あおぞら銀行(8304)の株価時系列情報
あおぞら銀行(8304)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 214 | 214 | 211 | 212 | 949,000 |
2011/12/29 | 211 | 211 | 209 | 210 | 1,217,000 |
2011/12/28 | 210 | 214 | 209 | 213 | 1,862,000 |
2011/12/27 | 209 | 211 | 209 | 211 | 600,000 |
2011/12/26 | 212 | 213 | 210 | 212 | 880,000 |
2011/12/22 | 210 | 211 | 207 | 209 | 1,889,000 |
2011/12/21 | 212 | 214 | 212 | 212 | 1,479,000 |
2011/12/20 | 211 | 211 | 207 | 210 | 1,405,000 |
2011/12/19 | 208 | 210 | 205 | 208 | 2,358,000 |
2011/12/16 | 209 | 213 | 207 | 209 | 2,628,000 |
2011/12/15 | 212 | 215 | 211 | 212 | 2,331,000 |
2011/12/14 | 218 | 218 | 209 | 210 | 2,974,000 |
2011/12/13 | 215 | 218 | 213 | 216 | 5,969,000 |
2011/12/12 | 223 | 224 | 220 | 220 | 4,364,000 |
2011/12/09 | 223 | 227 | 218 | 219 | 8,183,000 |
2011/12/08 | 219 | 230 | 217 | 221 | 7,784,000 |
2011/12/07 | 212 | 217 | 211 | 215 | 2,720,000 |
2011/12/06 | 211 | 212 | 209 | 210 | 3,276,000 |
2011/12/05 | 211 | 214 | 210 | 212 | 1,882,000 |
2011/12/02 | 210 | 211 | 209 | 211 | 1,923,000 |
2011/12/01 | 210 | 212 | 208 | 209 | 2,241,000 |
2011/11/30 | 204 | 208 | 202 | 204 | 5,511,000 |
2011/11/29 | 205 | 206 | 201 | 204 | 1,466,000 |
2011/11/28 | 201 | 204 | 198 | 202 | 1,827,000 |
2011/11/25 | 195 | 202 | 194 | 200 | 1,682,000 |
2011/11/24 | 199 | 201 | 194 | 199 | 6,068,000 |
2011/11/22 | 207 | 208 | 205 | 207 | 2,379,000 |
2011/11/21 | 208 | 208 | 204 | 207 | 2,556,000 |
2011/11/18 | 210 | 211 | 207 | 207 | 1,632,000 |
2011/11/17 | 212 | 212 | 202 | 206 | 7,102,000 |
2011/11/16 | 217 | 220 | 210 | 212 | 5,794,000 |
2011/11/15 | 220 | 221 | 212 | 217 | 9,982,000 |
2011/11/14 | 220 | 225 | 219 | 224 | 3,346,000 |
2011/11/11 | 215 | 217 | 211 | 216 | 2,887,000 |
2011/11/10 | 212 | 213 | 207 | 213 | 2,847,000 |
2011/11/09 | 212 | 219 | 212 | 218 | 4,458,000 |
2011/11/08 | 210 | 213 | 206 | 209 | 4,323,000 |
2011/11/07 | 207 | 211 | 206 | 208 | 1,336,000 |
2011/11/04 | 207 | 212 | 201 | 210 | 6,214,000 |
2011/11/02 | 202 | 206 | 198 | 205 | 4,568,000 |
2011/11/01 | 197 | 205 | 197 | 204 | 6,653,000 |
2011/10/31 | 205 | 207 | 196 | 200 | 9,147,000 |
2011/10/28 | 194 | 195 | 192 | 195 | 6,708,000 |
2011/10/27 | 186 | 194 | 186 | 191 | 4,685,000 |
2011/10/26 | 186 | 191 | 186 | 189 | 2,193,000 |
2011/10/25 | 191 | 192 | 187 | 189 | 2,312,000 |
2011/10/24 | 192 | 192 | 189 | 191 | 2,837,000 |
2011/10/21 | 194 | 197 | 187 | 190 | 3,683,000 |
