8304 (株)あおぞら銀行の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,527	2,536	2,516	2,518	331,400	2,518
2021-12-29	2,532	2,551	2,514	2,527	641,300	2,527
2021-12-28	2,530	2,553	2,520	2,550	935,600	2,550
2021-12-27	2,533	2,538	2,515	2,516	531,500	2,516
2021-12-24	2,545	2,549	2,524	2,530	455,500	2,530
2021-12-23	2,522	2,549	2,522	2,541	453,100	2,541
2021-12-22	2,528	2,536	2,517	2,521	480,100	2,521
2021-12-21	2,528	2,539	2,515	2,520	585,700	2,520
2021-12-20	2,564	2,564	2,514	2,516	753,900	2,516
2021-12-17	2,605	2,612	2,571	2,586	1,050,000	2,586
2021-12-16	2,580	2,593	2,578	2,589	482,300	2,589
2021-12-15	2,570	2,584	2,564	2,579	385,200	2,579
2021-12-14	2,549	2,573	2,549	2,572	509,900	2,572
2021-12-13	2,585	2,585	2,543	2,553	615,100	2,553
2021-12-10	2,619	2,625	2,565	2,565	553,200	2,565
2021-12-09	2,613	2,625	2,598	2,610	291,300	2,610
2021-12-08	2,610	2,645	2,610	2,625	549,700	2,625
2021-12-07	2,596	2,630	2,583	2,625	608,800	2,625
2021-12-06	2,577	2,593	2,561	2,579	309,300	2,579
2021-12-03	2,527	2,576	2,514	2,576	479,200	2,576
2021-12-02	2,485	2,533	2,483	2,514	527,500	2,514
2021-12-01	2,460	2,517	2,458	2,512	551,600	2,512
2021-11-30	2,525	2,555	2,472	2,472	960,000	2,472
2021-11-29	2,521	2,544	2,501	2,502	652,800	2,502
2021-11-26	2,590	2,595	2,564	2,573	427,500	2,573
2021-11-25	2,591	2,613	2,582	2,606	301,400	2,606
2021-11-24	2,614	2,632	2,581	2,590	557,800	2,590
2021-11-22	2,560	2,594	2,557	2,591	333,800	2,591
2021-11-19	2,524	2,584	2,520	2,575	685,300	2,575
2021-11-18	2,538	2,543	2,506	2,521	744,700	2,521
2021-11-17	2,541	2,557	2,537	2,547	623,200	2,547
2021-11-16	2,585	2,594	2,536	2,541	1,031,400	2,541
2021-11-15	2,635	2,654	2,575	2,578	1,570,900	2,578
2021-11-12	2,639	2,663	2,638	2,663	374,400	2,663
2021-11-11	2,652	2,665	2,631	2,648	441,400	2,648
2021-11-10	2,640	2,650	2,630	2,633	529,500	2,633
2021-11-09	2,667	2,682	2,636	2,636	364,700	2,636
2021-11-08	2,660	2,675	2,653	2,667	426,600	2,667
2021-11-05	2,652	2,659	2,629	2,639	529,800	2,639
2021-11-04	2,695	2,717	2,689	2,700	882,000	2,700
2021-11-02	2,658	2,682	2,649	2,657	435,200	2,657
2021-11-01	2,655	2,670	2,640	2,669	589,200	2,669
2021-10-29	2,631	2,639	2,604	2,606	586,100	2,606
2021-10-28	2,629	2,662	2,612	2,640	1,351,700	2,640
2021-10-27	2,652	2,659	2,622	2,651	539,500	2,651
2021-10-26	2,653	2,684	2,640	2,649	783,300	2,649
2021-10-25	2,699	2,718	2,673	2,674	551,900	2,674
2021-10-22	2,690	2,713	2,683	2,693	535,400	2,693
2021-10-21	2,745	2,757	2,713	2,716	532,700	2,716
