[8304 東証1部] あおぞら銀行 日足 時系列データ

[8304 東証1部] あおぞら銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-29410.00415.00409.00414.0043250001783213000
2017-05-26413.00415.00408.00409.0040890001678974000
2017-05-25412.00415.00409.00414.0043730001804683000
2017-05-24412.00414.00409.00411.0053700002209277000
2017-05-23409.00410.00406.00409.0031220001273317000
2017-05-22412.00412.00407.00409.0039630001622111000
2017-05-19408.00410.00405.00410.0051990002120926000
2017-05-18408.00409.00405.00407.0077180003142996000
2017-05-17417.00417.00413.00414.0049800002066354000
2017-05-16421.00422.00418.00420.0049650002084932000
2017-05-15416.00419.00412.00419.0049690002068755000
2017-05-12419.00421.00416.00418.0070660002953790000
2017-05-11420.00423.00418.00422.0070720002975644000
2017-05-10418.00421.00417.00421.0092430003879969000
2017-05-09418.00419.00416.00418.0067790002830729000
2017-05-08415.00417.00414.00417.0081950003407515000
2017-05-02408.00413.00408.00411.0060700002493189000
2017-05-01405.00408.00403.00407.0056960002310443000
2017-04-28413.00415.00406.00406.00102050004168940000
2017-04-27411.00416.00411.00416.0059610002465753000
2017-04-26414.00415.00411.00415.0065240002698557000
2017-04-25404.00409.00404.00409.0069530002827930000
2017-04-24403.00406.00401.00404.0072920002941422000
2017-04-21402.00402.00398.00400.0064110002563072000
2017-04-20391.00401.00391.00397.0091700003640540000
2017-04-19389.00395.00386.00392.00100030003909660000
2017-04-18387.00392.00386.00388.0061570002395262000
2017-04-17383.00384.00381.00383.0048400001849444000
2017-04-14382.00385.00380.00383.0057350002193242000
2017-04-13384.00386.00381.00384.0096170003688576000
2017-04-12389.00389.00386.00387.0071770002779243000
2017-04-11392.00392.00388.00392.0060530002366734000
2017-04-10388.00394.00388.00392.0063760002492902000
2017-04-07389.00395.00386.00388.00152840005953225000
2017-04-06385.00388.00384.00386.0083100003210940000
2017-04-05399.00400.00391.00391.0099580003923956000
2017-04-04402.00402.00395.00398.00127100005055564000
2017-04-03410.00410.00402.00402.00109850004446357000
2017-03-31415.00418.00410.00410.0090660003747800000
2017-03-30412.00416.00411.00412.0079920003301894000
2017-03-29416.00417.00411.00414.00130300005388911000
2017-03-28419.00422.00418.00421.0095940004033099000
2017-03-27418.00419.00415.00417.00130740005444759000
2017-03-24418.00422.00417.00420.0069790002931015000
2017-03-23419.00421.00415.00417.00119400004984079000
2017-03-22420.00420.00415.00416.00134210005597280000
2017-03-21424.00424.00421.00422.0067830002863907000
2017-03-17423.00424.00421.00424.00159730006762375000
2017-03-16422.00424.00420.00423.0066280002799912000
2017-03-15424.00424.00422.00422.0045860001938792000
2017-03-14422.00424.00422.00424.0026590001126462000
2017-03-13420.00423.00418.00423.0091850003864388000
2017-03-10420.00422.00419.00420.0094510003972120000
2017-03-09420.00420.00418.00419.0045690001914249000
2017-03-08419.00420.00417.00418.0071940003008896000
2017-03-07421.00422.00417.00419.0085100003569395000
2017-03-06419.00423.00416.00421.0080730003391389000
2017-03-03421.00422.00416.00418.00110730004630193000
2017-03-02424.00426.00422.00423.0085370003617514000
2017-03-01422.00422.00416.00419.00111320004655958000
2017-02-28418.00423.00417.00421.0083420003512355000
2017-02-27420.00422.00415.00415.00122980005131479000
