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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,390 | 4,415 | 4,375 | 4,385 | 459,100 |
| 2017/12/28 | 4,415 | 4,420 | 4,365 | 4,370 | 469,500 |
| 2017/12/27 | 4,425 | 4,440 | 4,415 | 4,435 | 458,200 |
| 2017/12/26 | 4,445 | 4,470 | 4,440 | 4,460 | 528,400 |
| 2017/12/25 | 4,460 | 4,460 | 4,425 | 4,445 | 500,400 |
| 2017/12/22 | 4,430 | 4,460 | 4,430 | 4,440 | 581,700 |
| 2017/12/21 | 4,470 | 4,480 | 4,410 | 4,415 | 1,017,500 |
| 2017/12/20 | 4,470 | 4,520 | 4,470 | 4,485 | 832,700 |
| 2017/12/19 | 4,485 | 4,495 | 4,450 | 4,470 | 635,100 |
| 2017/12/18 | 4,415 | 4,475 | 4,410 | 4,450 | 845,900 |
| 2017/12/15 | 4,430 | 4,440 | 4,350 | 4,370 | 1,389,600 |
| 2017/12/14 | 4,485 | 4,495 | 4,440 | 4,455 | 928,400 |
| 2017/12/13 | 4,515 | 4,540 | 4,475 | 4,535 | 1,259,100 |
| 2017/12/12 | 4,440 | 4,515 | 4,435 | 4,505 | 1,099,700 |
| 2017/12/11 | 4,380 | 4,445 | 4,375 | 4,440 | 644,900 |
| 2017/12/08 | 4,305 | 4,390 | 4,305 | 4,385 | 1,010,200 |
| 2017/12/07 | 4,310 | 4,345 | 4,290 | 4,345 | 775,600 |
| 2017/12/06 | 4,390 | 4,390 | 4,280 | 4,300 | 888,800 |
| 2017/12/05 | 4,380 | 4,415 | 4,350 | 4,400 | 511,700 |
| 2017/12/04 | 4,400 | 4,435 | 4,390 | 4,395 | 797,400 |
| 2017/12/01 | 4,390 | 4,405 | 4,355 | 4,375 | 932,000 |
| 2017/11/30 | 4,250 | 4,375 | 4,250 | 4,355 | 2,237,400 |
| 2017/11/29 | 4,190 | 4,195 | 4,165 | 4,190 | 567,600 |
| 2017/11/28 | 4,185 | 4,200 | 4,140 | 4,150 | 751,800 |
| 2017/11/27 | 4,205 | 4,210 | 4,145 | 4,165 | 676,300 |
| 2017/11/24 | 4,200 | 4,215 | 4,180 | 4,195 | 498,100 |
| 2017/11/22 | 4,210 | 4,240 | 4,190 | 4,225 | 792,700 |
| 2017/11/21 | 4,155 | 4,220 | 4,150 | 4,195 | 738,600 |
| 2017/11/20 | 4,125 | 4,155 | 4,120 | 4,130 | 667,000 |
| 2017/11/17 | 4,160 | 4,165 | 4,120 | 4,145 | 1,074,300 |
| 2017/11/16 | 4,115 | 4,155 | 4,110 | 4,115 | 981,900 |
| 2017/11/15 | 4,175 | 4,180 | 4,090 | 4,115 | 1,619,800 |
| 2017/11/14 | 4,335 | 4,340 | 4,210 | 4,220 | 1,662,500 |
| 2017/11/13 | 4,425 | 4,425 | 4,385 | 4,400 | 544,500 |
| 2017/11/10 | 4,430 | 4,475 | 4,425 | 4,445 | 631,500 |
| 2017/11/09 | 4,470 | 4,495 | 4,415 | 4,455 | 1,049,900 |
| 2017/11/08 | 4,475 | 4,480 | 4,445 | 4,470 | 623,900 |
| 2017/11/07 | 4,470 | 4,485 | 4,440 | 4,485 | 689,800 |
| 2017/11/06 | 4,520 | 4,525 | 4,445 | 4,475 | 670,000 |
| 2017/11/02 | 4,505 | 4,525 | 4,485 | 4,510 | 519,100 |
| 2017/11/01 | 4,470 | 4,505 | 4,450 | 4,505 | 734,900 |
| 2017/10/31 | 4,460 | 4,470 | 4,425 | 4,425 | 582,400 |
| 2017/10/30 | 4,500 | 4,530 | 4,480 | 4,495 | 1,105,400 |
