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 |
|---|---|---|---|---|---|
| 2013/12/30 | 295 | 299 | 295 | 298 | 9,785,000 |
| 2013/12/27 | 297 | 297 | 292 | 295 | 8,563,000 |
| 2013/12/26 | 294 | 297 | 294 | 296 | 7,204,000 |
| 2013/12/25 | 293 | 295 | 292 | 295 | 9,340,000 |
| 2013/12/24 | 292 | 294 | 291 | 292 | 9,299,000 |
| 2013/12/20 | 291 | 292 | 290 | 291 | 7,510,000 |
| 2013/12/19 | 293 | 294 | 291 | 291 | 12,252,000 |
| 2013/12/18 | 290 | 292 | 289 | 292 | 8,261,000 |
| 2013/12/17 | 288 | 290 | 288 | 290 | 4,065,000 |
| 2013/12/16 | 288 | 289 | 287 | 287 | 4,748,000 |
| 2013/12/13 | 287 | 290 | 287 | 287 | 10,958,000 |
| 2013/12/12 | 289 | 290 | 288 | 288 | 4,451,000 |
| 2013/12/11 | 290 | 291 | 288 | 290 | 7,641,000 |
| 2013/12/10 | 290 | 291 | 289 | 289 | 7,583,000 |
| 2013/12/09 | 291 | 292 | 290 | 291 | 5,023,000 |
| 2013/12/06 | 289 | 291 | 288 | 288 | 7,261,000 |
| 2013/12/05 | 292 | 292 | 288 | 288 | 7,337,000 |
| 2013/12/04 | 292 | 293 | 290 | 291 | 9,733,000 |
| 2013/12/03 | 295 | 297 | 292 | 293 | 12,003,000 |
| 2013/12/02 | 296 | 298 | 295 | 296 | 5,457,000 |
| 2013/11/29 | 297 | 297 | 293 | 295 | 9,443,000 |
| 2013/11/28 | 298 | 299 | 296 | 297 | 3,156,000 |
| 2013/11/27 | 298 | 300 | 297 | 297 | 5,920,000 |
| 2013/11/26 | 295 | 300 | 294 | 299 | 10,390,000 |
| 2013/11/25 | 297 | 298 | 295 | 296 | 6,327,000 |
| 2013/11/22 | 298 | 298 | 295 | 297 | 9,926,000 |
| 2013/11/21 | 295 | 297 | 294 | 297 | 7,746,000 |
| 2013/11/20 | 296 | 297 | 293 | 295 | 6,614,000 |
| 2013/11/19 | 297 | 299 | 294 | 298 | 10,473,000 |
| 2013/11/18 | 295 | 299 | 293 | 297 | 23,112,000 |
| 2013/11/15 | 288 | 292 | 288 | 292 | 15,674,000 |
| 2013/11/14 | 288 | 292 | 286 | 286 | 11,646,000 |
| 2013/11/13 | 287 | 287 | 285 | 287 | 5,664,000 |
| 2013/11/12 | 283 | 289 | 283 | 287 | 8,514,000 |
| 2013/11/11 | 285 | 286 | 282 | 283 | 5,647,000 |
| 2013/11/08 | 281 | 285 | 281 | 285 | 6,480,000 |
| 2013/11/07 | 283 | 283 | 281 | 282 | 2,847,000 |
| 2013/11/06 | 280 | 284 | 280 | 282 | 5,141,000 |
| 2013/11/05 | 283 | 284 | 280 | 280 | 11,874,000 |
| 2013/11/01 | 286 | 287 | 283 | 283 | 5,521,000 |
| 2013/10/31 | 287 | 289 | 285 | 285 | 8,569,000 |
| 2013/10/30 | 287 | 291 | 285 | 287 | 22,663,000 |
| 2013/10/29 | 287 | 287 | 285 | 286 | 4,771,000 |
| 2013/10/28 | 287 | 288 | 285 | 286 | 5,580,000 |
| 2013/10/25 | 287 | 289 | 285 | 285 | 7,717,000 |
| 2013/10/24 | 288 | 289 | 287 | 287 | 5,758,000 |
| 2013/10/23 | 290 | 291 | 288 | 288 | 3,780,000 |
| 2013/10/22 | 290 | 291 | 289 | 289 | 3,085,000 |
