[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 
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
2016-05-23372.00374.00366.00372.00112650004173735000
2016-05-20376.00380.00372.00372.00131890004938033000
2016-05-19382.00384.00378.00380.00102370003893164000
2016-05-18374.00383.00374.00378.00145980005514436000
2016-05-17381.00381.00374.00376.00116360004386196000
2016-05-16382.00383.00374.00376.00106890004038659000
2016-05-13393.00397.00385.00387.0088850003477414000
2016-05-12389.00392.00387.00390.0071000002764375000
2016-05-11392.00398.00390.00392.0074060002911856000
2016-05-10390.00391.00382.00389.0094280003659263000
2016-05-09386.00390.00381.00385.0063020002425985000
2016-05-06382.00386.00376.00382.0078010002965514000
2016-05-02380.00387.00377.00382.00110190004194829000
2016-04-28406.00408.00388.00391.00162930006453721000
2016-04-27400.00407.00399.00404.0085450003447001000
2016-04-26402.00405.00395.00403.0093570003748105000
2016-04-25409.00410.00401.00406.00135370005482213000
2016-04-22390.00409.00390.00405.002892500011602961000
2016-04-21393.00395.00388.00395.00122230004796817000
2016-04-20390.00392.00384.00386.00100910003899811000
2016-04-19379.00389.00377.00389.00106720004118845000
2016-04-18373.00377.00371.00374.0089160003329646000
2016-04-15381.00385.00377.00383.0080000003057671000
2016-04-14382.00385.00376.00385.00129440004933206000
2016-04-13371.00378.00369.00375.00120610004508155000
2016-04-12359.00370.00358.00366.00145550005312494000
2016-04-11358.00360.00351.00359.00179320006374042000
2016-04-08351.00363.00347.00358.00256340009104676000
2016-04-07368.00370.00356.00359.00176990006410217000
2016-04-06373.00380.00367.00373.00142880005329803000
2016-04-05385.00385.00376.00378.00119010004508700000
2016-04-04384.00394.00381.00389.00117900004582826000
2016-04-01394.00395.00384.00386.00152080005881743000
2016-03-31395.00398.00391.00393.00143080005639299000
2016-03-30399.00399.00387.00388.00104370004092293000
2016-03-29392.00399.00391.00399.0090820003600016000
2016-03-28404.00405.00394.00398.00124350004962360000
2016-03-25398.00403.00395.00400.00103320004125433000
2016-03-24397.00399.00393.00396.0079620003152367000
2016-03-23400.00402.00395.00396.00105180004191425000
2016-03-22394.00399.00393.00398.00115560004579410000
2016-03-18388.00392.00383.00388.00125060004834990000
2016-03-17390.00394.00387.00389.00106170004143599000
2016-03-16394.00395.00387.00390.00127580004986989000
2016-03-15394.00399.00391.00396.00177090006996985000
2016-03-14398.00398.00392.00396.00116260004598453000
2016-03-11389.00396.00387.00395.00184020007210995000
2016-03-10391.00394.00386.00392.0095020003706588000
2016-03-09393.00396.00386.00388.00120080004682242000
2016-03-08395.00401.00389.00400.00199900007912196000
2016-03-07394.00400.00393.00397.0099020003927213000
2016-03-04396.00402.00391.00396.00139900005528649000
2016-03-03379.00396.00378.00393.00172570006725874000
2016-03-02374.00376.00372.00376.00127290004764510000
2016-03-01367.00370.00362.00368.00116860004277980000
2016-02-29370.00374.00367.00367.00103170003819773000
2016-02-26372.00376.00365.00367.0096050003538637000
2016-02-25368.00373.00363.00368.0093860003442450000
2016-02-24362.00374.00360.00366.00113100004151495000
2016-02-23367.00375.00362.00365.00157640005803473000
2016-02-22357.00363.00352.00357.00100870003615135000
2016-02-19362.00366.00358.00360.0091160003293263000
2016-02-18367.00370.00361.00365.0097380003556001000
2016-02-17360.00364.00353.00360.00138070004957580000
2016-02-16346.00369.00343.00360.00202290007263868000
2016-02-15340.00352.00336.00350.00195990006754052000
2016-02-12306.00327.00305.00320.003966700012567278000
2016-02-10340.00346.00324.00330.00251300008347158000
2016-02-09355.00358.00340.00345.00255530008838531000
2016-02-08356.00369.00356.00368.00173360006304707000
2016-02-05368.00371.00361.00364.00158090005774179000
2016-02-04371.00380.00369.00371.00179570006714878000
2016-02-03379.00388.00375.00376.00258600009827056000
2016-02-02373.00388.00366.00383.002868800010915737000
2016-02-01401.00401.00372.00376.003433600013089370000
2016-01-29407.00410.00386.00401.00171930006848673000
2016-01-28399.00406.00398.00400.00121050004878885000
2016-01-27395.00402.00394.00400.0091200003634227000
2016-01-26393.00394.00385.00388.0092990003606447000
2016-01-25394.00399.00392.00396.0082550003261379000
2016-01-22384.00388.00379.00388.00124010004762569000
2016-01-21389.00392.00376.00376.00169370006525868000
2016-01-20399.00402.00391.00392.00147490005833500000
2016-01-19393.00400.00391.00397.00119730004733428000
2016-01-18392.00398.00389.00397.00102540004044083000
2016-01-15405.00405.00397.00400.00139340005586887000
2016-01-14399.00401.00392.00401.00153940006099413000
2016-01-13404.00410.00403.00406.0087950003576192000
2016-01-12407.00409.00400.00402.00118600004780821000
2016-01-08409.00417.00408.00411.00103210004255980000
2016-01-07417.00419.00411.00414.00122950005099498000
2016-01-06425.00425.00413.00417.00121240005070188000
2016-01-05422.00426.00420.00423.0073150003098359000
2016-01-04422.00428.00416.00420.00102750004322769000
2015-12-30424.00428.00423.00423.0068410002910325000
2015-12-29421.00427.00419.00427.0071710003038399000
2015-12-28415.00422.00412.00420.0077630003251257000
2015-12-25417.00419.00415.00418.0083380003478102000
2015-12-24419.00419.00416.00418.0095230003975783000
2015-12-22419.00423.00417.00417.0074710003132195000
2015-12-21420.00420.00416.00418.00111830004671346000
2015-12-18426.00433.00422.00423.00114310004863509000
2015-12-17429.00429.00424.00427.0099320004240088000
2015-12-16416.00428.00415.00424.00113630004805543000
2015-12-15418.00420.00410.00411.00133120005515109000
2015-12-14420.00422.00417.00419.00107570004509403000
2015-12-11430.00430.00426.00426.00104070004463743000
2015-12-10430.00431.00427.00428.0062530002680474000
2015-12-09430.00433.00430.00431.0042120001816790000
2015-12-08432.00434.00431.00432.0055120002379711000
2015-12-07434.00435.00432.00433.0042120001824164000
2015-12-04430.00433.00429.00432.0073800003179454000
2015-12-03432.00435.00431.00435.0043790001897515000

   ※ 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