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 |
|---|---|---|---|---|---|
| 2008/12/30 | 88 | 89 | 81 | 83 | 7,915,000 |
| 2008/12/29 | 92 | 92 | 85 | 88 | 4,210,000 |
| 2008/12/26 | 92 | 92 | 88 | 92 | 2,742,000 |
| 2008/12/25 | 87 | 91 | 87 | 91 | 1,666,000 |
| 2008/12/24 | 89 | 89 | 83 | 87 | 4,856,000 |
| 2008/12/22 | 91 | 91 | 89 | 90 | 5,105,000 |
| 2008/12/19 | 92 | 94 | 89 | 90 | 8,227,000 |
| 2008/12/18 | 89 | 92 | 88 | 91 | 6,761,000 |
| 2008/12/17 | 90 | 92 | 87 | 89 | 6,209,000 |
| 2008/12/16 | 97 | 98 | 91 | 92 | 6,769,000 |
| 2008/12/15 | 99 | 101 | 95 | 97 | 7,726,000 |
| 2008/12/12 | 95 | 96 | 93 | 95 | 5,270,000 |
| 2008/12/11 | 95 | 98 | 91 | 96 | 11,437,000 |
| 2008/12/10 | 94 | 94 | 91 | 93 | 5,215,000 |
| 2008/12/09 | 93 | 94 | 90 | 92 | 5,803,000 |
| 2008/12/08 | 96 | 96 | 91 | 92 | 5,585,000 |
| 2008/12/05 | 97 | 99 | 93 | 93 | 4,341,000 |
| 2008/12/04 | 102 | 104 | 96 | 97 | 5,667,000 |
| 2008/12/03 | 104 | 106 | 101 | 102 | 4,842,000 |
| 2008/12/02 | 104 | 106 | 102 | 103 | 4,283,000 |
| 2008/12/01 | 110 | 113 | 108 | 109 | 4,574,000 |
| 2008/11/28 | 110 | 112 | 108 | 109 | 3,997,000 |
| 2008/11/27 | 110 | 111 | 107 | 109 | 3,820,000 |
| 2008/11/26 | 112 | 115 | 105 | 105 | 6,217,000 |
| 2008/11/25 | 115 | 116 | 110 | 115 | 12,460,000 |
| 2008/11/21 | 95 | 107 | 94 | 107 | 11,736,000 |
| 2008/11/20 | 103 | 104 | 99 | 99 | 10,817,000 |
| 2008/11/19 | 102 | 108 | 102 | 106 | 10,786,000 |
| 2008/11/18 | 109 | 114 | 100 | 105 | 28,287,000 |
| 2008/11/17 | 82 | 109 | 81 | 108 | 27,902,000 |
| 2008/11/14 | 86 | 87 | 77 | 79 | 6,868,000 |
| 2008/11/13 | 80 | 84 | 80 | 83 | 4,061,000 |
| 2008/11/12 | 83 | 85 | 82 | 84 | 4,635,000 |
| 2008/11/11 | 84 | 86 | 82 | 83 | 4,728,000 |
| 2008/11/10 | 91 | 92 | 86 | 86 | 6,246,000 |
| 2008/11/07 | 84 | 87 | 81 | 86 | 11,079,000 |
| 2008/11/06 | 93 | 94 | 89 | 91 | 7,643,000 |
| 2008/11/05 | 93 | 98 | 93 | 98 | 9,227,000 |
| 2008/11/04 | 86 | 90 | 85 | 88 | 5,736,000 |
| 2008/10/31 | 84 | 85 | 79 | 81 | 6,273,000 |
| 2008/10/30 | 75 | 84 | 73 | 84 | 12,137,000 |
| 2008/10/29 | 81 | 86 | 71 | 73 | 16,766,000 |
| 2008/10/28 | 69 | 75 | 66 | 71 | 21,695,000 |
| 2008/10/27 | 81 | 82 | 66 | 66 | 16,176,000 |
| 2008/10/24 | 97 | 98 | 92 | 96 | 11,617,000 |
| 2008/10/23 | 102 | 103 | 97 | 99 | 7,541,000 |
| 2008/10/22 | 105 | 106 | 101 | 103 | 6,072,000 |
| 2008/10/21 | 108 | 109 | 105 | 106 | 6,252,000 |
| 2008/10/20 | 108 | 109 | 105 | 106 | 3,609,000 |
| 2008/10/17 | 108 | 114 | 104 | 106 | 5,871,000 |