| 2017/10/27 | 4,460 | 4,530 | 4,455 | 4,500 | 952,700 |
| 2017/10/26 | 4,425 | 4,460 | 4,425 | 4,455 | 493,500 |
| 2017/10/25 | 4,400 | 4,460 | 4,395 | 4,425 | 1,098,500 |
| 2017/10/24 | 4,360 | 4,395 | 4,350 | 4,385 | 607,800 |
| 2017/10/23 | 4,360 | 4,370 | 4,340 | 4,345 | 476,900 |
| 2017/10/20 | 4,330 | 4,360 | 4,315 | 4,320 | 748,300 |
| 2017/10/19 | 4,390 | 4,395 | 4,365 | 4,365 | 604,900 |
| 2017/10/18 | 4,365 | 4,390 | 4,360 | 4,385 | 615,600 |
| 2017/10/17 | 4,375 | 4,390 | 4,345 | 4,360 | 645,900 |
| 2017/10/16 | 4,335 | 4,375 | 4,325 | 4,355 | 820,600 |
| 2017/10/13 | 4,310 | 4,335 | 4,285 | 4,330 | 851,700 |
| 2017/10/12 | 4,310 | 4,310 | 4,285 | 4,285 | 354,600 |
| 2017/10/11 | 4,290 | 4,310 | 4,285 | 4,300 | 339,000 |
| 2017/10/10 | 4,310 | 4,310 | 4,265 | 4,295 | 544,200 |
| 2017/10/06 | 4,320 | 4,330 | 4,305 | 4,315 | 613,600 |
| 2017/10/05 | 4,280 | 4,315 | 4,280 | 4,310 | 345,600 |
| 2017/10/04 | 4,295 | 4,315 | 4,280 | 4,305 | 476,700 |
| 2017/10/03 | 4,260 | 4,300 | 4,235 | 4,300 | 597,100 |
| 2017/10/02 | 4,280 | 4,285 | 4,225 | 4,250 | 587,600 |
| 2017/09/29 | 4,225 | 4,280 | 4,225 | 4,280 | 1,022,600 |
| 2017/09/28 | 4,285 | 4,295 | 4,225 | 4,250 | 1,262,400 |
| 2017/09/27 | 4,320 | 4,360 | 4,260 | 4,275 | 977,700 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 429 | 433 | 428 | 433 | 6,553,000 |
| 2017/09/25 | 431 | 431 | 428 | 429 | 4,601,000 |
| 2017/09/22 | 428 | 430 | 426 | 430 | 6,568,000 |
| 2017/09/21 | 431 | 431 | 427 | 428 | 6,639,000 |
| 2017/09/20 | 429 | 432 | 427 | 428 | 6,092,000 |
| 2017/09/19 | 427 | 428 | 422 | 427 | 7,231,000 |
| 2017/09/15 | 419 | 425 | 419 | 422 | 8,598,000 |
| 2017/09/14 | 420 | 421 | 418 | 419 | 3,974,000 |
| 2017/09/13 | 419 | 421 | 418 | 419 | 4,788,000 |
| 2017/09/12 | 416 | 419 | 416 | 418 | 3,816,000 |
| 2017/09/11 | 412 | 414 | 411 | 412 | 5,532,000 |
| 2017/09/08 | 408 | 409 | 406 | 408 | 7,149,000 |
| 2017/09/07 | 413 | 414 | 409 | 409 | 5,931,000 |
| 2017/09/06 | 410 | 411 | 409 | 409 | 4,501,000 |
| 2017/09/05 | 417 | 418 | 413 | 413 | 4,448,000 |
| 2017/09/04 | 418 | 418 | 414 | 416 | 4,522,000 |
| 2017/09/01 | 419 | 420 | 415 | 417 | 5,817,000 |
| 2017/08/31 | 416 | 420 | 416 | 416 | 5,561,000 |
| 2017/08/30 | 418 | 419 | 415 | 415 | 5,032,000 |
| 2017/08/29 | 415 | 417 | 412 | 417 | 7,244,000 |
| 2017/08/28 | 420 | 420 | 417 | 420 | 2,861,000 |
| 2017/08/25 | 417 | 419 | 416 | 419 | 5,108,000 |
| 2017/08/24 | 420 | 422 | 416 | 417 | 6,595,000 |
| 2017/08/23 | 425 | 425 | 420 | 421 | 4,496,000 |
| 2017/08/22 | 424 | 425 | 421 | 421 | 5,487,000 |
