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 |
|---|---|---|---|---|---|
| 2007/12/28 | 333 | 333 | 318 | 327 | 4,818,000 |
| 2007/12/27 | 342 | 342 | 333 | 333 | 3,324,000 |
| 2007/12/26 | 341 | 346 | 338 | 343 | 1,740,000 |
| 2007/12/25 | 343 | 347 | 338 | 340 | 3,021,000 |
| 2007/12/21 | 338 | 340 | 335 | 339 | 3,900,000 |
| 2007/12/20 | 339 | 344 | 337 | 342 | 3,560,000 |
| 2007/12/19 | 337 | 350 | 337 | 343 | 3,950,000 |
| 2007/12/18 | 351 | 356 | 336 | 338 | 5,368,000 |
| 2007/12/17 | 345 | 348 | 338 | 341 | 3,526,000 |
| 2007/12/14 | 350 | 357 | 345 | 348 | 5,497,000 |
| 2007/12/13 | 362 | 366 | 351 | 355 | 3,128,000 |
| 2007/12/12 | 361 | 367 | 358 | 365 | 2,415,000 |
| 2007/12/11 | 369 | 372 | 366 | 370 | 2,697,000 |
| 2007/12/10 | 361 | 369 | 360 | 362 | 2,770,000 |
| 2007/12/07 | 374 | 374 | 355 | 361 | 4,480,000 |
| 2007/12/06 | 361 | 373 | 361 | 367 | 4,371,000 |
| 2007/12/05 | 356 | 358 | 346 | 355 | 4,596,000 |
| 2007/12/04 | 370 | 371 | 360 | 364 | 3,332,000 |
| 2007/12/03 | 370 | 375 | 364 | 372 | 4,983,000 |
| 2007/11/30 | 359 | 367 | 354 | 359 | 10,752,000 |
| 2007/11/29 | 369 | 369 | 357 | 360 | 4,626,000 |
| 2007/11/28 | 336 | 365 | 335 | 357 | 9,441,000 |
| 2007/11/27 | 342 | 342 | 324 | 335 | 7,284,000 |
| 2007/11/26 | 336 | 343 | 333 | 333 | 4,715,000 |
| 2007/11/22 | 327 | 335 | 324 | 326 | 6,106,000 |
| 2007/11/21 | 345 | 353 | 335 | 337 | 5,865,000 |
| 2007/11/20 | 322 | 359 | 315 | 340 | 19,274,000 |
| 2007/11/19 | 324 | 340 | 314 | 318 | 4,731,000 |
| 2007/11/16 | 322 | 326 | 318 | 323 | 7,615,000 |
| 2007/11/15 | 333 | 350 | 330 | 338 | 5,788,000 |
| 2007/11/14 | 330 | 347 | 319 | 343 | 7,982,000 |
| 2007/11/13 | 320 | 333 | 320 | 320 | 5,401,000 |
| 2007/11/12 | 318 | 334 | 318 | 327 | 5,438,000 |
| 2007/11/09 | 344 | 345 | 330 | 331 | 3,106,000 |
| 2007/11/08 | 341 | 345 | 323 | 343 | 12,885,000 |
| 2007/11/07 | 367 | 374 | 346 | 352 | 6,163,000 |
| 2007/11/06 | 357 | 375 | 356 | 364 | 4,044,000 |
| 2007/11/05 | 375 | 379 | 357 | 358 | 3,916,000 |
| 2007/11/02 | 372 | 380 | 371 | 376 | 2,703,000 |
| 2007/11/01 | 384 | 390 | 381 | 386 | 4,495,000 |
| 2007/10/31 | 400 | 400 | 377 | 397 | 7,974,000 |
| 2007/10/30 | 369 | 406 | 369 | 400 | 18,071,000 |
| 2007/10/29 | 353 | 363 | 352 | 358 | 3,557,000 |
| 2007/10/26 | 353 | 354 | 339 | 347 | 6,367,000 |
| 2007/10/25 | 354 | 362 | 350 | 360 | 4,904,000 |
| 2007/10/24 | 359 | 364 | 348 | 349 | 3,896,000 |
| 2007/10/23 | 359 | 368 | 358 | 361 | 3,014,000 |
| 2007/10/22 | 350 | 368 | 344 | 363 | 3,458,000 |