2017-02-24420.00425.00419.00423.00127910005407839000
2017-02-23418.00420.00416.00419.0096470004035533000
2017-02-22418.00419.00416.00419.0054800002289643000
2017-02-21417.00419.00416.00417.0044150001842125000
2017-02-20414.00417.00413.00417.0025190001046048000
2017-02-17417.00417.00414.00415.0074630003098846000
2017-02-16417.00420.00414.00416.0079030003291998000
2017-02-15416.00418.00415.00417.0068420002849560000
2017-02-14418.00419.00411.00412.0094590003918608000
2017-02-13417.00417.00413.00415.0087670003641935000
2017-02-10407.00412.00406.00412.0074460003047235000
2017-02-09402.00405.00402.00403.0052410002113243000
2017-02-08405.00405.00401.00404.00113210004566099000
2017-02-07406.00407.00404.00406.00105680004285717000
2017-02-06414.00418.00410.00412.0080840003351031000
2017-02-03406.00412.00405.00408.00116310004753034000
2017-02-02410.00410.00403.00404.0063800002588561000
2017-02-01409.00411.00404.00410.0076990003137943000
2017-01-31414.00415.00412.00412.0050200002072808000
2017-01-30417.00419.00415.00417.0070050002919617000
2017-01-27420.00422.00416.00417.00108450004534125000
2017-01-26411.00420.00410.00419.00104140004334097000
2017-01-25412.00412.00405.00407.00114580004680328000
2017-01-24410.00411.00407.00407.0079340003241431000
2017-01-23413.00414.00409.00411.0071790002954317000
2017-01-20413.00418.00413.00417.0051660002150181000
2017-01-19411.00418.00410.00415.0084520003500451000
2017-01-18402.00407.00400.00407.0091880003704056000
2017-01-17411.00412.00405.00405.0085940003499152000
2017-01-16415.00416.00411.00412.0058730002424901000
2017-01-13413.00416.00412.00413.0061980002563783000
2017-01-12418.00418.00412.00413.0076750003180255000
2017-01-11416.00420.00416.00418.0084730003540606000
2017-01-10422.00423.00417.00417.0092340003870263000
2017-01-06422.00425.00422.00423.0070800003000383000
2017-01-05423.00427.00421.00426.0078260003323232000
2017-01-04419.00425.00418.00424.0097890004138061000
2016-12-30409.00415.00409.00413.0075450003115484000
2016-12-29418.00419.00410.00413.00122170005050961000
2016-12-28418.00423.00417.00420.0083770003525693000
2016-12-27424.00427.00423.00425.0087400003715474000
2016-12-26422.00425.00421.00423.0054590002312322000
2016-12-22426.00426.00421.00424.0097830004138532000
2016-12-21424.00429.00423.00425.0095810004072571000
2016-12-20427.00427.00423.00424.0097950004163994000
2016-12-19426.00428.00423.00427.0087540003730405000
2016-12-16429.00430.00426.00428.00130720005594945000
2016-12-15428.00431.00425.00427.00107550004597051000
2016-12-14428.00429.00425.00427.0083730003578528000
2016-12-13423.00427.00421.00427.00151270006431870000
2016-12-12428.00428.00420.00424.00205430008730568000
2016-12-09422.00426.00422.00425.00141330005997551000
2016-12-08422.00425.00419.00424.00108730004594520000
2016-12-07415.00420.00414.00420.00121500005067377000
2016-12-06406.00411.00404.00410.00117570004801236000
2016-12-05403.00404.00399.00402.00107490004313823000
2016-12-02398.00408.00397.00405.00210800008505112000
2016-12-01397.00400.00394.00398.00150560005980759000
2016-11-30395.00396.00391.00393.00129530005093796000
2016-11-29388.00394.00388.00394.0076970003012000000
2016-11-28386.00393.00385.00392.0098580003841589000
2016-11-25393.00395.00386.00391.00138700005411162000
2016-11-24397.00399.00393.00394.00146590005797695000