| 2017/08/21 | 429 | 429 | 425 | 425 | 5,467,000 |
| 2017/08/18 | 427 | 429 | 426 | 429 | 5,480,000 |
| 2017/08/17 | 428 | 433 | 427 | 430 | 4,316,000 |
| 2017/08/16 | 433 | 434 | 429 | 429 | 3,971,000 |
| 2017/08/15 | 432 | 437 | 431 | 433 | 5,944,000 |
| 2017/08/14 | 428 | 430 | 425 | 427 | 6,587,000 |
| 2017/08/10 | 433 | 434 | 431 | 433 | 4,013,000 |
| 2017/08/09 | 436 | 437 | 431 | 433 | 5,019,000 |
| 2017/08/08 | 438 | 438 | 436 | 438 | 3,178,000 |
| 2017/08/07 | 437 | 438 | 436 | 437 | 3,422,000 |
| 2017/08/04 | 432 | 437 | 430 | 435 | 4,546,000 |
| 2017/08/03 | 431 | 434 | 430 | 432 | 4,031,000 |
| 2017/08/02 | 436 | 438 | 431 | 433 | 5,940,000 |
| 2017/08/01 | 426 | 434 | 426 | 434 | 8,012,000 |
| 2017/07/31 | 425 | 426 | 424 | 424 | 3,654,000 |
| 2017/07/28 | 426 | 427 | 425 | 426 | 2,999,000 |
| 2017/07/27 | 429 | 429 | 426 | 428 | 5,030,000 |
| 2017/07/26 | 432 | 432 | 428 | 430 | 4,071,000 |
| 2017/07/25 | 428 | 430 | 427 | 428 | 2,724,000 |
| 2017/07/24 | 428 | 429 | 426 | 428 | 3,817,000 |
| 2017/07/21 | 429 | 431 | 427 | 430 | 4,462,000 |
| 2017/07/20 | 431 | 432 | 428 | 431 | 2,500,000 |
| 2017/07/19 | 428 | 431 | 428 | 431 | 2,833,000 |
| 2017/07/18 | 429 | 430 | 425 | 430 | 6,276,000 |
| 2017/07/14 | 435 | 435 | 430 | 431 | 4,732,000 |
| 2017/07/13 | 439 | 440 | 433 | 434 | 4,713,000 |
| 2017/07/12 | 439 | 440 | 436 | 437 | 4,672,000 |
| 2017/07/11 | 438 | 440 | 437 | 438 | 3,958,000 |
| 2017/07/10 | 435 | 438 | 434 | 436 | 8,464,000 |
| 2017/07/07 | 431 | 434 | 431 | 433 | 7,863,000 |
| 2017/07/06 | 433 | 434 | 430 | 434 | 5,591,000 |
| 2017/07/05 | 431 | 433 | 431 | 433 | 5,300,000 |
| 2017/07/04 | 433 | 434 | 431 | 432 | 6,296,000 |
| 2017/07/03 | 428 | 431 | 427 | 431 | 4,102,000 |
| 2017/06/30 | 428 | 429 | 426 | 428 | 7,518,000 |
| 2017/06/29 | 431 | 434 | 428 | 429 | 8,908,000 |
| 2017/06/28 | 425 | 430 | 424 | 429 | 7,356,000 |
| 2017/06/27 | 428 | 431 | 428 | 429 | 3,626,000 |
| 2017/06/26 | 429 | 430 | 427 | 427 | 2,972,000 |
| 2017/06/23 | 428 | 430 | 427 | 429 | 4,534,000 |
| 2017/06/22 | 428 | 430 | 427 | 429 | 3,109,000 |
| 2017/06/21 | 429 | 430 | 427 | 428 | 3,286,000 |
| 2017/06/20 | 431 | 432 | 429 | 429 | 5,692,000 |
| 2017/06/19 | 427 | 430 | 426 | 428 | 3,509,000 |
| 2017/06/16 | 427 | 431 | 426 | 427 | 7,588,000 |
| 2017/06/15 | 428 | 430 | 425 | 426 | 5,600,000 |
| 2017/06/14 | 431 | 433 | 428 | 430 | 6,611,000 |
| 2017/06/13 | 427 | 431 | 426 | 429 | 6,053,000 |
| 2017/06/12 | 428 | 431 | 427 | 427 | 7,317,000 |
| 2017/06/09 | 426 | 428 | 423 | 426 | 8,380,000 |
| 2017/06/08 | 424 | 428 | 423 | 425 | 10,742,000 |