| 2007/10/19 | 353 | 359 | 350 | 355 | 4,890,000 |
| 2007/10/18 | 357 | 362 | 351 | 353 | 4,035,000 |
| 2007/10/17 | 367 | 367 | 350 | 357 | 5,579,000 |
| 2007/10/16 | 383 | 384 | 367 | 368 | 5,229,000 |
| 2007/10/15 | 406 | 406 | 391 | 394 | 3,240,000 |
| 2007/10/12 | 406 | 412 | 403 | 406 | 4,140,000 |
| 2007/10/11 | 403 | 415 | 395 | 411 | 6,959,000 |
| 2007/10/10 | 397 | 400 | 389 | 394 | 3,707,000 |
| 2007/10/09 | 390 | 394 | 387 | 392 | 6,507,000 |
| 2007/10/05 | 386 | 386 | 375 | 380 | 3,952,000 |
| 2007/10/04 | 378 | 385 | 372 | 385 | 4,661,000 |
| 2007/10/03 | 375 | 381 | 368 | 378 | 4,532,000 |
| 2007/10/02 | 390 | 392 | 364 | 368 | 8,489,000 |
| 2007/10/01 | 388 | 390 | 375 | 388 | 5,382,000 |
| 2007/09/28 | 379 | 385 | 372 | 379 | 7,186,000 |
| 2007/09/27 | 369 | 378 | 365 | 374 | 9,149,000 |
| 2007/09/26 | 370 | 371 | 362 | 371 | 6,735,000 |
| 2007/09/25 | 386 | 386 | 375 | 379 | 5,131,000 |
| 2007/09/21 | 379 | 385 | 375 | 385 | 9,115,000 |
| 2007/09/20 | 380 | 380 | 367 | 379 | 2,818,000 |
| 2007/09/19 | 355 | 378 | 355 | 377 | 6,317,000 |
| 2007/09/18 | 370 | 372 | 349 | 350 | 6,462,000 |
| 2007/09/14 | 355 | 361 | 346 | 357 | 4,539,000 |
| 2007/09/13 | 356 | 356 | 346 | 351 | 2,528,000 |
| 2007/09/12 | 363 | 365 | 350 | 357 | 2,430,000 |
| 2007/09/11 | 348 | 366 | 345 | 363 | 4,463,000 |
| 2007/09/10 | 342 | 350 | 340 | 350 | 3,072,000 |
| 2007/09/07 | 350 | 360 | 347 | 353 | 4,002,000 |
| 2007/09/06 | 335 | 345 | 332 | 345 | 5,558,000 |
| 2007/09/05 | 366 | 368 | 349 | 350 | 4,156,000 |
| 2007/09/04 | 366 | 369 | 364 | 367 | 1,487,000 |
| 2007/09/03 | 375 | 376 | 363 | 365 | 4,174,000 |
| 2007/08/31 | 364 | 385 | 363 | 385 | 4,866,000 |
| 2007/08/30 | 360 | 369 | 359 | 367 | 2,368,000 |
| 2007/08/29 | 359 | 361 | 357 | 360 | 2,046,000 |
| 2007/08/28 | 361 | 369 | 358 | 367 | 2,388,000 |
| 2007/08/27 | 373 | 374 | 363 | 365 | 2,055,000 |
| 2007/08/24 | 375 | 376 | 368 | 373 | 1,822,000 |
| 2007/08/23 | 367 | 376 | 367 | 373 | 3,258,000 |
| 2007/08/22 | 363 | 363 | 358 | 363 | 2,720,000 |
| 2007/08/21 | 357 | 375 | 357 | 366 | 2,679,000 |
| 2007/08/20 | 368 | 369 | 357 | 362 | 3,781,000 |
| 2007/08/17 | 377 | 385 | 355 | 358 | 5,879,000 |
| 2007/08/16 | 378 | 383 | 360 | 376 | 9,572,000 |
| 2007/08/15 | 400 | 402 | 381 | 383 | 4,769,000 |
| 2007/08/14 | 397 | 408 | 386 | 404 | 7,019,000 |
| 2007/08/13 | 389 | 394 | 388 | 392 | 8,578,000 |
| 2007/08/10 | 385 | 387 | 351 | 387 | 16,787,000 |
| 2007/08/09 | 409 | 410 | 391 | 400 | 12,569,000 |