2021-10-20	2,710	2,753	2,710	2,718	553,100	2,718
2021-10-19	2,719	2,728	2,696	2,697	370,500	2,697
2021-10-18	2,724	2,738	2,706	2,724	299,400	2,724
2021-10-15	2,689	2,716	2,673	2,716	532,600	2,716
2021-10-14	2,695	2,701	2,654	2,673	698,500	2,673
2021-10-13	2,752	2,752	2,716	2,725	502,400	2,725
2021-10-12	2,760	2,780	2,753	2,759	331,100	2,759
2021-10-11	2,734	2,777	2,727	2,774	622,800	2,774
2021-10-08	2,730	2,733	2,696	2,712	486,400	2,712
2021-10-07	2,723	2,747	2,685	2,718	571,300	2,718
2021-10-06	2,700	2,734	2,679	2,725	667,800	2,725
2021-10-05	2,651	2,692	2,631	2,684	675,900	2,684
2021-10-04	2,694	2,695	2,639	2,653	533,000	2,653
2021-10-01	2,689	2,730	2,646	2,656	976,500	2,656
2021-09-30	2,761	2,773	2,736	2,739	639,800	2,739
2021-09-29	2,775	2,785	2,733	2,766	971,300	2,766
2021-09-28	2,809	2,826	2,784	2,819	1,018,400	2,819
2021-09-27	2,770	2,785	2,755	2,778	673,500	2,778
2021-09-24	2,766	2,770	2,726	2,742	1,366,700	2,742
2021-09-22	2,731	2,736	2,707	2,707	446,000	2,707
2021-09-21	2,703	2,745	2,703	2,734	588,000	2,734
2021-09-17	2,791	2,792	2,767	2,771	788,300	2,771
2021-09-16	2,805	2,811	2,783	2,795	457,900	2,795
2021-09-15	2,802	2,823	2,792	2,799	559,700	2,799
2021-09-14	2,848	2,852	2,807	2,832	785,700	2,832
2021-09-13	2,763	2,833	2,758	2,826	1,163,100	2,826
2021-09-10	2,711	2,755	2,706	2,754	1,065,800	2,754
2021-09-09	2,697	2,710	2,689	2,691	511,300	2,691
2021-09-08	2,674	2,718	2,666	2,718	912,800	2,718
2021-09-07	2,673	2,674	2,638	2,657	564,900	2,657
2021-09-06	2,671	2,675	2,649	2,657	391,400	2,657
2021-09-03	2,648	2,662	2,637	2,657	607,100	2,657
2021-09-02	2,653	2,662	2,636	2,643	532,100	2,643
2021-09-01	2,597	2,661	2,594	2,661	1,160,600	2,661
2021-08-31	2,581	2,594	2,563	2,581	479,300	2,581
2021-08-30	2,600	2,609	2,588	2,606	387,600	2,606
2021-08-27	2,581	2,593	2,571	2,593	275,400	2,593
2021-08-26	2,589	2,594	2,570	2,585	231,700	2,585
2021-08-25	2,580	2,591	2,573	2,579	319,100	2,579
2021-08-24	2,574	2,577	2,558	2,567	448,500	2,567
2021-08-23	2,570	2,583	2,560	2,567	286,400	2,567
2021-08-20	2,584	2,587	2,541	2,549	554,600	2,549
2021-08-19	2,598	2,619	2,572	2,572	453,400	2,572
2021-08-18	2,580	2,620	2,580	2,611	376,800	2,611
2021-08-17	2,634	2,641	2,588	2,588	471,300	2,588
2021-08-16	2,631	2,646	2,609	2,625	592,900	2,625
2021-08-13	2,640	2,655	2,631	2,644	390,100	2,644
2021-08-12	2,679	2,679	2,640	2,640	424,500	2,640
2021-08-11	2,646	2,676	2,637	2,660	775,300	2,660
2021-08-10	2,616	2,643	2,609	2,619	585,700	2,619