2011/10/20 | 190 | 197 | 190 | 192 | 3,355,000 |
2011/10/19 | 191 | 192 | 189 | 190 | 1,749,000 |
2011/10/18 | 190 | 192 | 189 | 190 | 2,383,000 |
2011/10/17 | 192 | 192 | 190 | 191 | 1,425,000 |
2011/10/14 | 189 | 191 | 187 | 190 | 5,761,000 |
2011/10/13 | 192 | 192 | 188 | 190 | 2,318,000 |
2011/10/12 | 190 | 191 | 187 | 189 | 4,394,000 |
2011/10/11 | 190 | 193 | 188 | 191 | 4,025,000 |
2011/10/07 | 187 | 191 | 186 | 189 | 3,274,000 |
2011/10/06 | 180 | 186 | 180 | 185 | 2,346,000 |
2011/10/05 | 179 | 181 | 177 | 179 | 2,266,000 |
2011/10/04 | 180 | 181 | 175 | 178 | 3,423,000 |
2011/10/03 | 180 | 183 | 177 | 180 | 1,985,000 |
2011/09/30 | 177 | 179 | 174 | 179 | 3,874,000 |
2011/09/29 | 170 | 174 | 166 | 174 | 4,106,000 |
2011/09/28 | 169 | 170 | 164 | 169 | 2,422,000 |
2011/09/27 | 166 | 167 | 161 | 164 | 4,927,000 |
2011/09/26 | 170 | 170 | 164 | 164 | 2,538,000 |
2011/09/22 | 168 | 170 | 163 | 166 | 3,285,000 |
2011/09/21 | 173 | 173 | 170 | 172 | 3,115,000 |
2011/09/20 | 175 | 175 | 171 | 172 | 2,204,000 |
2011/09/16 | 173 | 175 | 172 | 172 | 4,596,000 |
2011/09/15 | 174 | 174 | 169 | 170 | 4,243,000 |
2011/09/14 | 175 | 176 | 171 | 172 | 2,290,000 |
2011/09/13 | 175 | 176 | 171 | 174 | 2,695,000 |
2011/09/12 | 176 | 178 | 171 | 175 | 2,528,000 |
2011/09/09 | 177 | 181 | 173 | 181 | 8,458,000 |
2011/09/08 | 178 | 181 | 176 | 176 | 2,940,000 |
2011/09/07 | 175 | 177 | 174 | 176 | 4,005,000 |
2011/09/06 | 179 | 179 | 174 | 174 | 3,544,000 |
2011/09/05 | 187 | 187 | 181 | 181 | 3,263,000 |
2011/09/02 | 190 | 191 | 188 | 189 | 4,314,000 |
2011/09/01 | 195 | 195 | 190 | 191 | 5,581,000 |
2011/08/31 | 198 | 201 | 191 | 191 | 13,845,000 |
2011/08/30 | 198 | 220 | 193 | 211 | 29,117,000 |
2011/08/29 | 188 | 202 | 188 | 195 | 20,478,000 |
2011/08/26 | 189 | 189 | 180 | 185 | 29,087,000 |
2011/08/25 | 190 | 192 | 188 | 190 | 7,293,000 |
2011/08/24 | 190 | 192 | 188 | 189 | 5,252,000 |
2011/08/23 | 186 | 190 | 185 | 189 | 4,178,000 |
2011/08/22 | 185 | 187 | 183 | 184 | 2,525,000 |
2011/08/19 | 182 | 185 | 177 | 184 | 4,844,000 |
2011/08/18 | 187 | 189 | 184 | 186 | 2,610,000 |
2011/08/17 | 186 | 187 | 184 | 187 | 3,443,000 |
2011/08/16 | 191 | 193 | 186 | 187 | 3,664,000 |
2011/08/15 | 186 | 192 | 183 | 192 | 4,610,000 |
2011/08/12 | 187 | 188 | 183 | 185 | 4,551,000 |
2011/08/11 | 185 | 189 | 184 | 186 | 2,474,000 |
2011/08/10 | 189 | 190 | 186 | 188 | 2,770,000 |