| 2007/08/08 | 407 | 413 | 404 | 407 | 6,513,000 |
| 2007/08/07 | 415 | 415 | 406 | 411 | 5,249,000 |
| 2007/08/06 | 415 | 417 | 407 | 410 | 7,207,000 |
| 2007/08/03 | 422 | 427 | 416 | 422 | 5,762,000 |
| 2007/08/02 | 429 | 433 | 418 | 420 | 5,592,000 |
| 2007/08/01 | 438 | 441 | 427 | 430 | 6,217,000 |
| 2007/07/31 | 436 | 439 | 434 | 438 | 3,615,000 |
| 2007/07/30 | 434 | 441 | 431 | 441 | 3,829,000 |
| 2007/07/27 | 437 | 449 | 427 | 439 | 5,206,000 |
| 2007/07/26 | 439 | 448 | 436 | 442 | 7,362,000 |
| 2007/07/25 | 430 | 440 | 429 | 434 | 5,321,000 |
| 2007/07/24 | 422 | 437 | 422 | 435 | 7,654,000 |
| 2007/07/23 | 428 | 430 | 421 | 423 | 3,480,000 |
| 2007/07/20 | 432 | 442 | 430 | 432 | 3,479,000 |
| 2007/07/19 | 432 | 435 | 430 | 434 | 3,173,000 |
| 2007/07/18 | 439 | 439 | 432 | 434 | 4,494,000 |
| 2007/07/17 | 450 | 450 | 439 | 442 | 4,507,000 |
| 2007/07/13 | 453 | 456 | 448 | 449 | 3,876,000 |
| 2007/07/12 | 449 | 454 | 448 | 452 | 3,261,000 |
| 2007/07/11 | 452 | 455 | 448 | 449 | 2,418,000 |
| 2007/07/10 | 458 | 459 | 455 | 457 | 1,425,000 |
| 2007/07/09 | 455 | 461 | 455 | 457 | 1,982,000 |
| 2007/07/06 | 449 | 458 | 449 | 458 | 3,180,000 |
| 2007/07/05 | 452 | 462 | 452 | 459 | 2,889,000 |
| 2007/07/04 | 463 | 465 | 457 | 457 | 3,194,000 |
| 2007/07/03 | 461 | 464 | 459 | 462 | 3,500,000 |
| 2007/07/02 | 460 | 462 | 454 | 456 | 3,573,000 |
| 2007/06/29 | 455 | 458 | 452 | 455 | 3,297,000 |
| 2007/06/28 | 454 | 457 | 451 | 454 | 5,259,000 |
| 2007/06/27 | 447 | 449 | 439 | 444 | 4,024,000 |
| 2007/06/26 | 455 | 455 | 449 | 451 | 4,223,000 |
| 2007/06/25 | 450 | 459 | 450 | 456 | 3,386,000 |
| 2007/06/22 | 456 | 457 | 450 | 455 | 2,089,000 |
| 2007/06/21 | 460 | 460 | 456 | 458 | 2,220,000 |
| 2007/06/20 | 462 | 464 | 459 | 460 | 2,165,000 |
| 2007/06/19 | 457 | 461 | 455 | 461 | 5,006,000 |
| 2007/06/18 | 458 | 461 | 454 | 458 | 4,112,000 |
| 2007/06/15 | 447 | 459 | 447 | 457 | 3,888,000 |
| 2007/06/14 | 455 | 455 | 445 | 450 | 4,862,000 |
| 2007/06/13 | 448 | 455 | 443 | 454 | 5,703,000 |
| 2007/06/12 | 460 | 461 | 457 | 457 | 4,600,000 |
| 2007/06/11 | 456 | 462 | 456 | 460 | 5,175,000 |
| 2007/06/08 | 457 | 458 | 453 | 453 | 7,517,000 |
| 2007/06/07 | 454 | 461 | 452 | 460 | 6,062,000 |
| 2007/06/06 | 455 | 457 | 450 | 455 | 3,237,000 |
| 2007/06/05 | 447 | 457 | 446 | 456 | 7,317,000 |
| 2007/06/04 | 446 | 449 | 444 | 446 | 3,407,000 |
| 2007/06/01 | 451 | 452 | 445 | 445 | 2,648,000 |
| 2007/05/31 | 448 | 452 | 445 | 448 | 2,882,000 |