| 2013/10/21 | 291 | 293 | 290 | 290 | 5,233,000 |
| 2013/10/18 | 292 | 295 | 291 | 292 | 6,658,000 |
| 2013/10/17 | 294 | 295 | 291 | 293 | 5,334,000 |
| 2013/10/16 | 293 | 295 | 291 | 292 | 6,263,000 |
| 2013/10/15 | 292 | 294 | 290 | 293 | 5,313,000 |
| 2013/10/11 | 292 | 294 | 291 | 291 | 7,397,000 |
| 2013/10/10 | 290 | 292 | 287 | 289 | 7,100,000 |
| 2013/10/09 | 282 | 292 | 282 | 289 | 10,518,000 |
| 2013/10/08 | 281 | 284 | 280 | 284 | 11,283,000 |
| 2013/10/07 | 287 | 288 | 281 | 281 | 9,631,000 |
| 2013/10/04 | 289 | 290 | 286 | 286 | 8,980,000 |
| 2013/10/03 | 286 | 292 | 286 | 291 | 10,710,000 |
| 2013/10/02 | 290 | 291 | 285 | 285 | 8,823,000 |
| 2013/10/01 | 292 | 293 | 290 | 290 | 7,283,000 |
| 2013/09/30 | 292 | 293 | 291 | 291 | 4,532,000 |
| 2013/09/27 | 296 | 296 | 292 | 294 | 7,343,000 |
| 2013/09/26 | 296 | 297 | 292 | 297 | 8,882,000 |
| 2013/09/25 | 302 | 303 | 298 | 299 | 12,384,000 |
| 2013/09/24 | 301 | 306 | 301 | 302 | 12,491,000 |
| 2013/09/20 | 300 | 304 | 299 | 301 | 13,333,000 |
| 2013/09/19 | 300 | 301 | 297 | 299 | 10,951,000 |
| 2013/09/18 | 297 | 301 | 296 | 297 | 11,101,000 |
| 2013/09/17 | 297 | 301 | 296 | 299 | 9,856,000 |
| 2013/09/13 | 296 | 298 | 294 | 295 | 9,549,000 |
| 2013/09/12 | 297 | 297 | 294 | 296 | 5,000,000 |
| 2013/09/11 | 299 | 299 | 296 | 297 | 5,971,000 |
| 2013/09/10 | 295 | 298 | 293 | 296 | 11,285,000 |
| 2013/09/09 | 293 | 295 | 291 | 293 | 12,410,000 |
| 2013/09/06 | 291 | 292 | 287 | 288 | 4,962,000 |
| 2013/09/05 | 293 | 293 | 290 | 291 | 5,732,000 |
| 2013/09/04 | 290 | 291 | 288 | 291 | 6,605,000 |
| 2013/09/03 | 286 | 292 | 286 | 290 | 7,598,000 |
| 2013/09/02 | 284 | 285 | 283 | 285 | 2,468,000 |
| 2013/08/30 | 286 | 286 | 281 | 283 | 8,968,000 |
| 2013/08/29 | 283 | 287 | 282 | 285 | 5,508,000 |
| 2013/08/28 | 285 | 285 | 281 | 283 | 10,103,000 |
| 2013/08/27 | 288 | 291 | 287 | 287 | 6,481,000 |
| 2013/08/26 | 290 | 292 | 288 | 289 | 4,276,000 |
| 2013/08/23 | 289 | 294 | 289 | 290 | 11,370,000 |
| 2013/08/22 | 287 | 289 | 285 | 288 | 5,966,000 |
| 2013/08/21 | 287 | 289 | 285 | 287 | 10,243,000 |
| 2013/08/20 | 291 | 293 | 288 | 288 | 10,938,000 |
| 2013/08/19 | 291 | 293 | 290 | 292 | 7,155,000 |
| 2013/08/16 | 293 | 294 | 290 | 292 | 12,483,000 |
| 2013/08/15 | 294 | 296 | 293 | 294 | 7,956,000 |
| 2013/08/14 | 297 | 299 | 294 | 296 | 10,800,000 |
| 2013/08/13 | 294 | 298 | 294 | 294 | 9,594,000 |
| 2013/08/12 | 293 | 296 | 292 | 293 | 12,286,000 |
| 2013/08/09 | 295 | 296 | 293 | 294 | 11,814,000 |
| 2013/08/08 | 294 | 298 | 293 | 294 | 9,693,000 |