2011/08/09 | 187 | 188 | 182 | 187 | 6,313,000 |
2011/08/08 | 191 | 196 | 190 | 191 | 5,632,000 |
2011/08/05 | 194 | 195 | 191 | 192 | 10,120,000 |
2011/08/04 | 187 | 193 | 187 | 192 | 2,906,000 |
2011/08/03 | 186 | 187 | 184 | 186 | 2,871,000 |
2011/08/02 | 189 | 191 | 187 | 190 | 2,179,000 |
2011/08/01 | 187 | 192 | 186 | 190 | 3,849,000 |
2011/07/29 | 180 | 188 | 179 | 188 | 6,772,000 |
2011/07/28 | 177 | 178 | 175 | 177 | 3,321,000 |
2011/07/27 | 182 | 184 | 180 | 182 | 2,395,000 |
2011/07/26 | 182 | 186 | 182 | 184 | 4,861,000 |
2011/07/25 | 180 | 181 | 179 | 179 | 4,954,000 |
2011/07/22 | 184 | 185 | 181 | 181 | 3,398,000 |
2011/07/21 | 180 | 183 | 179 | 180 | 2,417,000 |
2011/07/20 | 179 | 180 | 178 | 180 | 1,949,000 |
2011/07/19 | 176 | 178 | 175 | 178 | 2,610,000 |
2011/07/15 | 176 | 177 | 174 | 175 | 3,001,000 |
2011/07/14 | 174 | 179 | 174 | 174 | 5,688,000 |
2011/07/13 | 176 | 177 | 174 | 175 | 8,363,000 |
2011/07/12 | 182 | 183 | 175 | 178 | 16,592,000 |
2011/07/11 | 190 | 191 | 188 | 191 | 2,518,000 |
2011/07/08 | 188 | 190 | 187 | 189 | 1,274,000 |
2011/07/07 | 190 | 191 | 183 | 188 | 2,753,000 |
2011/07/06 | 188 | 190 | 188 | 189 | 1,275,000 |
2011/07/05 | 188 | 191 | 188 | 189 | 672,000 |
2011/07/04 | 188 | 191 | 188 | 189 | 1,852,000 |
2011/07/01 | 188 | 189 | 186 | 187 | 1,991,000 |
2011/06/30 | 185 | 188 | 184 | 186 | 2,236,000 |
2011/06/29 | 182 | 183 | 181 | 183 | 566,000 |
2011/06/28 | 180 | 181 | 177 | 179 | 1,626,000 |
2011/06/27 | 180 | 182 | 178 | 181 | 3,217,000 |
2011/06/24 | 180 | 182 | 179 | 181 | 1,344,000 |
2011/06/23 | 179 | 182 | 179 | 181 | 584,000 |
2011/06/22 | 176 | 181 | 175 | 181 | 1,460,000 |
2011/06/21 | 177 | 177 | 172 | 175 | 2,024,000 |
2011/06/20 | 176 | 177 | 175 | 176 | 556,000 |
2011/06/17 | 175 | 177 | 173 | 176 | 2,380,000 |
2011/06/16 | 174 | 176 | 174 | 175 | 695,000 |
2011/06/15 | 182 | 182 | 176 | 177 | 2,098,000 |
2011/06/14 | 178 | 181 | 178 | 181 | 724,000 |
2011/06/13 | 176 | 181 | 175 | 177 | 3,000,000 |
2011/06/10 | 175 | 176 | 174 | 175 | 2,538,000 |
2011/06/09 | 173 | 173 | 172 | 173 | 2,943,000 |
2011/06/08 | 168 | 171 | 168 | 171 | 2,171,000 |
2011/06/07 | 165 | 169 | 165 | 167 | 1,759,000 |
2011/06/06 | 171 | 172 | 165 | 167 | 2,916,000 |
2011/06/03 | 170 | 175 | 170 | 172 | 2,821,000 |
2011/06/02 | 171 | 173 | 169 | 170 | 2,574,000 |
2011/06/01 | 175 | 175 | 170 | 174 | 4,734,000 |