2021-08-06	2,596	2,614	2,577	2,606	520,100	2,606
2021-08-05	2,575	2,598	2,551	2,598	990,900	2,598
2021-08-04	2,556	2,562	2,531	2,537	479,300	2,537
2021-08-03	2,525	2,559	2,511	2,559	1,294,800	2,559
2021-08-02	2,472	2,512	2,472	2,499	494,200	2,499
2021-07-30	2,471	2,485	2,460	2,462	330,300	2,462
2021-07-29	2,500	2,507	2,468	2,471	309,400	2,471
2021-07-28	2,490	2,507	2,490	2,500	372,500	2,500
2021-07-27	2,485	2,503	2,473	2,501	396,000	2,501
2021-07-26	2,470	2,472	2,460	2,464	380,200	2,464
2021-07-21	2,450	2,464	2,426	2,431	429,100	2,431
2021-07-20	2,425	2,441	2,415	2,415	708,500	2,415
2021-07-19	2,464	2,474	2,454	2,466	485,300	2,466
2021-07-16	2,481	2,500	2,476	2,487	227,700	2,487
2021-07-15	2,485	2,501	2,476	2,480	409,200	2,480
2021-07-14	2,507	2,517	2,493	2,493	485,400	2,493
2021-07-13	2,500	2,524	2,494	2,524	568,900	2,524
2021-07-12	2,500	2,513	2,479	2,485	559,200	2,485
2021-07-09	2,444	2,476	2,434	2,470	840,700	2,470
2021-07-08	2,502	2,512	2,483	2,483	551,800	2,483
2021-07-07	2,476	2,514	2,473	2,508	589,300	2,508
2021-07-06	2,520	2,525	2,511	2,524	206,500	2,524
2021-07-05	2,510	2,520	2,502	2,513	297,200	2,513
2021-07-02	2,500	2,527	2,496	2,527	617,700	2,527
2021-07-01	2,500	2,500	2,480	2,488	402,500	2,488
2021-06-30	2,496	2,507	2,485	2,485	423,700	2,485
2021-06-29	2,503	2,520	2,479	2,501	1,301,400	2,501
2021-06-28	2,527	2,534	2,512	2,521	1,161,300	2,521
2021-06-25	2,499	2,510	2,491	2,509	474,400	2,509
2021-06-24	2,480	2,499	2,474	2,485	509,400	2,485
2021-06-23	2,475	2,483	2,466	2,471	545,800	2,471
2021-06-22	2,485	2,491	2,458	2,490	889,400	2,490
2021-06-21	2,435	2,447	2,418	2,418	919,900	2,418
2021-06-18	2,474	2,477	2,456	2,466	828,300	2,466
2021-06-17	2,514	2,533	2,500	2,500	655,200	2,500
2021-06-16	2,505	2,516	2,492	2,496	459,000	2,496
2021-06-15	2,463	2,486	2,461	2,482	346,800	2,482
2021-06-14	2,493	2,496	2,453	2,455	521,200	2,455
2021-06-11	2,487	2,492	2,451	2,480	806,600	2,480
2021-06-10	2,502	2,507	2,493	2,498	418,200	2,498
2021-06-09	2,522	2,530	2,507	2,510	295,900	2,510
2021-06-08	2,499	2,535	2,496	2,523	462,200	2,523
2021-06-07	2,520	2,524	2,501	2,512	345,600	2,512
2021-06-04	2,552	2,555	2,523	2,526	463,400	2,526
2021-06-03	2,510	2,542	2,507	2,531	501,000	2,531
2021-06-02	2,470	2,525	2,470	2,518	671,100	2,518
2021-06-01	2,488	2,490	2,466	2,483	436,700	2,483
2021-05-31	2,506	2,508	2,466	2,473	765,600	2,473
2021-05-28	2,485	2,525	2,473	2,525	974,500	2,525
2021-05-27	2,510	2,517	2,449	2,449	1,305,500	2,449
