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 |
---|---|---|---|---|---|
2016/12/30 | 409 | 415 | 409 | 413 | 7,545,000 |
2016/12/29 | 418 | 419 | 410 | 413 | 12,217,000 |
2016/12/28 | 418 | 423 | 417 | 420 | 8,377,000 |
2016/12/27 | 424 | 427 | 423 | 425 | 8,740,000 |
2016/12/26 | 422 | 425 | 421 | 423 | 5,459,000 |
2016/12/22 | 426 | 426 | 421 | 424 | 9,783,000 |
2016/12/21 | 424 | 429 | 423 | 425 | 9,581,000 |
2016/12/20 | 427 | 427 | 423 | 424 | 9,795,000 |
2016/12/19 | 426 | 428 | 423 | 427 | 8,754,000 |
2016/12/16 | 429 | 430 | 426 | 428 | 13,072,000 |
2016/12/15 | 428 | 431 | 425 | 427 | 10,755,000 |
2016/12/14 | 428 | 429 | 425 | 427 | 8,373,000 |
2016/12/13 | 423 | 427 | 421 | 427 | 15,127,000 |
2016/12/12 | 428 | 428 | 420 | 424 | 20,543,000 |
2016/12/09 | 422 | 426 | 422 | 425 | 14,133,000 |
2016/12/08 | 422 | 425 | 419 | 424 | 10,873,000 |
2016/12/07 | 415 | 420 | 414 | 420 | 12,150,000 |
2016/12/06 | 406 | 411 | 404 | 410 | 11,757,000 |
2016/12/05 | 403 | 404 | 399 | 402 | 10,749,000 |
2016/12/02 | 398 | 408 | 397 | 405 | 21,080,000 |
2016/12/01 | 397 | 400 | 394 | 398 | 15,056,000 |
2016/11/30 | 395 | 396 | 391 | 393 | 12,953,000 |
2016/11/29 | 388 | 394 | 388 | 394 | 7,697,000 |
2016/11/28 | 386 | 393 | 385 | 392 | 9,858,000 |
2016/11/25 | 393 | 395 | 386 | 391 | 13,870,000 |
2016/11/24 | 397 | 399 | 393 | 394 | 14,659,000 |
2016/11/22 | 397 | 399 | 393 | 397 | 9,861,000 |
2016/11/21 | 391 | 398 | 388 | 396 | 12,749,000 |
2016/11/18 | 393 | 395 | 388 | 389 | 20,004,000 |
2016/11/17 | 382 | 390 | 379 | 390 | 25,116,000 |
2016/11/16 | 362 | 389 | 361 | 387 | 41,597,000 |
2016/11/15 | 354 | 358 | 349 | 355 | 12,972,000 |
2016/11/14 | 354 | 359 | 353 | 353 | 11,887,000 |
2016/11/11 | 354 | 357 | 351 | 355 | 20,476,000 |
2016/11/10 | 347 | 351 | 344 | 350 | 19,232,000 |
2016/11/09 | 345 | 349 | 335 | 337 | 28,599,000 |
2016/11/08 | 345 | 348 | 344 | 346 | 7,085,000 |
2016/11/07 | 343 | 347 | 342 | 345 | 9,277,000 |
2016/11/04 | 341 | 342 | 339 | 341 | 8,287,000 |
2016/11/02 | 345 | 345 | 341 | 342 | 8,663,000 |
2016/11/01 | 348 | 348 | 345 | 347 | 5,979,000 |
2016/10/31 | 345 | 348 | 345 | 347 | 10,400,000 |
2016/10/28 | 346 | 347 | 344 | 346 | 11,168,000 |
2016/10/27 | 344 | 345 | 343 | 344 | 4,638,000 |
2016/10/26 | 345 | 345 | 342 | 344 | 5,565,000 |
2016/10/25 | 344 | 347 | 342 | 345 | 7,155,000 |
2016/10/24 | 344 | 345 | 341 | 341 | 8,339,000 |
2016/10/21 | 343 | 346 | 342 | 344 | 12,095,000 |