| 2008/10/16 | 105 | 109 | 101 | 105 | 7,067,000 |
| 2008/10/15 | 118 | 122 | 114 | 114 | 3,991,000 |
| 2008/10/14 | 142 | 145 | 126 | 128 | 4,605,000 |
| 2008/10/10 | 112 | 114 | 104 | 113 | 6,327,000 |
| 2008/10/09 | 113 | 128 | 113 | 120 | 3,915,000 |
| 2008/10/08 | 114 | 120 | 113 | 115 | 5,731,000 |
| 2008/10/07 | 128 | 130 | 120 | 121 | 6,257,000 |
| 2008/10/06 | 149 | 149 | 137 | 138 | 4,416,000 |
| 2008/10/03 | 153 | 157 | 152 | 155 | 5,498,000 |
| 2008/10/02 | 163 | 165 | 152 | 155 | 3,046,000 |
| 2008/10/01 | 168 | 168 | 161 | 162 | 3,136,000 |
| 2008/09/30 | 149 | 166 | 149 | 162 | 5,496,000 |
| 2008/09/29 | 177 | 178 | 164 | 164 | 4,490,000 |
| 2008/09/26 | 178 | 178 | 171 | 175 | 2,953,000 |
| 2008/09/25 | 173 | 175 | 166 | 171 | 4,537,000 |
| 2008/09/24 | 165 | 178 | 165 | 175 | 4,393,000 |
| 2008/09/22 | 191 | 191 | 173 | 173 | 4,207,000 |
| 2008/09/19 | 162 | 177 | 162 | 176 | 8,583,000 |
| 2008/09/18 | 156 | 162 | 151 | 157 | 9,938,000 |
| 2008/09/17 | 175 | 175 | 159 | 162 | 10,367,000 |
| 2008/09/16 | 158 | 172 | 156 | 171 | 16,075,000 |
| 2008/09/12 | 205 | 205 | 200 | 203 | 3,277,000 |
| 2008/09/11 | 205 | 206 | 196 | 199 | 3,731,000 |
| 2008/09/10 | 202 | 212 | 202 | 209 | 5,353,000 |
| 2008/09/09 | 211 | 214 | 204 | 212 | 3,245,000 |
| 2008/09/08 | 222 | 224 | 210 | 210 | 5,621,000 |
| 2008/09/05 | 194 | 197 | 193 | 196 | 3,374,000 |
| 2008/09/04 | 207 | 210 | 204 | 204 | 5,623,000 |
| 2008/09/03 | 211 | 217 | 209 | 209 | 3,123,000 |
| 2008/09/02 | 207 | 213 | 206 | 207 | 2,126,000 |
| 2008/09/01 | 204 | 209 | 203 | 207 | 3,453,000 |
| 2008/08/29 | 211 | 216 | 204 | 214 | 5,702,000 |
| 2008/08/28 | 224 | 224 | 219 | 219 | 2,136,000 |
| 2008/08/27 | 217 | 219 | 215 | 218 | 2,861,000 |
| 2008/08/26 | 217 | 222 | 216 | 221 | 1,349,000 |
| 2008/08/25 | 221 | 225 | 221 | 222 | 3,064,000 |
| 2008/08/22 | 225 | 225 | 214 | 217 | 3,899,000 |
| 2008/08/21 | 228 | 229 | 224 | 224 | 1,588,000 |
| 2008/08/20 | 228 | 230 | 225 | 230 | 3,857,000 |
| 2008/08/19 | 236 | 236 | 232 | 233 | 2,588,000 |
| 2008/08/18 | 232 | 240 | 232 | 240 | 3,173,000 |
| 2008/08/15 | 229 | 234 | 228 | 233 | 3,148,000 |
| 2008/08/14 | 238 | 238 | 227 | 229 | 5,294,000 |
| 2008/08/13 | 239 | 240 | 238 | 239 | 3,514,000 |
| 2008/08/12 | 245 | 248 | 238 | 240 | 7,795,000 |
| 2008/08/11 | 243 | 246 | 241 | 246 | 4,467,000 |
| 2008/08/08 | 245 | 246 | 239 | 244 | 5,527,000 |
| 2008/08/07 | 250 | 253 | 246 | 247 | 3,574,000 |
| 2008/08/06 | 251 | 253 | 249 | 251 | 2,870,000 |