| 2007/05/30 | 452 | 454 | 443 | 447 | 4,732,000 |
| 2007/05/29 | 448 | 456 | 446 | 452 | 4,533,000 |
| 2007/05/28 | 449 | 449 | 442 | 445 | 1,856,000 |
| 2007/05/25 | 446 | 446 | 441 | 445 | 5,185,000 |
| 2007/05/24 | 444 | 449 | 438 | 447 | 7,904,000 |
| 2007/05/23 | 446 | 449 | 438 | 439 | 9,834,000 |
| 2007/05/22 | 430 | 437 | 430 | 435 | 4,094,000 |
| 2007/05/21 | 432 | 437 | 430 | 435 | 4,077,000 |
| 2007/05/18 | 435 | 436 | 426 | 429 | 6,593,000 |
| 2007/05/17 | 426 | 435 | 423 | 431 | 8,106,000 |
| 2007/05/16 | 421 | 423 | 415 | 421 | 10,383,000 |
| 2007/05/15 | 430 | 431 | 420 | 422 | 6,798,000 |
| 2007/05/14 | 431 | 436 | 431 | 433 | 3,855,000 |
| 2007/05/11 | 428 | 431 | 424 | 430 | 5,504,000 |
| 2007/05/10 | 434 | 436 | 431 | 433 | 4,988,000 |
| 2007/05/09 | 436 | 438 | 430 | 434 | 6,430,000 |
| 2007/05/08 | 437 | 446 | 436 | 446 | 5,810,000 |
| 2007/05/07 | 441 | 441 | 435 | 439 | 3,648,000 |
| 2007/05/02 | 426 | 434 | 426 | 431 | 3,202,000 |
| 2007/05/01 | 430 | 432 | 426 | 428 | 3,367,000 |
| 2007/04/27 | 432 | 437 | 428 | 433 | 8,504,000 |
| 2007/04/26 | 434 | 442 | 428 | 437 | 13,993,000 |
| 2007/04/25 | 440 | 441 | 430 | 433 | 8,271,000 |
| 2007/04/24 | 429 | 443 | 429 | 441 | 5,553,000 |
| 2007/04/23 | 439 | 441 | 428 | 434 | 7,121,000 |
| 2007/04/20 | 440 | 442 | 435 | 438 | 5,648,000 |
| 2007/04/19 | 449 | 450 | 438 | 442 | 11,019,000 |
| 2007/04/18 | 452 | 460 | 451 | 454 | 6,201,000 |
| 2007/04/17 | 454 | 462 | 447 | 452 | 8,168,000 |
| 2007/04/16 | 453 | 463 | 453 | 459 | 7,836,000 |
| 2007/04/13 | 445 | 461 | 445 | 458 | 8,795,000 |
| 2007/04/12 | 452 | 453 | 443 | 444 | 4,479,000 |
| 2007/04/11 | 458 | 460 | 452 | 455 | 3,974,000 |
| 2007/04/10 | 461 | 464 | 460 | 463 | 4,438,000 |
| 2007/04/09 | 455 | 466 | 454 | 466 | 13,062,000 |
| 2007/04/06 | 439 | 461 | 438 | 459 | 9,463,000 |
| 2007/04/05 | 440 | 447 | 440 | 443 | 5,914,000 |
| 2007/04/04 | 430 | 446 | 428 | 445 | 7,639,000 |
| 2007/04/03 | 422 | 435 | 416 | 434 | 6,560,000 |
| 2007/04/02 | 430 | 432 | 422 | 422 | 3,400,000 |
| 2007/03/30 | 419 | 429 | 418 | 427 | 6,406,000 |
| 2007/03/29 | 415 | 420 | 413 | 416 | 6,273,000 |
| 2007/03/28 | 422 | 422 | 415 | 418 | 5,436,000 |
| 2007/03/27 | 420 | 425 | 418 | 423 | 6,369,000 |
| 2007/03/26 | 425 | 426 | 418 | 424 | 7,338,000 |
| 2007/03/23 | 429 | 430 | 420 | 422 | 8,106,000 |
| 2007/03/22 | 431 | 433 | 429 | 430 | 7,169,000 |
| 2007/03/20 | 423 | 427 | 421 | 427 | 9,406,000 |
| 2007/03/19 | 420 | 423 | 414 | 419 | 6,331,000 |
| 2007/03/16 | 430 | 431 | 421 | 425 | 9,386,000 |