2016/10/20 | 341 | 343 | 340 | 342 | 8,338,000 |
2016/10/19 | 342 | 343 | 340 | 341 | 6,104,000 |
2016/10/18 | 340 | 342 | 339 | 341 | 8,077,000 |
2016/10/17 | 344 | 345 | 340 | 340 | 10,430,000 |
2016/10/14 | 343 | 345 | 341 | 343 | 8,632,000 |
2016/10/13 | 349 | 349 | 343 | 343 | 10,517,000 |
2016/10/12 | 346 | 348 | 345 | 346 | 6,027,000 |
2016/10/11 | 349 | 352 | 348 | 348 | 6,128,000 |
2016/10/07 | 349 | 350 | 347 | 349 | 3,527,000 |
2016/10/06 | 351 | 352 | 348 | 348 | 8,326,000 |
2016/10/05 | 350 | 351 | 347 | 348 | 6,169,000 |
2016/10/04 | 344 | 349 | 344 | 347 | 11,775,000 |
2016/10/03 | 346 | 348 | 343 | 343 | 12,442,000 |
2016/09/30 | 348 | 350 | 346 | 347 | 10,254,000 |
2016/09/29 | 351 | 353 | 349 | 351 | 10,466,000 |
2016/09/28 | 357 | 358 | 349 | 349 | 13,110,000 |
2016/09/27 | 357 | 363 | 354 | 363 | 20,370,000 |
2016/09/26 | 366 | 367 | 360 | 361 | 8,626,000 |
2016/09/23 | 362 | 368 | 361 | 366 | 9,869,000 |
2016/09/21 | 357 | 368 | 352 | 367 | 16,712,000 |
2016/09/20 | 354 | 357 | 353 | 355 | 8,303,000 |
2016/09/16 | 351 | 355 | 351 | 355 | 9,371,000 |
2016/09/15 | 353 | 357 | 351 | 353 | 8,194,000 |
2016/09/14 | 356 | 358 | 355 | 356 | 10,172,000 |
2016/09/13 | 364 | 365 | 359 | 360 | 5,877,000 |
2016/09/12 | 365 | 368 | 363 | 364 | 6,897,000 |
2016/09/09 | 366 | 369 | 366 | 368 | 7,155,000 |
2016/09/08 | 370 | 372 | 365 | 368 | 7,200,000 |
2016/09/07 | 371 | 375 | 367 | 372 | 12,656,000 |
2016/09/06 | 378 | 379 | 373 | 377 | 7,611,000 |
2016/09/05 | 376 | 378 | 374 | 376 | 7,554,000 |
2016/09/02 | 370 | 372 | 367 | 370 | 6,270,000 |
2016/09/01 | 365 | 370 | 364 | 368 | 8,552,000 |
2016/08/31 | 365 | 366 | 362 | 366 | 10,263,000 |
2016/08/30 | 361 | 364 | 358 | 361 | 6,618,000 |
2016/08/29 | 360 | 364 | 360 | 361 | 6,107,000 |
2016/08/26 | 359 | 361 | 357 | 357 | 5,465,000 |
2016/08/25 | 359 | 362 | 358 | 361 | 6,192,000 |
2016/08/24 | 356 | 359 | 355 | 357 | 6,399,000 |
2016/08/23 | 355 | 357 | 353 | 354 | 5,779,000 |
2016/08/22 | 350 | 355 | 349 | 355 | 7,075,000 |
2016/08/19 | 352 | 354 | 349 | 351 | 5,735,000 |
2016/08/18 | 356 | 360 | 349 | 350 | 11,882,000 |
2016/08/17 | 350 | 357 | 349 | 357 | 10,213,000 |
2016/08/16 | 351 | 354 | 348 | 348 | 10,091,000 |
2016/08/15 | 347 | 350 | 347 | 348 | 3,999,000 |
2016/08/12 | 351 | 351 | 345 | 348 | 7,921,000 |
2016/08/10 | 348 | 350 | 346 | 349 | 8,279,000 |
2016/08/09 | 352 | 354 | 347 | 348 | 16,472,000 |