| 2017/06/07 | 419 | 424 | 419 | 423 | 5,241,000 |
| 2017/06/06 | 420 | 425 | 419 | 422 | 9,933,000 |
| 2017/06/05 | 419 | 422 | 418 | 422 | 4,933,000 |
| 2017/06/02 | 416 | 422 | 415 | 422 | 10,596,000 |
| 2017/06/01 | 408 | 415 | 407 | 415 | 7,621,000 |
| 2017/05/31 | 409 | 409 | 406 | 407 | 4,871,000 |
| 2017/05/30 | 412 | 413 | 409 | 409 | 4,261,000 |
| 2017/05/29 | 410 | 415 | 409 | 414 | 4,325,000 |
| 2017/05/26 | 413 | 415 | 408 | 409 | 4,089,000 |
| 2017/05/25 | 412 | 415 | 409 | 414 | 4,373,000 |
| 2017/05/24 | 412 | 414 | 409 | 411 | 5,370,000 |
| 2017/05/23 | 409 | 410 | 406 | 409 | 3,122,000 |
| 2017/05/22 | 412 | 412 | 407 | 409 | 3,963,000 |
| 2017/05/19 | 408 | 410 | 405 | 410 | 5,199,000 |
| 2017/05/18 | 408 | 409 | 405 | 407 | 7,718,000 |
| 2017/05/17 | 417 | 417 | 413 | 414 | 4,980,000 |
| 2017/05/16 | 421 | 422 | 418 | 420 | 4,965,000 |
| 2017/05/15 | 416 | 419 | 412 | 419 | 4,969,000 |
| 2017/05/12 | 419 | 421 | 416 | 418 | 7,066,000 |
| 2017/05/11 | 420 | 423 | 418 | 422 | 7,072,000 |
| 2017/05/10 | 418 | 421 | 417 | 421 | 9,243,000 |
| 2017/05/09 | 418 | 419 | 416 | 418 | 6,779,000 |
| 2017/05/08 | 415 | 417 | 414 | 417 | 8,195,000 |
| 2017/05/02 | 408 | 413 | 408 | 411 | 6,070,000 |
| 2017/05/01 | 405 | 408 | 403 | 407 | 5,696,000 |
| 2017/04/28 | 413 | 415 | 406 | 406 | 10,205,000 |
| 2017/04/27 | 411 | 416 | 411 | 416 | 5,961,000 |
| 2017/04/26 | 414 | 415 | 411 | 415 | 6,524,000 |
| 2017/04/25 | 404 | 409 | 404 | 409 | 6,953,000 |
| 2017/04/24 | 403 | 406 | 401 | 404 | 7,292,000 |
| 2017/04/21 | 402 | 402 | 398 | 400 | 6,411,000 |
| 2017/04/20 | 391 | 401 | 391 | 397 | 9,170,000 |
| 2017/04/19 | 389 | 395 | 386 | 392 | 10,003,000 |
| 2017/04/18 | 387 | 392 | 386 | 388 | 6,157,000 |
| 2017/04/17 | 383 | 384 | 381 | 383 | 4,840,000 |
| 2017/04/14 | 382 | 385 | 380 | 383 | 5,735,000 |
| 2017/04/13 | 384 | 386 | 381 | 384 | 9,617,000 |
| 2017/04/12 | 389 | 389 | 386 | 387 | 7,177,000 |
| 2017/04/11 | 392 | 392 | 388 | 392 | 6,053,000 |
| 2017/04/10 | 388 | 394 | 388 | 392 | 6,376,000 |
| 2017/04/07 | 389 | 395 | 386 | 388 | 15,284,000 |
| 2017/04/06 | 385 | 388 | 384 | 386 | 8,310,000 |
| 2017/04/05 | 399 | 400 | 391 | 391 | 9,958,000 |
| 2017/04/04 | 402 | 402 | 395 | 398 | 12,710,000 |
| 2017/04/03 | 410 | 410 | 402 | 402 | 10,985,000 |
| 2017/03/31 | 415 | 418 | 410 | 410 | 9,066,000 |
| 2017/03/30 | 412 | 416 | 411 | 412 | 7,992,000 |
| 2017/03/29 | 416 | 417 | 411 | 414 | 13,030,000 |
| 2017/03/28 | 419 | 422 | 418 | 421 | 9,594,000 |
| 2017/03/27 | 418 | 419 | 415 | 417 | 13,074,000 |