| 2008/08/05 | 250 | 252 | 247 | 248 | 5,656,000 |
| 2008/08/04 | 255 | 260 | 248 | 249 | 9,862,000 |
| 2008/08/01 | 264 | 272 | 258 | 259 | 3,716,000 |
| 2008/07/31 | 269 | 270 | 261 | 263 | 2,793,000 |
| 2008/07/30 | 261 | 267 | 260 | 262 | 2,743,000 |
| 2008/07/29 | 265 | 265 | 256 | 259 | 4,036,000 |
| 2008/07/28 | 267 | 272 | 267 | 270 | 1,994,000 |
| 2008/07/25 | 274 | 276 | 269 | 270 | 2,480,000 |
| 2008/07/24 | 271 | 279 | 269 | 279 | 4,624,000 |
| 2008/07/23 | 265 | 271 | 264 | 270 | 5,796,000 |
| 2008/07/22 | 261 | 267 | 257 | 264 | 3,612,000 |
| 2008/07/18 | 260 | 263 | 254 | 259 | 4,623,000 |
| 2008/07/17 | 256 | 258 | 250 | 255 | 3,865,000 |
| 2008/07/16 | 254 | 261 | 249 | 251 | 6,130,000 |
| 2008/07/15 | 253 | 254 | 249 | 249 | 4,156,000 |
| 2008/07/14 | 260 | 263 | 255 | 255 | 2,673,000 |
| 2008/07/11 | 258 | 263 | 254 | 262 | 6,232,000 |
| 2008/07/10 | 250 | 262 | 248 | 259 | 5,498,000 |
| 2008/07/09 | 258 | 259 | 252 | 252 | 3,870,000 |
| 2008/07/08 | 256 | 259 | 250 | 250 | 3,579,000 |
| 2008/07/07 | 251 | 258 | 247 | 257 | 3,649,000 |
| 2008/07/04 | 254 | 257 | 245 | 251 | 7,795,000 |
| 2008/07/03 | 251 | 259 | 248 | 256 | 6,219,000 |
| 2008/07/02 | 245 | 251 | 244 | 250 | 6,696,000 |
| 2008/07/01 | 241 | 247 | 240 | 245 | 6,502,000 |
| 2008/06/30 | 244 | 246 | 242 | 243 | 8,728,000 |
| 2008/06/27 | 237 | 247 | 235 | 247 | 5,764,000 |
| 2008/06/26 | 247 | 247 | 239 | 244 | 6,660,000 |
| 2008/06/25 | 249 | 252 | 243 | 247 | 5,028,000 |
| 2008/06/24 | 253 | 255 | 249 | 251 | 6,440,000 |
| 2008/06/23 | 258 | 258 | 253 | 257 | 5,579,000 |
| 2008/06/20 | 269 | 269 | 260 | 262 | 3,985,000 |
| 2008/06/19 | 270 | 274 | 265 | 267 | 5,938,000 |
| 2008/06/18 | 272 | 275 | 271 | 275 | 3,535,000 |
| 2008/06/17 | 273 | 276 | 269 | 274 | 5,523,000 |
| 2008/06/16 | 273 | 274 | 264 | 272 | 4,971,000 |
| 2008/06/13 | 261 | 268 | 259 | 268 | 6,125,000 |
| 2008/06/12 | 261 | 263 | 254 | 259 | 10,100,000 |
| 2008/06/11 | 267 | 269 | 265 | 266 | 2,835,000 |
| 2008/06/10 | 276 | 278 | 266 | 266 | 5,085,000 |
| 2008/06/09 | 280 | 281 | 275 | 275 | 3,481,000 |
| 2008/06/06 | 287 | 291 | 285 | 285 | 7,400,000 |
| 2008/06/05 | 284 | 284 | 280 | 284 | 2,503,000 |
| 2008/06/04 | 281 | 286 | 279 | 286 | 6,016,000 |
| 2008/06/03 | 284 | 286 | 279 | 283 | 4,965,000 |
| 2008/06/02 | 279 | 287 | 277 | 286 | 6,723,000 |
| 2008/05/30 | 280 | 285 | 277 | 280 | 12,703,000 |
| 2008/05/29 | 267 | 277 | 267 | 277 | 13,134,000 |