2016/08/08 | 353 | 356 | 351 | 354 | 14,041,000 |
2016/08/05 | 355 | 357 | 350 | 350 | 9,691,000 |
2016/08/04 | 353 | 358 | 348 | 357 | 16,511,000 |
2016/08/03 | 350 | 355 | 348 | 350 | 10,945,000 |
2016/08/02 | 370 | 373 | 356 | 357 | 22,438,000 |
2016/08/01 | 374 | 384 | 371 | 384 | 11,116,000 |
2016/07/29 | 366 | 380 | 361 | 379 | 17,153,000 |
2016/07/28 | 368 | 369 | 360 | 364 | 10,731,000 |
2016/07/27 | 369 | 373 | 367 | 369 | 8,625,000 |
2016/07/26 | 372 | 374 | 366 | 367 | 6,641,000 |
2016/07/25 | 377 | 380 | 374 | 376 | 6,761,000 |
2016/07/22 | 379 | 380 | 375 | 376 | 6,621,000 |
2016/07/21 | 382 | 385 | 381 | 382 | 11,457,000 |
2016/07/20 | 379 | 382 | 376 | 382 | 7,093,000 |
2016/07/19 | 380 | 382 | 374 | 382 | 10,355,000 |
2016/07/15 | 373 | 379 | 371 | 378 | 15,066,000 |
2016/07/14 | 366 | 371 | 365 | 370 | 8,023,000 |
2016/07/13 | 369 | 370 | 365 | 368 | 12,161,000 |
2016/07/12 | 352 | 367 | 352 | 361 | 15,515,000 |
2016/07/11 | 343 | 348 | 341 | 345 | 8,809,000 |
2016/07/08 | 345 | 347 | 339 | 339 | 9,421,000 |
2016/07/07 | 344 | 351 | 343 | 344 | 10,106,000 |
2016/07/06 | 352 | 354 | 345 | 350 | 10,537,000 |
2016/07/05 | 355 | 355 | 350 | 355 | 6,248,000 |
2016/07/04 | 351 | 354 | 351 | 353 | 4,011,000 |
2016/07/01 | 353 | 355 | 351 | 353 | 5,379,000 |
2016/06/30 | 355 | 357 | 353 | 354 | 6,585,000 |
2016/06/29 | 354 | 355 | 346 | 351 | 6,708,000 |
2016/06/28 | 348 | 355 | 342 | 349 | 10,011,000 |
2016/06/27 | 352 | 354 | 350 | 353 | 8,574,000 |
2016/06/24 | 371 | 371 | 341 | 349 | 15,433,000 |
2016/06/23 | 366 | 369 | 363 | 368 | 5,949,000 |
2016/06/22 | 367 | 368 | 362 | 364 | 7,941,000 |
2016/06/21 | 359 | 367 | 357 | 365 | 7,953,000 |
2016/06/20 | 357 | 364 | 356 | 362 | 7,691,000 |
2016/06/17 | 354 | 358 | 350 | 355 | 12,470,000 |
2016/06/16 | 356 | 358 | 348 | 350 | 19,729,000 |
2016/06/15 | 353 | 359 | 351 | 356 | 17,223,000 |
2016/06/14 | 352 | 354 | 350 | 353 | 8,031,000 |
2016/06/13 | 358 | 360 | 354 | 354 | 8,166,000 |
2016/06/10 | 362 | 363 | 358 | 362 | 9,729,000 |
2016/06/09 | 367 | 368 | 363 | 363 | 4,765,000 |
2016/06/08 | 363 | 370 | 362 | 369 | 7,841,000 |
2016/06/07 | 365 | 366 | 358 | 360 | 8,163,000 |
2016/06/06 | 360 | 361 | 355 | 361 | 7,859,000 |
2016/06/03 | 365 | 368 | 361 | 363 | 9,827,000 |
2016/06/02 | 373 | 373 | 364 | 365 | 11,452,000 |
2016/06/01 | 375 | 378 | 371 | 373 | 10,051,000 |
2016/05/31 | 375 | 377 | 371 | 377 | 30,137,000 |
2016/05/30 | 375 | 377 | 373 | 376 | 6,529,000 |