| 2013/08/07 | 298 | 299 | 294 | 294 | 16,703,000 |
| 2013/08/06 | 299 | 300 | 296 | 299 | 11,651,000 |
| 2013/08/05 | 300 | 304 | 298 | 299 | 12,045,000 |
| 2013/08/02 | 302 | 302 | 296 | 300 | 34,778,000 |
| 2013/08/01 | 303 | 307 | 298 | 302 | 11,402,000 |
| 2013/07/31 | 300 | 303 | 298 | 303 | 6,694,000 |
| 2013/07/30 | 296 | 301 | 295 | 301 | 5,988,000 |
| 2013/07/29 | 296 | 299 | 293 | 293 | 9,091,000 |
| 2013/07/26 | 310 | 310 | 298 | 299 | 13,797,000 |
| 2013/07/25 | 313 | 315 | 311 | 311 | 7,268,000 |
| 2013/07/24 | 315 | 315 | 312 | 314 | 3,918,000 |
| 2013/07/23 | 315 | 317 | 314 | 316 | 3,176,000 |
| 2013/07/22 | 317 | 317 | 315 | 316 | 4,608,000 |
| 2013/07/19 | 319 | 319 | 314 | 316 | 9,193,000 |
| 2013/07/18 | 318 | 319 | 316 | 319 | 4,046,000 |
| 2013/07/17 | 315 | 317 | 314 | 317 | 4,117,000 |
| 2013/07/16 | 319 | 320 | 316 | 317 | 5,348,000 |
| 2013/07/12 | 316 | 317 | 315 | 316 | 5,954,000 |
| 2013/07/11 | 312 | 316 | 311 | 315 | 4,884,000 |
| 2013/07/10 | 317 | 319 | 313 | 316 | 8,273,000 |
| 2013/07/09 | 320 | 321 | 317 | 319 | 6,128,000 |
| 2013/07/08 | 317 | 321 | 317 | 317 | 6,574,000 |
| 2013/07/05 | 314 | 315 | 312 | 314 | 3,931,000 |
| 2013/07/04 | 307 | 315 | 307 | 312 | 6,357,000 |
| 2013/07/03 | 309 | 314 | 309 | 313 | 7,620,000 |
| 2013/07/02 | 313 | 314 | 310 | 314 | 6,032,000 |
| 2013/07/01 | 311 | 313 | 307 | 312 | 5,695,000 |
| 2013/06/28 | 307 | 310 | 305 | 310 | 10,540,000 |
| 2013/06/27 | 294 | 304 | 291 | 303 | 8,658,000 |
| 2013/06/26 | 291 | 297 | 290 | 292 | 8,775,000 |
| 2013/06/25 | 288 | 291 | 285 | 290 | 11,030,000 |
| 2013/06/24 | 291 | 293 | 288 | 288 | 4,935,000 |
| 2013/06/21 | 283 | 290 | 281 | 287 | 7,277,000 |
| 2013/06/20 | 284 | 289 | 284 | 286 | 5,867,000 |
| 2013/06/19 | 287 | 290 | 285 | 285 | 7,288,000 |
| 2013/06/18 | 282 | 286 | 280 | 281 | 3,692,000 |
| 2013/06/17 | 274 | 283 | 272 | 282 | 6,854,000 |
| 2013/06/14 | 278 | 282 | 272 | 272 | 11,987,000 |
| 2013/06/13 | 280 | 280 | 275 | 276 | 7,068,000 |
| 2013/06/12 | 287 | 287 | 281 | 283 | 11,002,000 |
| 2013/06/11 | 293 | 297 | 290 | 293 | 9,552,000 |
| 2013/06/10 | 281 | 291 | 281 | 290 | 7,883,000 |
| 2013/06/07 | 275 | 279 | 268 | 274 | 15,145,000 |
| 2013/06/06 | 282 | 285 | 276 | 278 | 12,783,000 |
| 2013/06/05 | 290 | 295 | 283 | 284 | 12,364,000 |
| 2013/06/04 | 282 | 294 | 280 | 291 | 13,816,000 |
| 2013/06/03 | 292 | 293 | 285 | 287 | 10,120,000 |
| 2013/05/31 | 296 | 299 | 295 | 295 | 8,979,000 |
| 2013/05/30 | 297 | 303 | 294 | 296 | 11,911,000 |