| 2007/03/15 | 442 | 442 | 431 | 432 | 10,429,000 |
| 2007/03/14 | 449 | 453 | 435 | 437 | 11,037,000 |
| 2007/03/13 | 458 | 464 | 457 | 457 | 5,807,000 |
| 2007/03/12 | 456 | 461 | 454 | 459 | 6,345,000 |
| 2007/03/09 | 454 | 457 | 452 | 453 | 10,775,000 |
| 2007/03/08 | 437 | 446 | 434 | 444 | 8,129,000 |
| 2007/03/07 | 446 | 450 | 434 | 436 | 7,113,000 |
| 2007/03/06 | 441 | 447 | 438 | 447 | 7,287,000 |
| 2007/03/05 | 448 | 450 | 440 | 444 | 3,710,000 |
| 2007/03/02 | 451 | 457 | 448 | 448 | 4,385,000 |
| 2007/03/01 | 450 | 457 | 447 | 456 | 6,614,000 |
| 2007/02/28 | 435 | 456 | 435 | 454 | 18,013,000 |
| 2007/02/27 | 457 | 459 | 453 | 456 | 5,201,000 |
| 2007/02/26 | 465 | 466 | 454 | 457 | 5,126,000 |
| 2007/02/23 | 466 | 469 | 462 | 465 | 5,074,000 |
| 2007/02/22 | 455 | 471 | 454 | 469 | 17,908,000 |
| 2007/02/21 | 450 | 458 | 448 | 452 | 13,008,000 |
| 2007/02/20 | 456 | 456 | 448 | 450 | 5,440,000 |
| 2007/02/19 | 462 | 463 | 455 | 456 | 4,878,000 |
| 2007/02/16 | 459 | 463 | 455 | 462 | 4,015,000 |
| 2007/02/15 | 459 | 468 | 457 | 459 | 7,850,000 |
| 2007/02/14 | 455 | 461 | 455 | 458 | 6,573,000 |
| 2007/02/13 | 455 | 458 | 454 | 457 | 3,894,000 |
| 2007/02/09 | 445 | 455 | 444 | 454 | 7,361,000 |
| 2007/02/08 | 449 | 451 | 440 | 444 | 9,585,000 |
| 2007/02/07 | 450 | 452 | 445 | 449 | 8,209,000 |
| 2007/02/06 | 451 | 453 | 448 | 450 | 4,698,000 |
| 2007/02/05 | 453 | 454 | 448 | 450 | 6,076,000 |
| 2007/02/02 | 461 | 463 | 451 | 453 | 8,452,000 |
| 2007/02/01 | 457 | 461 | 455 | 457 | 6,663,000 |
| 2007/01/31 | 468 | 469 | 456 | 456 | 11,032,000 |
| 2007/01/30 | 472 | 477 | 470 | 471 | 7,420,000 |
| 2007/01/29 | 470 | 475 | 468 | 468 | 3,075,000 |
| 2007/01/26 | 477 | 479 | 469 | 469 | 4,560,000 |
| 2007/01/25 | 482 | 483 | 479 | 479 | 2,873,000 |
| 2007/01/24 | 480 | 484 | 478 | 480 | 4,685,000 |
| 2007/01/23 | 477 | 481 | 474 | 480 | 4,364,000 |
| 2007/01/22 | 470 | 481 | 469 | 481 | 10,297,000 |
| 2007/01/19 | 470 | 473 | 466 | 466 | 6,085,000 |
| 2007/01/18 | 472 | 478 | 469 | 471 | 9,017,000 |
| 2007/01/17 | 474 | 479 | 468 | 476 | 6,819,000 |
| 2007/01/16 | 474 | 479 | 471 | 475 | 7,871,000 |
| 2007/01/15 | 469 | 475 | 468 | 472 | 8,366,000 |
| 2007/01/12 | 473 | 473 | 468 | 469 | 6,047,000 |
| 2007/01/11 | 479 | 479 | 470 | 473 | 5,596,000 |
| 2007/01/10 | 476 | 481 | 470 | 474 | 16,546,000 |
| 2007/01/09 | 466 | 469 | 464 | 466 | 6,220,000 |
| 2007/01/05 | 464 | 473 | 458 | 460 | 7,610,000 |
| 2007/01/04 | 468 | 469 | 460 | 462 | 4,526,000 |