2016/05/27 | 373 | 376 | 372 | 374 | 6,191,000 |
2016/05/26 | 376 | 379 | 372 | 372 | 7,284,000 |
2016/05/25 | 373 | 375 | 372 | 372 | 5,669,000 |
2016/05/24 | 371 | 374 | 370 | 370 | 6,049,000 |
2016/05/23 | 372 | 374 | 366 | 372 | 11,265,000 |
2016/05/20 | 376 | 380 | 372 | 372 | 13,189,000 |
2016/05/19 | 382 | 384 | 378 | 380 | 10,237,000 |
2016/05/18 | 374 | 383 | 374 | 378 | 14,598,000 |
2016/05/17 | 381 | 381 | 374 | 376 | 11,636,000 |
2016/05/16 | 382 | 383 | 374 | 376 | 10,689,000 |
2016/05/13 | 393 | 397 | 385 | 387 | 8,885,000 |
2016/05/12 | 389 | 392 | 387 | 390 | 7,100,000 |
2016/05/11 | 392 | 398 | 390 | 392 | 7,406,000 |
2016/05/10 | 390 | 391 | 382 | 389 | 9,428,000 |
2016/05/09 | 386 | 390 | 381 | 385 | 6,302,000 |
2016/05/06 | 382 | 386 | 376 | 382 | 7,801,000 |
2016/05/02 | 380 | 387 | 377 | 382 | 11,019,000 |
2016/04/28 | 406 | 408 | 388 | 391 | 16,293,000 |
2016/04/27 | 400 | 407 | 399 | 404 | 8,545,000 |
2016/04/26 | 402 | 405 | 395 | 403 | 9,357,000 |
2016/04/25 | 409 | 410 | 401 | 406 | 13,537,000 |
2016/04/22 | 390 | 409 | 390 | 405 | 28,925,000 |
2016/04/21 | 393 | 395 | 388 | 395 | 12,223,000 |
2016/04/20 | 390 | 392 | 384 | 386 | 10,091,000 |
2016/04/19 | 379 | 389 | 377 | 389 | 10,672,000 |
2016/04/18 | 373 | 377 | 371 | 374 | 8,916,000 |
2016/04/15 | 381 | 385 | 377 | 383 | 8,000,000 |
2016/04/14 | 382 | 385 | 376 | 385 | 12,944,000 |
2016/04/13 | 371 | 378 | 369 | 375 | 12,061,000 |
2016/04/12 | 359 | 370 | 358 | 366 | 14,555,000 |
2016/04/11 | 358 | 360 | 351 | 359 | 17,932,000 |
2016/04/08 | 351 | 363 | 347 | 358 | 25,634,000 |
2016/04/07 | 368 | 370 | 356 | 359 | 17,699,000 |
2016/04/06 | 373 | 380 | 367 | 373 | 14,288,000 |
2016/04/05 | 385 | 385 | 376 | 378 | 11,901,000 |
2016/04/04 | 384 | 394 | 381 | 389 | 11,790,000 |
2016/04/01 | 394 | 395 | 384 | 386 | 15,208,000 |
2016/03/31 | 395 | 398 | 391 | 393 | 14,308,000 |
2016/03/30 | 399 | 399 | 387 | 388 | 10,437,000 |
2016/03/29 | 392 | 399 | 391 | 399 | 9,082,000 |
2016/03/28 | 404 | 405 | 394 | 398 | 12,435,000 |
2016/03/25 | 398 | 403 | 395 | 400 | 10,332,000 |
2016/03/24 | 397 | 399 | 393 | 396 | 7,962,000 |
2016/03/23 | 400 | 402 | 395 | 396 | 10,518,000 |
2016/03/22 | 394 | 399 | 393 | 398 | 11,556,000 |
2016/03/18 | 388 | 392 | 383 | 388 | 12,506,000 |
2016/03/17 | 390 | 394 | 387 | 389 | 10,617,000 |
2016/03/16 | 394 | 395 | 387 | 390 | 12,758,000 |
2016/03/15 | 394 | 399 | 391 | 396 | 17,709,000 |