| 2008/05/28 | 266 | 268 | 263 | 268 | 9,475,000 |
| 2008/05/27 | 264 | 267 | 262 | 267 | 8,882,000 |
| 2008/05/26 | 272 | 273 | 261 | 263 | 12,348,000 |
| 2008/05/23 | 277 | 279 | 272 | 274 | 6,919,000 |
| 2008/05/22 | 271 | 278 | 265 | 278 | 8,073,000 |
| 2008/05/21 | 278 | 279 | 271 | 276 | 6,541,000 |
| 2008/05/20 | 276 | 284 | 275 | 283 | 15,540,000 |
| 2008/05/19 | 288 | 288 | 269 | 271 | 17,215,000 |
| 2008/05/16 | 308 | 309 | 286 | 287 | 8,166,000 |
| 2008/05/15 | 300 | 304 | 297 | 303 | 5,027,000 |
| 2008/05/14 | 297 | 297 | 288 | 295 | 3,446,000 |
| 2008/05/13 | 302 | 307 | 296 | 299 | 3,272,000 |
| 2008/05/12 | 301 | 314 | 297 | 304 | 2,875,000 |
| 2008/05/09 | 328 | 328 | 306 | 306 | 2,350,000 |
| 2008/05/08 | 313 | 321 | 313 | 320 | 2,389,000 |
| 2008/05/07 | 323 | 331 | 321 | 323 | 5,164,000 |
| 2008/05/02 | 315 | 319 | 309 | 318 | 2,850,000 |
| 2008/05/01 | 318 | 320 | 309 | 309 | 3,893,000 |
| 2008/04/30 | 319 | 323 | 315 | 320 | 5,734,000 |
| 2008/04/28 | 314 | 321 | 310 | 320 | 8,845,000 |
| 2008/04/25 | 302 | 312 | 301 | 306 | 10,662,000 |
| 2008/04/24 | 300 | 305 | 297 | 297 | 9,571,000 |
| 2008/04/23 | 301 | 306 | 296 | 302 | 4,688,000 |
| 2008/04/22 | 302 | 302 | 295 | 298 | 1,787,000 |
| 2008/04/21 | 304 | 308 | 298 | 302 | 4,128,000 |
| 2008/04/18 | 303 | 303 | 294 | 300 | 2,937,000 |
| 2008/04/17 | 296 | 302 | 294 | 302 | 7,649,000 |
| 2008/04/16 | 285 | 291 | 285 | 290 | 3,480,000 |
| 2008/04/15 | 284 | 286 | 279 | 285 | 1,699,000 |
| 2008/04/14 | 279 | 289 | 275 | 289 | 4,128,000 |
| 2008/04/11 | 284 | 286 | 278 | 283 | 6,365,000 |
| 2008/04/10 | 286 | 287 | 280 | 282 | 5,726,000 |
| 2008/04/09 | 281 | 296 | 279 | 292 | 15,506,000 |
| 2008/04/08 | 317 | 321 | 315 | 321 | 2,841,000 |
| 2008/04/07 | 314 | 322 | 314 | 321 | 4,022,000 |
| 2008/04/04 | 310 | 318 | 310 | 316 | 3,320,000 |
| 2008/04/03 | 308 | 310 | 304 | 310 | 1,543,000 |
| 2008/04/02 | 302 | 307 | 301 | 306 | 3,193,000 |
| 2008/04/01 | 298 | 303 | 295 | 298 | 5,338,000 |
| 2008/03/31 | 307 | 308 | 295 | 296 | 6,685,000 |
| 2008/03/28 | 304 | 309 | 300 | 309 | 3,516,000 |
| 2008/03/27 | 302 | 307 | 302 | 304 | 2,979,000 |
| 2008/03/26 | 303 | 307 | 302 | 305 | 3,010,000 |
| 2008/03/25 | 304 | 308 | 303 | 307 | 4,755,000 |
| 2008/03/24 | 310 | 310 | 303 | 308 | 2,161,000 |
| 2008/03/21 | 298 | 306 | 297 | 306 | 2,348,000 |
| 2008/03/19 | 295 | 298 | 293 | 298 | 3,718,000 |
| 2008/03/18 | 293 | 294 | 289 | 291 | 5,587,000 |
| 2008/03/17 | 297 | 299 | 292 | 294 | 4,936,000 |
| 2008/03/14 | 299 | 302 | 298 | 300 | 3,693,000 |
| 2008/03/13 | 301 | 302 | 297 | 297 | 4,620,000 |
| 2008/03/12 | 306 | 308 | 302 | 304 | 4,411,000 |
| 2008/03/11 | 298 | 301 | 296 | 300 | 3,989,000 |
| 2008/03/10 | 299 | 303 | 298 | 301 | 3,284,000 |
| 2008/03/07 | 305 | 309 | 302 | 303 | 5,142,000 |
| 2008/03/06 | 307 | 313 | 307 | 311 | 5,735,000 |
| 2008/03/05 | 303 | 306 | 302 | 306 | 5,996,000 |
| 2008/03/04 | 300 | 305 | 295 | 302 | 14,353,000 |
| 2008/03/03 | 278 | 278 | 268 | 276 | 5,336,000 |
| 2008/02/29 | 290 | 290 | 277 | 282 | 8,246,000 |
| 2008/02/28 | 279 | 287 | 278 | 287 | 4,013,000 |
| 2008/02/27 | 280 | 286 | 279 | 284 | 4,559,000 |
| 2008/02/26 | 282 | 285 | 276 | 278 | 5,933,000 |
| 2008/02/25 | 271 | 280 | 271 | 278 | 4,761,000 |
| 2008/02/22 | 265 | 270 | 263 | 270 | 3,993,000 |
| 2008/02/21 | 264 | 274 | 262 | 272 | 7,221,000 |
| 2008/02/20 | 280 | 280 | 259 | 263 | 8,093,000 |
| 2008/02/19 | 281 | 282 | 276 | 281 | 5,753,000 |
| 2008/02/18 | 282 | 287 | 277 | 277 | 3,742,000 |
| 2008/02/15 | 277 | 287 | 276 | 287 | 5,608,000 |
| 2008/02/14 | 280 | 284 | 275 | 280 | 5,777,000 |
| 2008/02/13 | 280 | 287 | 276 | 276 | 4,819,000 |
| 2008/02/12 | 274 | 278 | 269 | 276 | 3,068,000 |
| 2008/02/08 | 285 | 288 | 275 | 276 | 3,362,000 |
| 2008/02/07 | 279 | 286 | 275 | 285 | 3,565,000 |
| 2008/02/06 | 286 | 286 | 278 | 282 | 3,615,000 |
| 2008/02/05 | 295 | 297 | 290 | 295 | 2,401,000 |
| 2008/02/04 | 297 | 299 | 290 | 296 | 3,754,000 |
| 2008/02/01 | 290 | 297 | 281 | 288 | 4,205,000 |
| 2008/01/31 | 281 | 305 | 279 | 305 | 5,294,000 |
| 2008/01/30 | 307 | 312 | 291 | 298 | 5,570,000 |
| 2008/01/29 | 303 | 311 | 301 | 308 | 3,798,000 |
| 2008/01/28 | 296 | 298 | 288 | 293 | 2,460,000 |
| 2008/01/25 | 279 | 299 | 279 | 298 | 5,521,000 |
| 2008/01/24 | 271 | 276 | 266 | 276 | 5,229,000 |
| 2008/01/23 | 271 | 275 | 261 | 270 | 4,855,000 |
| 2008/01/22 | 263 | 277 | 259 | 261 | 6,133,000 |
| 2008/01/21 | 292 | 295 | 280 | 283 | 3,051,000 |
| 2008/01/18 | 273 | 301 | 272 | 297 | 9,603,000 |
| 2008/01/17 | 284 | 296 | 274 | 292 | 6,558,000 |
| 2008/01/16 | 282 | 289 | 278 | 286 | 6,368,000 |
| 2008/01/15 | 314 | 314 | 300 | 300 | 4,294,000 |
| 2008/01/11 | 311 | 315 | 304 | 307 | 2,524,000 |
| 2008/01/10 | 313 | 316 | 308 | 310 | 2,244,000 |
| 2008/01/09 | 312 | 318 | 306 | 311 | 2,832,000 |
| 2008/01/08 | 300 | 318 | 300 | 316 | 5,633,000 |
| 2008/01/07 | 304 | 312 | 303 | 310 | 3,570,000 |
| 2008/01/04 | 318 | 321 | 314 | 314 | 2,457,000 |