2021-05-26	2,514	2,528	2,505	2,518	540,800	2,518
2021-05-25	2,534	2,558	2,527	2,543	567,300	2,543
2021-05-24	2,539	2,559	2,532	2,549	540,400	2,549
2021-05-21	2,534	2,543	2,510	2,516	643,400	2,516
2021-05-20	2,527	2,555	2,523	2,552	392,700	2,552
2021-05-19	2,523	2,569	2,511	2,546	665,100	2,546
2021-05-18	2,542	2,562	2,542	2,552	787,400	2,552
2021-05-17	2,500	2,529	2,482	2,521	995,600	2,521
2021-05-14	2,417	2,498	2,409	2,487	1,405,600	2,487
2021-05-13	2,360	2,404	2,359	2,367	632,600	2,367
2021-05-12	2,385	2,389	2,343	2,373	846,000	2,373
2021-05-11	2,440	2,444	2,402	2,408	733,600	2,408
2021-05-10	2,435	2,453	2,425	2,437	505,100	2,437
2021-05-07	2,422	2,450	2,413	2,436	667,900	2,436
2021-05-06	2,386	2,423	2,385	2,404	791,800	2,404
2021-04-30	2,383	2,389	2,346	2,350	681,200	2,350
2021-04-28	2,367	2,376	2,347	2,354	553,200	2,354
2021-04-27	2,350	2,379	2,344	2,358	814,200	2,358
2021-04-26	2,353	2,359	2,332	2,341	480,400	2,341
2021-04-23	2,300	2,341	2,299	2,328	463,500	2,328
2021-04-22	2,322	2,335	2,298	2,323	626,200	2,323
2021-04-21	2,289	2,303	2,276	2,299	1,338,400	2,299
2021-04-20	2,377	2,385	2,344	2,362	1,268,800	2,362
2021-04-19	2,380	2,400	2,366	2,385	746,700	2,385
2021-04-16	2,408	2,415	2,369	2,396	1,012,700	2,396
2021-04-15	2,445	2,456	2,418	2,431	508,500	2,431
2021-04-14	2,386	2,415	2,363	2,413	754,000	2,413
2021-04-13	2,409	2,428	2,401	2,401	584,100	2,401
2021-04-12	2,430	2,447	2,402	2,410	718,200	2,410
2021-04-09	2,432	2,453	2,425	2,425	565,600	2,425
2021-04-08	2,477	2,478	2,422	2,431	699,000	2,431
2021-04-07	2,458	2,489	2,457	2,479	700,600	2,479
2021-04-06	2,500	2,506	2,437	2,453	859,000	2,453
2021-04-05	2,460	2,509	2,450	2,500	771,700	2,500
2021-04-02	2,458	2,482	2,408	2,438	1,007,600	2,438
2021-04-01	2,522	2,536	2,438	2,445	1,690,100	2,445
2021-03-31	2,569	2,569	2,531	2,534	842,400	2,534
2021-03-30	2,515	2,588	2,508	2,583	1,401,300	2,583
2021-03-29	2,643	2,652	2,553	2,568	1,887,700	2,568
2021-03-26	2,630	2,653	2,612	2,625	1,045,100	2,625
2021-03-25	2,566	2,633	2,566	2,595	1,453,700	2,595
2021-03-24	2,563	2,584	2,471	2,508	2,116,300	2,508
2021-03-23	2,680	2,683	2,637	2,638	1,253,800	2,638
2021-03-22	2,670	2,700	2,663	2,682	1,335,700	2,682
2021-03-19	2,656	2,723	2,642	2,720	1,739,200	2,720
2021-03-18	2,599	2,629	2,579	2,628	1,405,000	2,628
2021-03-17	2,577	2,609	2,574	2,596	1,118,300	2,596
2021-03-16	2,575	2,583	2,555	2,570	998,400	2,570
2021-03-15	2,570	2,599	2,564	2,581	1,058,800	2,581
2021-03-12	2,552	2,557	2,526	2,550	1,464,900	2,550
2021-03-11	2,498	2,536	2,481	2,530	1,587,100	2,530
2021-03-10	2,460	2,475	2,440	2,460	1,174,800	2,460
2021-03-09	2,472	2,507	2,454	2,488	1,395,400	2,488
2021-03-08	2,414	2,445	2,403	2,414	1,202,200	2,414
2021-03-05	2,340	2,379	2,322	2,376	1,227,100	2,376
2021-03-04	2,341	2,355	2,301	2,334	892,600	2,334
2021-03-03	2,321	2,335	2,305	2,331	707,200	2,331
2021-03-02	2,325	2,334	2,290	2,311	759,400	2,311
2021-03-01	2,247	2,319	2,245	2,318	1,151,700	2,318
2021-02-26	2,291	2,300	2,250	2,250	1,314,300	2,250
2021-02-25	2,338	2,348	2,306	2,306	756,000	2,306
2021-02-24	2,332	2,339	2,294	2,296	932,800	2,296
2021-02-22	2,297	2,326	2,290	2,301	1,101,300	2,301
2021-02-19	2,296	2,319	2,235	2,247	1,604,400	2,247
2021-02-18	2,325	2,335	2,288	2,300	1,500,800	2,300
2021-02-17	2,340	2,353	2,310	2,336	1,301,500	2,336
2021-02-16	2,289	2,358	2,276	2,309	1,997,100	2,309
2021-02-15	2,228	2,272	2,228	2,265	1,263,400	2,265
2021-02-12	2,201	2,214	2,171	2,209	902,000	2,209
2021-02-10	2,161	2,211	2,153	2,195	1,162,600	2,195
2021-02-09	2,156	2,175	2,135	2,161	1,570,700	2,161
2021-02-08	2,090	2,149	2,090	2,135	1,297,800	2,135
2021-02-05	2,062	2,090	2,038	2,084	1,322,600	2,084
2021-02-04	2,011	2,044	2,011	2,040	1,325,000	2,040
2021-02-03	1,975	2,009	1,974	2,003	1,204,400	2,003
2021-02-02	1,988	1,988	1,949	1,959	1,371,400	1,959
2021-02-01	1,930	1,972	1,930	1,969	855,000	1,969
2021-01-29	1,957	1,961	1,926	1,926	1,054,200	1,926
2021-01-28	1,939	1,952	1,928	1,945	1,352,400	1,945
2021-01-27	1,952	1,971	1,946	1,966	880,700	1,966
2021-01-26	1,940	1,954	1,936	1,943	795,900	1,943
2021-01-25	1,968	1,969	1,941	1,946	1,015,400	1,946
2021-01-22	1,958	1,964	1,946	1,961	806,400	1,961
2021-01-21	1,980	1,995	1,957	1,959	992,100	1,959
2021-01-20	2,006	2,010	1,965	1,968	1,229,400	1,968
2021-01-19	1,979	2,015	1,970	2,009	1,188,600	2,009
2021-01-18	1,957	1,991	1,949	1,976	934,800	1,976
2021-01-15	2,000	2,012	1,970	1,970	1,007,700	1,970
2021-01-14	1,967	1,997	1,957	1,984	1,067,800	1,984
2021-01-13	1,964	1,983	1,958	1,978	1,176,400	1,978
2021-01-12	1,977	1,991	1,967	1,978	1,282,900	1,978
2021-01-08	1,963	1,985	1,952	1,980	1,505,500	1,980
2021-01-07	1,946	1,977	1,937	1,955	2,217,300	1,955
2021-01-06	1,875	1,918	1,873	1,912	1,153,100	1,912
2021-01-05	1,876	1,889	1,873	1,874	990,200	1,874
2021-01-04	1,914	1,917	1,873	1,885	999,300	1,885

分割・併合履歴： [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8304 (株)あおぞら銀行 の時系列データ [2021年度]

8304 (株)あおぞら銀行の時系列データ [2021年度]