| 2013/05/29 | 304 | 309 | 302 | 304 | 10,631,000 |
| 2013/05/28 | 295 | 303 | 294 | 298 | 13,477,000 |
| 2013/05/27 | 303 | 308 | 295 | 295 | 16,517,000 |
| 2013/05/24 | 315 | 322 | 302 | 313 | 21,771,000 |
| 2013/05/23 | 331 | 332 | 309 | 310 | 31,425,000 |
| 2013/05/22 | 326 | 335 | 325 | 334 | 24,711,000 |
| 2013/05/21 | 324 | 325 | 322 | 325 | 6,654,000 |
| 2013/05/20 | 329 | 329 | 323 | 324 | 8,247,000 |
| 2013/05/17 | 316 | 325 | 315 | 324 | 9,943,000 |
| 2013/05/16 | 322 | 325 | 314 | 317 | 12,117,000 |
| 2013/05/15 | 328 | 333 | 322 | 325 | 13,559,000 |
| 2013/05/14 | 331 | 334 | 324 | 328 | 16,213,000 |
| 2013/05/13 | 333 | 341 | 329 | 334 | 19,788,000 |
| 2013/05/10 | 332 | 332 | 324 | 329 | 14,701,000 |
| 2013/05/09 | 321 | 332 | 320 | 324 | 20,814,000 |
| 2013/05/08 | 306 | 326 | 306 | 319 | 29,628,000 |
| 2013/05/07 | 306 | 307 | 303 | 306 | 13,984,000 |
| 2013/05/02 | 300 | 301 | 298 | 301 | 7,131,000 |
| 2013/05/01 | 305 | 305 | 301 | 301 | 6,442,000 |
| 2013/04/30 | 303 | 306 | 301 | 305 | 12,286,000 |
| 2013/04/26 | 302 | 304 | 300 | 302 | 11,583,000 |
| 2013/04/25 | 301 | 304 | 299 | 300 | 19,858,000 |
| 2013/04/24 | 296 | 302 | 295 | 302 | 39,479,000 |
| 2013/04/23 | 295 | 297 | 294 | 295 | 10,077,000 |
| 2013/04/22 | 296 | 296 | 294 | 296 | 11,434,000 |
| 2013/04/19 | 293 | 295 | 289 | 292 | 9,419,000 |
| 2013/04/18 | 293 | 298 | 291 | 295 | 22,486,000 |
| 2013/04/17 | 289 | 296 | 288 | 296 | 28,888,000 |
| 2013/04/16 | 283 | 285 | 282 | 285 | 11,918,000 |
| 2013/04/15 | 291 | 292 | 290 | 290 | 6,756,000 |
| 2013/04/12 | 292 | 293 | 289 | 292 | 11,282,000 |
| 2013/04/11 | 294 | 297 | 290 | 292 | 28,156,000 |
| 2013/04/10 | 292 | 295 | 291 | 295 | 36,879,000 |
| 2013/04/09 | 291 | 292 | 285 | 290 | 19,232,000 |
| 2013/04/08 | 290 | 293 | 287 | 290 | 30,206,000 |
| 2013/04/05 | 288 | 292 | 281 | 286 | 46,943,000 |
| 2013/04/04 | 259 | 277 | 259 | 277 | 27,253,000 |
| 2013/04/03 | 262 | 264 | 258 | 262 | 15,219,000 |
| 2013/04/02 | 251 | 267 | 249 | 265 | 28,179,000 |
| 2013/04/01 | 265 | 265 | 254 | 255 | 13,924,000 |
| 2013/03/29 | 265 | 266 | 261 | 264 | 24,996,000 |
| 2013/03/28 | 271 | 272 | 263 | 265 | 27,243,000 |
| 2013/03/27 | 278 | 283 | 274 | 274 | 40,296,000 |
| 2013/03/26 | 298 | 298 | 292 | 292 | 52,193,000 |
| 2013/03/25 | 296 | 300 | 294 | 299 | 40,844,000 |
| 2013/03/22 | 292 | 295 | 292 | 293 | 24,718,000 |
| 2013/03/21 | 293 | 294 | 292 | 292 | 13,552,000 |
| 2013/03/19 | 291 | 293 | 290 | 292 | 11,628,000 |
| 2013/03/18 | 290 | 291 | 288 | 289 | 18,963,000 |