2011/05/31 | 175 | 176 | 172 | 175 | 7,420,000 |
2011/05/30 | 176 | 176 | 174 | 174 | 1,053,000 |
2011/05/27 | 177 | 177 | 174 | 175 | 1,419,000 |
2011/05/26 | 177 | 177 | 176 | 177 | 604,000 |
2011/05/25 | 175 | 178 | 175 | 177 | 2,804,000 |
2011/05/24 | 173 | 176 | 173 | 175 | 1,913,000 |
2011/05/23 | 175 | 176 | 172 | 173 | 2,275,000 |
2011/05/20 | 178 | 178 | 174 | 174 | 1,168,000 |
2011/05/19 | 183 | 184 | 173 | 174 | 2,213,000 |
2011/05/18 | 177 | 182 | 177 | 181 | 3,985,000 |
2011/05/17 | 176 | 177 | 172 | 175 | 5,404,000 |
2011/05/16 | 173 | 176 | 173 | 175 | 1,473,000 |
2011/05/13 | 174 | 176 | 169 | 173 | 4,519,000 |
2011/05/12 | 170 | 173 | 168 | 172 | 1,573,000 |
2011/05/11 | 174 | 174 | 170 | 170 | 1,815,000 |
2011/05/10 | 179 | 179 | 173 | 173 | 2,275,000 |
2011/05/09 | 180 | 180 | 177 | 178 | 781,000 |
2011/05/06 | 176 | 180 | 176 | 178 | 1,761,000 |
2011/05/02 | 177 | 180 | 176 | 178 | 2,679,000 |
2011/04/28 | 178 | 178 | 172 | 175 | 3,430,000 |
2011/04/27 | 180 | 180 | 174 | 175 | 3,860,000 |
2011/04/26 | 180 | 181 | 179 | 180 | 529,000 |
2011/04/25 | 181 | 183 | 180 | 181 | 785,000 |
2011/04/22 | 184 | 186 | 183 | 183 | 1,543,000 |
2011/04/21 | 187 | 187 | 185 | 186 | 1,145,000 |
2011/04/20 | 182 | 186 | 182 | 185 | 1,919,000 |
2011/04/19 | 179 | 181 | 177 | 180 | 1,352,000 |
2011/04/18 | 183 | 184 | 179 | 179 | 1,658,000 |
2011/04/15 | 182 | 185 | 180 | 181 | 1,333,000 |
2011/04/14 | 184 | 187 | 182 | 184 | 2,057,000 |
2011/04/13 | 182 | 185 | 182 | 183 | 1,186,000 |
2011/04/12 | 188 | 190 | 179 | 182 | 3,058,000 |
2011/04/11 | 192 | 192 | 188 | 190 | 2,187,000 |
2011/04/08 | 186 | 191 | 185 | 190 | 3,071,000 |
2011/04/07 | 187 | 190 | 187 | 189 | 3,242,000 |
2011/04/06 | 189 | 191 | 185 | 186 | 1,843,000 |
2011/04/05 | 195 | 195 | 189 | 190 | 1,820,000 |
2011/04/04 | 196 | 199 | 192 | 194 | 2,296,000 |
2011/04/01 | 191 | 200 | 190 | 193 | 3,707,000 |
2011/03/31 | 186 | 191 | 184 | 188 | 2,962,000 |
2011/03/30 | 181 | 185 | 179 | 182 | 3,306,000 |
2011/03/29 | 181 | 182 | 175 | 181 | 3,209,000 |
2011/03/28 | 181 | 181 | 179 | 181 | 1,513,000 |
2011/03/25 | 181 | 183 | 176 | 183 | 3,591,000 |
2011/03/24 | 178 | 182 | 177 | 178 | 3,078,000 |
2011/03/23 | 185 | 185 | 178 | 179 | 5,153,000 |
2011/03/22 | 184 | 188 | 180 | 184 | 6,382,000 |
2011/03/18 | 181 | 183 | 177 | 179 | 4,940,000 |
2011/03/17 | 170 | 183 | 169 | 183 | 3,456,000 |
2011/03/16 | 170 | 182 | 169 | 180 | 9,628,000 |