2016-11-22397.00399.00393.00397.0098610003906273000
2016-11-21391.00398.00388.00396.00127490005025468000
2016-11-18393.00395.00388.00389.00200040007832152000
2016-11-17382.00390.00379.00390.00251160009653840000
2016-11-16362.00389.00361.00387.004159700015736599000
2016-11-15354.00358.00349.00355.00129720004593905000
2016-11-14354.00359.00353.00353.00118870004227138000
2016-11-11354.00357.00351.00355.00204760007263270000
2016-11-10347.00351.00344.00350.00192320006699258000
2016-11-09345.00349.00335.00337.00285990009767125000
2016-11-08345.00348.00344.00346.0070850002450394000
2016-11-07343.00347.00342.00345.0092770003200808000
2016-11-04341.00342.00339.00341.0082870002822707000
2016-11-02345.00345.00341.00342.0086630002971036000
2016-11-01348.00348.00345.00347.0059790002071808000
2016-10-31345.00348.00345.00347.00104000003602560000
2016-10-28346.00347.00344.00346.00111680003863561000
2016-10-27344.00345.00343.00344.0046380001595926000
2016-10-26345.00345.00342.00344.0055650001912394000
2016-10-25344.00347.00342.00345.0071550002465697000
2016-10-24344.00345.00341.00341.0083390002855870000
2016-10-21343.00346.00342.00344.00120950004161704000
2016-10-20341.00343.00340.00342.0083380002848940000
2016-10-19342.00343.00340.00341.0061040002084104000
2016-10-18340.00342.00339.00341.0080770002749564000
2016-10-17344.00345.00340.00340.00104300003562253000
2016-10-14343.00345.00341.00343.0086320002960544000
2016-10-13349.00349.00343.00343.00105170003634691000
2016-10-12346.00348.00345.00346.0060270002089180000
2016-10-11349.00352.00348.00348.0061280002141000000
2016-10-07349.00350.00347.00349.0035270001229346000
2016-10-06351.00352.00348.00348.0083260002912196000
2016-10-05350.00351.00347.00348.0061690002151601000
2016-10-04344.00349.00344.00347.00117750004082960000
2016-10-03346.00348.00343.00343.00124420004294967000
2016-09-30348.00350.00346.00347.00102540003564576000
2016-09-29351.00353.00349.00351.00104660003673338000
2016-09-28357.00358.00349.00349.00131100004604167000
2016-09-27357.00363.00354.00363.00203700007305957000
2016-09-26366.00367.00360.00361.0086260003132450000
2016-09-23362.00368.00361.00366.0098690003599934000
2016-09-21357.00368.00352.00367.00167120006041913000
2016-09-20354.00357.00353.00355.0083030002951557000
2016-09-16351.00355.00351.00355.0093710003309328000
2016-09-15353.00357.00351.00353.0081940002900374000
2016-09-14356.00358.00355.00356.00101720003620833000
2016-09-13364.00365.00359.00360.0058770002122513000
2016-09-12365.00368.00363.00364.0068970002514594000
2016-09-09366.00369.00366.00368.0071550002626823000
2016-09-08370.00372.00365.00368.0072000002651675000
2016-09-07371.00375.00367.00372.00126560004689840000
2016-09-06378.00379.00373.00377.0076110002864556000
2016-09-05376.00378.00374.00376.0075540002841909000
2016-09-02370.00372.00367.00370.0062700002319055000
2016-09-01365.00370.00364.00368.0085520003139728000
2016-08-31365.00366.00362.00366.00102630003741142000
2016-08-30361.00364.00358.00361.0066180002393685000
2016-08-29360.00364.00360.00361.0061070002210515000
2016-08-26359.00361.00357.00357.0054650001959700000
2016-08-25359.00362.00358.00361.0061920002231444000
2016-08-24356.00359.00355.00357.0063990002287775000
2016-08-23355.00357.00353.00354.0057790002050842000
2016-08-22350.00355.00349.00355.0070750002493927000
