[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 
2017-11-174160.004165.004120.004145.0010743004450531500
2017-11-164115.004155.004110.004115.009819004048624000
2017-11-154175.004180.004090.004115.0016198006676752500
2017-11-144335.004340.004210.004220.0016625007077362000
2017-11-134425.004425.004385.004400.005445002400301000
2017-11-104430.004475.004425.004445.006315002808110000
2017-11-094470.004495.004415.004455.0010499004682347000
2017-11-084475.004480.004445.004470.006239002782758000
2017-11-074470.004485.004440.004485.006898003084925500
2017-11-064520.004525.004445.004475.006700003002711500
2017-11-024505.004525.004485.004510.005191002340664000
2017-11-014470.004505.004450.004505.007349003298192500
2017-10-314460.004470.004425.004425.005824002586249500
2017-10-304500.004530.004480.004495.0011054004974394500
2017-10-274460.004530.004455.004500.009527004287983500
2017-10-264425.004460.004425.004455.004935002195271500
2017-10-254400.004460.004395.004425.0010985004871757500
2017-10-244360.004395.004350.004385.006078002661251000
2017-10-234360.004370.004340.004345.004769002075326000
2017-10-204330.004360.004315.004320.007483003238842000
2017-10-194390.004395.004365.004365.006049002647967500
2017-10-184365.004390.004360.004385.006156002695557500
2017-10-174375.004390.004345.004360.006459002820340500
2017-10-164335.004375.004325.004355.008206003576935500
2017-10-134310.004335.004285.004330.008517003672216000
2017-10-124310.004310.004285.004285.003546001523120500
2017-10-114290.004310.004285.004300.003390001457346500
2017-10-104310.004310.004265.004295.005442002332677000
2017-10-064320.004330.004305.004315.006136002649896000
2017-10-054280.004315.004280.004310.003456001487478000
2017-10-044295.004315.004280.004305.004767002050137000
2017-10-034260.004300.004235.004300.005971002552259000
2017-10-024280.004285.004225.004250.005876002496303000
2017-09-294225.004280.004225.004280.0010226004357238500
2017-09-284285.004295.004225.004250.0012624005363397500
2017-09-274320.004360.004260.004275.009777004193969500
2017-09-26429.00433.00428.00433.0065530002826423000
2017-09-25431.00431.00428.00429.0046010001976414000
2017-09-22428.00430.00426.00430.0065680002813253000
2017-09-21431.00431.00427.00428.0066390002846496000
2017-09-20429.00432.00427.00428.0060920002612534000
2017-09-19427.00428.00422.00427.0072310003078791000
2017-09-15419.00425.00419.00422.0085980003632484000
2017-09-14420.00421.00418.00419.0039740001667499000
2017-09-13419.00421.00418.00419.0047880002006865000
2017-09-12416.00419.00416.00418.0038160001593816000
2017-09-11412.00414.00411.00412.0055320002282978000
2017-09-08408.00409.00406.00408.0071490002914541000
2017-09-07413.00414.00409.00409.0059310002437627000
2017-09-06410.00411.00409.00409.0045010001844313000
2017-09-05417.00418.00413.00413.0044480001843128000
2017-09-04418.00418.00414.00416.0045220001879574000
2017-09-01419.00420.00415.00417.0058170002425783000
2017-08-31416.00420.00416.00416.0055610002320541000
2017-08-30418.00419.00415.00415.0050320002093732000
2017-08-29415.00417.00412.00417.0072440003006327000
2017-08-28420.00420.00417.00420.0028610001198738000
2017-08-25417.00419.00416.00419.0051080002134699000
2017-08-24420.00422.00416.00417.0065950002760763000
2017-08-23425.00425.00420.00421.0044960001898030000
2017-08-22424.00425.00421.00421.0054870002318928000
2017-08-21429.00429.00425.00425.0054670002328226000
2017-08-18427.00429.00426.00429.0054800002343552000
2017-08-17428.00433.00427.00430.0043160001855194000
2017-08-16433.00434.00429.00429.0039710001709415000
2017-08-15432.00437.00431.00433.0059440002582253000
2017-08-14428.00430.00425.00427.0065870002815810000
2017-08-10433.00434.00431.00433.0040130001735610000
2017-08-09436.00437.00431.00433.0050190002174049000
2017-08-08438.00438.00436.00438.0031780001389612000
2017-08-07437.00438.00436.00437.0034220001495720000
2017-08-04432.00437.00430.00435.0045460001976884000
2017-08-03431.00434.00430.00432.0040310001739368000
2017-08-02436.00438.00431.00433.0059400002575035000
2017-08-01426.00434.00426.00434.0080120003457753000
2017-07-31425.00426.00424.00424.0036540001552569000
2017-07-28426.00427.00425.00426.0029990001277651000
2017-07-27429.00429.00426.00428.0050300002150995000
2017-07-26432.00432.00428.00430.0040710001750858000
2017-07-25428.00430.00427.00428.0027240001166482000
2017-07-24428.00429.00426.00428.0038170001630945000
2017-07-21429.00431.00427.00430.0044620001915023000
2017-07-20431.00432.00428.00431.0025000001076272000
2017-07-19428.00431.00428.00431.0028330001217099000
2017-07-18429.00430.00425.00430.0062760002681756000
2017-07-14435.00435.00430.00431.0047320002043614000
2017-07-13439.00440.00433.00434.0047130002051173000
2017-07-12439.00440.00436.00437.0046720002043282000
2017-07-11438.00440.00437.00438.0039580001734950000
2017-07-10435.00438.00434.00436.0084640003691643000
2017-07-07431.00434.00431.00433.0078630003399997000
2017-07-06433.00434.00430.00434.0055910002419327000
2017-07-05431.00433.00431.00433.0053000002290612000
2017-07-04433.00434.00431.00432.0062960002720684000
2017-07-03428.00431.00427.00431.0041020001761780000
2017-06-30428.00429.00426.00428.0075180003216796000
2017-06-29431.00434.00428.00429.0089080003833131000
2017-06-28425.00430.00424.00429.0073560003149704000
2017-06-27428.00431.00428.00429.0036260001556150000
2017-06-26429.00430.00427.00427.0029720001271876000
2017-06-23428.00430.00427.00429.0045340001944483000
2017-06-22428.00430.00427.00429.0031090001333151000
2017-06-21429.00430.00427.00428.0032860001406408000
2017-06-20431.00432.00429.00429.0056920002451305000
2017-06-19427.00430.00426.00428.0035090001502661000
2017-06-16427.00431.00426.00427.0075880003248212000
2017-06-15428.00430.00425.00426.0056000002391694000
2017-06-14431.00433.00428.00430.0066110002846237000
2017-06-13427.00431.00426.00429.0060530002597482000
2017-06-12428.00431.00427.00427.0073170003135506000
2017-06-09426.00428.00423.00426.0083800003570176000
2017-06-08424.00428.00423.00425.00107420004570254000
2017-06-07419.00424.00419.00423.0052410002211606000
2017-06-06420.00425.00419.00422.0099330004204316000
2017-06-05419.00422.00418.00422.0049330002073374000
2017-06-02416.00422.00415.00422.00105960004447939000
2017-06-01408.00415.00407.00415.0076210003146856000
2017-05-31409.00409.00406.00407.0048710001984200000
2017-05-30412.00413.00409.00409.0042610001748048000
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

   ※ 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。 

Twitter