2016/03/14 | 398 | 398 | 392 | 396 | 11,626,000 |
2016/03/11 | 389 | 396 | 387 | 395 | 18,402,000 |
2016/03/10 | 391 | 394 | 386 | 392 | 9,502,000 |
2016/03/09 | 393 | 396 | 386 | 388 | 12,008,000 |
2016/03/08 | 395 | 401 | 389 | 400 | 19,990,000 |
2016/03/07 | 394 | 400 | 393 | 397 | 9,902,000 |
2016/03/04 | 396 | 402 | 391 | 396 | 13,990,000 |
2016/03/03 | 379 | 396 | 378 | 393 | 17,257,000 |
2016/03/02 | 374 | 376 | 372 | 376 | 12,729,000 |
2016/03/01 | 367 | 370 | 362 | 368 | 11,686,000 |
2016/02/29 | 370 | 374 | 367 | 367 | 10,317,000 |
2016/02/26 | 372 | 376 | 365 | 367 | 9,605,000 |
2016/02/25 | 368 | 373 | 363 | 368 | 9,386,000 |
2016/02/24 | 362 | 374 | 360 | 366 | 11,310,000 |
2016/02/23 | 367 | 375 | 362 | 365 | 15,764,000 |
2016/02/22 | 357 | 363 | 352 | 357 | 10,087,000 |
2016/02/19 | 362 | 366 | 358 | 360 | 9,116,000 |
2016/02/18 | 367 | 370 | 361 | 365 | 9,738,000 |
2016/02/17 | 360 | 364 | 353 | 360 | 13,807,000 |
2016/02/16 | 346 | 369 | 343 | 360 | 20,229,000 |
2016/02/15 | 340 | 352 | 336 | 350 | 19,599,000 |
2016/02/12 | 306 | 327 | 305 | 320 | 39,667,000 |
2016/02/10 | 340 | 346 | 324 | 330 | 25,130,000 |
2016/02/09 | 355 | 358 | 340 | 345 | 25,553,000 |
2016/02/08 | 356 | 369 | 356 | 368 | 17,336,000 |
2016/02/05 | 368 | 371 | 361 | 364 | 15,809,000 |
2016/02/04 | 371 | 380 | 369 | 371 | 17,957,000 |
2016/02/03 | 379 | 388 | 375 | 376 | 25,860,000 |
2016/02/02 | 373 | 388 | 366 | 383 | 28,688,000 |
2016/02/01 | 401 | 401 | 372 | 376 | 34,336,000 |
2016/01/29 | 407 | 410 | 386 | 401 | 17,193,000 |
2016/01/28 | 399 | 406 | 398 | 400 | 12,105,000 |
2016/01/27 | 395 | 402 | 394 | 400 | 9,120,000 |
2016/01/26 | 393 | 394 | 385 | 388 | 9,299,000 |
2016/01/25 | 394 | 399 | 392 | 396 | 8,255,000 |
2016/01/22 | 384 | 388 | 379 | 388 | 12,401,000 |
2016/01/21 | 389 | 392 | 376 | 376 | 16,937,000 |
2016/01/20 | 399 | 402 | 391 | 392 | 14,749,000 |
2016/01/19 | 393 | 400 | 391 | 397 | 11,973,000 |
2016/01/18 | 392 | 398 | 389 | 397 | 10,254,000 |
2016/01/15 | 405 | 405 | 397 | 400 | 13,934,000 |
2016/01/14 | 399 | 401 | 392 | 401 | 15,394,000 |
2016/01/13 | 404 | 410 | 403 | 406 | 8,795,000 |
2016/01/12 | 407 | 409 | 400 | 402 | 11,860,000 |
2016/01/08 | 409 | 417 | 408 | 411 | 10,321,000 |
2016/01/07 | 417 | 419 | 411 | 414 | 12,295,000 |
2016/01/06 | 425 | 425 | 413 | 417 | 12,124,000 |
2016/01/05 | 422 | 426 | 420 | 423 | 7,315,000 |
2016/01/04 | 422 | 428 | 416 | 420 | 10,275,000 |