2016-08-19352.00354.00349.00351.0057350002015183000
2016-08-18356.00360.00349.00350.00118820004202231000
2016-08-17350.00357.00349.00357.00102130003625895000
2016-08-16351.00354.00348.00348.00100910003538164000
2016-08-15347.00350.00347.00348.0039990001393203000
2016-08-12351.00351.00345.00348.0079210002753600000
2016-08-10348.00350.00346.00349.0082790002881982000
2016-08-09352.00354.00347.00348.00164720005759173000
2016-08-08353.00356.00351.00354.00140410004956056000
2016-08-05355.00357.00350.00350.0096910003413770000
2016-08-04353.00358.00348.00357.00165110005819240000
2016-08-03350.00355.00348.00350.00109450003851601000
2016-08-02370.00373.00356.00357.00224380008200836000
2016-08-01374.00384.00371.00384.00111160004202745000
2016-07-29366.00380.00361.00379.00171530006361094000
2016-07-28368.00369.00360.00364.00107310003901928000
2016-07-27369.00373.00367.00369.0086250003189592000
2016-07-26372.00374.00366.00367.0066410002449924000
2016-07-25377.00380.00374.00376.0067610002545515000
2016-07-22379.00380.00375.00376.0066210002498602000
2016-07-21382.00385.00381.00382.00114570004382238000
2016-07-20379.00382.00376.00382.0070930002690307000
2016-07-19380.00382.00374.00382.00103550003932937000
2016-07-15373.00379.00371.00378.00150660005659759000
2016-07-14366.00371.00365.00370.0080230002955046000
2016-07-13369.00370.00365.00368.00121610004476990000
2016-07-12352.00367.00352.00361.00155150005607500000
2016-07-11343.00348.00341.00345.0088090003035683000
2016-07-08345.00347.00339.00339.0094210003220718000
2016-07-07344.00351.00343.00344.00101060003492279000
2016-07-06352.00354.00345.00350.00105370003675200000
2016-07-05355.00355.00350.00355.0062480002203519000
2016-07-04351.00354.00351.00353.0040110001414777000
2016-07-01353.00355.00351.00353.0053790001896738000
2016-06-30355.00357.00353.00354.0065850002337473000
2016-06-29354.00355.00346.00351.0067080002353303000
2016-06-28348.00355.00342.00349.00100110003487400000
2016-06-27352.00354.00350.00353.0085740003020857000
2016-06-24371.00371.00341.00349.00154330005463870000
2016-06-23366.00369.00363.00368.0059490002180163000
2016-06-22367.00368.00362.00364.0079410002899988000
2016-06-21359.00367.00357.00365.0079530002884311000
2016-06-20357.00364.00356.00362.0076910002778066000
2016-06-17354.00358.00350.00355.00124700004409405000
2016-06-16356.00358.00348.00350.00197290006946449000
2016-06-15353.00359.00351.00356.00172230006114767000
2016-06-14352.00354.00350.00353.0080310002829500000
2016-06-13358.00360.00354.00354.0081660002915838000
2016-06-10362.00363.00358.00362.0097290003509216000
2016-06-09367.00368.00363.00363.0047650001737212000
2016-06-08363.00370.00362.00369.0078410002871507000
2016-06-07365.00366.00358.00360.0081630002947198000
2016-06-06360.00361.00355.00361.0078590002817575000
2016-06-03365.00368.00361.00363.0098270003573993000
2016-06-02373.00373.00364.00365.00114520004211471000
2016-06-01375.00378.00371.00373.00100510003762359000
2016-05-31375.00377.00371.00377.003013700011323158000
2016-05-30375.00377.00373.00376.0065290002443937000
2016-05-27373.00376.00372.00374.0061910002314890000
2016-05-26376.00379.00372.00372.0072840002738004000
2016-05-25373.00375.00372.00372.0056690002114573000
2016-05-24371.00374.00370.00370.0060490002248010000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog