 | 445 | 446 | 16,499,000 | 4,460 |
| 2015-03-09 | 446 | 464 | 446 | 461 | 27,362,000 | 4,610 |
| 2015-03-06 | 425 | 443 | 423 | 442 | 19,033,000 | 4,420 |
| 2015-03-05 | 426 | 428 | 425 | 425 | 5,603,000 | 4,250 |
| 2015-03-04 | 430 | 431 | 426 | 426 | 8,350,000 | 4,260 |
| 2015-03-03 | 430 | 433 | 428 | 430 | 5,646,000 | 4,300 |
| 2015-03-02 | 429 | 430 | 425 | 429 | 8,889,000 | 4,290 |
| 2015-02-27 | 430 | 432 | 427 | 431 | 12,435,000 | 4,310 |
| 2015-02-26 | 429 | 432 | 427 | 428 | 7,329,000 | 4,280 |
| 2015-02-25 | 433 | 435 | 429 | 430 | 7,709,000 | 4,300 |
| 2015-02-24 | 432 | 433 | 430 | 433 | 5,968,000 | 4,330 |
| 2015-02-23 | 432 | 435 | 429 | 433 | 8,697,000 | 4,330 |
| 2015-02-20 | 433 | 433 | 427 | 430 | 7,042,000 | 4,300 |
| 2015-02-19 | 427 | 433 | 426 | 430 | 11,748,000 | 4,300 |
| 2015-02-18 | 422 | 429 | 420 | 427 | 16,336,000 | 4,270 |
| 2015-02-17 | 420 | 421 | 413 | 419 | 8,414,000 | 4,190 |
| 2015-02-16 | 410 | 422 | 409 | 419 | 9,970,000 | 4,190 |
| 2015-02-13 | 410 | 412 | 406 | 410 | 9,331,000 | 4,100 |
| 2015-02-12 | 413 | 413 | 409 | 411 | 12,748,000 | 4,110 |
| 2015-02-10 | 409 | 414 | 406 | 411 | 9,240,000 | 4,110 |
| 2015-02-09 | 407 | 412 | 405 | 408 | 5,989,000 | 4,080 |
| 2015-02-06 | 410 | 411 | 402 | 404 | 5,581,000 | 4,040 |
| 2015-02-05 | 403 | 415 | 401 | 405 | 11,526,000 | 4,050 |
| 2015-02-04 | 415 | 417 | 405 | 406 | 16,046,000 | 4,060 |
| 2015-02-03 | 427 | 429 | 412 | 413 | 14,394,000 | 4,130 |
| 2015-02-02 | 422 | 433 | 413 | 429 | 10,772,000 | 4,290 |
| 2015-01-30 | 428 | 437 | 427 | 430 | 13,849,000 | 4,300 |
| 2015-01-29 | 422 | 428 | 421 | 426 | 12,939,000 | 4,260 |
| 2015-01-28 | 419 | 427 | 418 | 426 | 15,089,000 | 4,260 |
| 2015-01-27 | 407 | 426 | 406 | 422 | 27,558,000 | 4,220 |
| 2015-01-26 | 400 | 407 | 399 | 405 | 13,655,000 | 4,050 |
| 2015-01-23 | 395 | 403 | 394 | 401 | 17,559,000 | 4,010 |
| 2015-01-22 | 390 | 394 | 387 | 394 | 14,374,000 | 3,940 |
| 2015-01-21 | 388 | 390 | 386 | 390 | 8,055,000 | 3,900 |
| 2015-01-20 | 384 | 390 | 384 | 389 | 10,040,000 | 3,890 |
| 2015-01-19 | 385 | 388 | 384 | 386 | 9,005,000 | 3,860 |
| 2015-01-16 | 377 | 387 | 377 | 386 | 14,618,000 | 3,860 |
| 2015-01-15 | 381 | 383 | 378 | 381 | 8,429,000 | 3,810 |
| 2015-01-14 | 388 | 390 | 382 | 383 | 12,114,000 | 3,830 |
| 2015-01-13 | 383 | 390 | 382 | 390 | 13,853,000 | 3,900 |
| 2015-01-09 | 384 | 385 | 378 | 385 | 9,545,000 | 3,850 |
| 2015-01-08 | 389 | 392 | 381 | 382 | 15,776,000 | 3,820 |
| 2015-01-07 | 375 | 387 | 375 | 383 | 17,695,000 | 3,830 |
| 2015-01-06 | 373 | 379 | 372 | 377 | 15,856,000 | 3,770 |
| 2015-01-05 | 376 | 379 | 372 | 377 | 7,064,000 | 3,770 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