| 2013/03/15 | 292 | 293 | 290 | 292 | 16,708,000 |
| 2013/03/14 | 292 | 293 | 290 | 291 | 16,860,000 |
| 2013/03/13 | 289 | 296 | 288 | 291 | 27,348,000 |
| 2013/03/12 | 299 | 303 | 287 | 289 | 45,008,000 |
| 2013/03/11 | 288 | 297 | 286 | 295 | 47,778,000 |
| 2013/03/08 | 284 | 286 | 283 | 285 | 31,469,000 |
| 2013/03/07 | 281 | 283 | 281 | 283 | 15,168,000 |
| 2013/03/06 | 283 | 284 | 280 | 281 | 21,889,000 |
| 2013/03/05 | 281 | 286 | 280 | 281 | 25,501,000 |
| 2013/03/04 | 281 | 282 | 279 | 281 | 25,229,000 |
| 2013/03/01 | 280 | 280 | 275 | 278 | 25,743,000 |
| 2013/02/28 | 283 | 284 | 277 | 281 | 44,796,000 |
| 2013/02/27 | 285 | 286 | 281 | 282 | 24,247,000 |
| 2013/02/26 | 282 | 286 | 281 | 284 | 50,122,000 |
| 2013/02/25 | 281 | 287 | 281 | 286 | 50,071,000 |
| 2013/02/22 | 278 | 281 | 275 | 279 | 55,924,000 |
| 2013/02/21 | 272 | 280 | 272 | 277 | 59,849,000 |
| 2013/02/20 | 271 | 274 | 269 | 272 | 36,612,000 |
| 2013/02/19 | 269 | 272 | 267 | 269 | 38,988,000 |
| 2013/02/18 | 265 | 274 | 265 | 270 | 43,723,000 |
| 2013/02/15 | 268 | 269 | 260 | 261 | 43,913,000 |
| 2013/02/14 | 265 | 272 | 264 | 269 | 59,695,000 |
| 2013/02/13 | 261 | 264 | 260 | 263 | 42,385,000 |
| 2013/02/12 | 266 | 266 | 260 | 261 | 25,443,000 |
| 2013/02/08 | 266 | 267 | 260 | 262 | 31,418,000 |
| 2013/02/07 | 255 | 265 | 254 | 264 | 90,479,000 |
| 2013/02/06 | 255 | 257 | 253 | 255 | 29,577,000 |
| 2013/02/05 | 251 | 256 | 251 | 253 | 33,477,000 |
| 2013/02/04 | 256 | 257 | 251 | 253 | 39,014,000 |
| 2013/02/01 | 258 | 259 | 253 | 255 | 40,603,000 |
| 2013/01/31 | 251 | 257 | 248 | 257 | 64,483,000 |
| 2013/01/30 | 251 | 252 | 248 | 251 | 39,133,000 |
| 2013/01/29 | 244 | 253 | 243 | 250 | 55,339,000 |
| 2013/01/28 | 250 | 251 | 244 | 246 | 48,949,000 |
| 2013/01/25 | 237 | 249 | 235 | 248 | 95,795,000 |
| 2013/01/24 | 234 | 237 | 232 | 234 | 120,227,000 |
| 2013/01/23 | 234 | 242 | 233 | 235 | 97,275,000 |
| 2013/01/22 | 231 | 235 | 227 | 233 | 66,185,000 |
| 2013/01/21 | 231 | 233 | 230 | 230 | 34,647,000 |
| 2013/01/18 | 233 | 237 | 231 | 231 | 80,986,000 |
| 2013/01/17 | 236 | 237 | 232 | 232 | 56,865,000 |
| 2013/01/16 | 243 | 244 | 233 | 239 | 45,711,000 |
| 2013/01/15 | 252 | 253 | 245 | 246 | 16,274,000 |
| 2013/01/11 | 256 | 256 | 251 | 254 | 8,336,000 |
| 2013/01/10 | 254 | 257 | 251 | 255 | 9,112,000 |
| 2013/01/09 | 243 | 251 | 242 | 249 | 14,204,000 |
| 2013/01/08 | 242 | 245 | 236 | 240 | 14,769,000 |
| 2013/01/07 | 281 | 284 | 242 | 250 | 26,950,000 |
| 2013/01/04 | 272 | 282 | 271 | 278 | 7,539,000 |