2011/03/15 | 184 | 184 | 141 | 170 | 7,268,000 |
2011/03/14 | 189 | 198 | 179 | 191 | 4,971,000 |
2011/03/11 | 204 | 204 | 198 | 199 | 6,503,000 |
2011/03/10 | 203 | 209 | 200 | 206 | 3,731,000 |
2011/03/09 | 196 | 208 | 195 | 207 | 8,466,000 |
2011/03/08 | 189 | 196 | 188 | 194 | 5,451,000 |
2011/03/07 | 189 | 190 | 186 | 189 | 4,156,000 |
2011/03/04 | 194 | 195 | 189 | 190 | 3,656,000 |
2011/03/03 | 192 | 192 | 189 | 190 | 2,390,000 |
2011/03/02 | 196 | 196 | 189 | 189 | 5,494,000 |
2011/03/01 | 186 | 200 | 186 | 199 | 9,545,000 |
2011/02/28 | 185 | 185 | 181 | 184 | 4,511,000 |
2011/02/25 | 186 | 187 | 182 | 183 | 3,041,000 |
2011/02/24 | 179 | 185 | 179 | 183 | 8,204,000 |
2011/02/23 | 176 | 181 | 175 | 180 | 2,009,000 |
2011/02/22 | 185 | 185 | 180 | 180 | 3,467,000 |
2011/02/21 | 184 | 185 | 182 | 185 | 1,475,000 |
2011/02/18 | 184 | 185 | 182 | 183 | 1,962,000 |
2011/02/17 | 185 | 186 | 183 | 184 | 2,930,000 |
2011/02/16 | 181 | 184 | 181 | 183 | 2,681,000 |
2011/02/15 | 184 | 185 | 181 | 182 | 3,662,000 |
2011/02/14 | 185 | 186 | 182 | 185 | 2,220,000 |
2011/02/10 | 184 | 187 | 183 | 186 | 1,920,000 |
2011/02/09 | 184 | 186 | 182 | 186 | 2,968,000 |
2011/02/08 | 185 | 187 | 183 | 184 | 4,571,000 |
2011/02/07 | 185 | 186 | 182 | 183 | 2,479,000 |
2011/02/04 | 188 | 189 | 183 | 185 | 2,101,000 |
2011/02/03 | 191 | 191 | 186 | 188 | 1,796,000 |
2011/02/02 | 181 | 191 | 181 | 189 | 4,488,000 |
2011/02/01 | 178 | 181 | 176 | 180 | 4,677,000 |
2011/01/31 | 176 | 182 | 176 | 181 | 4,456,000 |
2011/01/28 | 184 | 185 | 176 | 176 | 4,704,000 |
2011/01/27 | 183 | 186 | 180 | 184 | 3,424,000 |
2011/01/26 | 184 | 188 | 183 | 184 | 2,452,000 |
2011/01/25 | 177 | 185 | 176 | 185 | 5,563,000 |
2011/01/24 | 172 | 175 | 167 | 174 | 3,248,000 |
2011/01/21 | 173 | 175 | 167 | 171 | 3,679,000 |
2011/01/20 | 173 | 174 | 171 | 172 | 3,470,000 |
2011/01/19 | 176 | 177 | 171 | 175 | 5,723,000 |
2011/01/18 | 169 | 179 | 169 | 179 | 6,503,000 |
2011/01/17 | 169 | 171 | 167 | 168 | 3,425,000 |
2011/01/14 | 171 | 173 | 169 | 170 | 6,796,000 |
2011/01/13 | 169 | 171 | 166 | 170 | 8,919,000 |
2011/01/12 | 170 | 170 | 167 | 168 | 4,444,000 |
2011/01/11 | 168 | 171 | 166 | 170 | 4,544,000 |
2011/01/07 | 165 | 165 | 163 | 164 | 1,929,000 |
2011/01/06 | 166 | 167 | 162 | 163 | 3,971,000 |
2011/01/05 | 167 | 168 | 165 | 165 | 1,527,000 |
2011/01/04 | 173 | 173 | 167 | 168 | 3,080,000 |