| 2017/03/24 | 418 | 422 | 417 | 420 | 6,979,000 |
| 2017/03/23 | 419 | 421 | 415 | 417 | 11,940,000 |
| 2017/03/22 | 420 | 420 | 415 | 416 | 13,421,000 |
| 2017/03/21 | 424 | 424 | 421 | 422 | 6,783,000 |
| 2017/03/17 | 423 | 424 | 421 | 424 | 15,973,000 |
| 2017/03/16 | 422 | 424 | 420 | 423 | 6,628,000 |
| 2017/03/15 | 424 | 424 | 422 | 422 | 4,586,000 |
| 2017/03/14 | 422 | 424 | 422 | 424 | 2,659,000 |
| 2017/03/13 | 420 | 423 | 418 | 423 | 9,185,000 |
| 2017/03/10 | 420 | 422 | 419 | 420 | 9,451,000 |
| 2017/03/09 | 420 | 420 | 418 | 419 | 4,569,000 |
| 2017/03/08 | 419 | 420 | 417 | 418 | 7,194,000 |
| 2017/03/07 | 421 | 422 | 417 | 419 | 8,510,000 |
| 2017/03/06 | 419 | 423 | 416 | 421 | 8,073,000 |
| 2017/03/03 | 421 | 422 | 416 | 418 | 11,073,000 |
| 2017/03/02 | 424 | 426 | 422 | 423 | 8,537,000 |
| 2017/03/01 | 422 | 422 | 416 | 419 | 11,132,000 |
| 2017/02/28 | 418 | 423 | 417 | 421 | 8,342,000 |
| 2017/02/27 | 420 | 422 | 415 | 415 | 12,298,000 |
| 2017/02/24 | 420 | 425 | 419 | 423 | 12,791,000 |
| 2017/02/23 | 418 | 420 | 416 | 419 | 9,647,000 |
| 2017/02/22 | 418 | 419 | 416 | 419 | 5,480,000 |
| 2017/02/21 | 417 | 419 | 416 | 417 | 4,415,000 |
| 2017/02/20 | 414 | 417 | 413 | 417 | 2,519,000 |
| 2017/02/17 | 417 | 417 | 414 | 415 | 7,463,000 |
| 2017/02/16 | 417 | 420 | 414 | 416 | 7,903,000 |
| 2017/02/15 | 416 | 418 | 415 | 417 | 6,842,000 |
| 2017/02/14 | 418 | 419 | 411 | 412 | 9,459,000 |
| 2017/02/13 | 417 | 417 | 413 | 415 | 8,767,000 |
| 2017/02/10 | 407 | 412 | 406 | 412 | 7,446,000 |
| 2017/02/09 | 402 | 405 | 402 | 403 | 5,241,000 |
| 2017/02/08 | 405 | 405 | 401 | 404 | 11,321,000 |
| 2017/02/07 | 406 | 407 | 404 | 406 | 10,568,000 |
| 2017/02/06 | 414 | 418 | 410 | 412 | 8,084,000 |
| 2017/02/03 | 406 | 412 | 405 | 408 | 11,631,000 |
| 2017/02/02 | 410 | 410 | 403 | 404 | 6,380,000 |
| 2017/02/01 | 409 | 411 | 404 | 410 | 7,699,000 |
| 2017/01/31 | 414 | 415 | 412 | 412 | 5,020,000 |
| 2017/01/30 | 417 | 419 | 415 | 417 | 7,005,000 |
| 2017/01/27 | 420 | 422 | 416 | 417 | 10,845,000 |
| 2017/01/26 | 411 | 420 | 410 | 419 | 10,414,000 |
| 2017/01/25 | 412 | 412 | 405 | 407 | 11,458,000 |
| 2017/01/24 | 410 | 411 | 407 | 407 | 7,934,000 |
| 2017/01/23 | 413 | 414 | 409 | 411 | 7,179,000 |
| 2017/01/20 | 413 | 418 | 413 | 417 | 5,166,000 |
| 2017/01/19 | 411 | 418 | 410 | 415 | 8,452,000 |
| 2017/01/18 | 402 | 407 | 400 | 407 | 9,188,000 |
| 2017/01/17 | 411 | 412 | 405 | 405 | 8,594,000 |
| 2017/01/16 | 415 | 416 | 411 | 412 | 5,873,000 |
| 2017/01/13 | 413 | 416 | 412 | 413 | 6,198,000 |
| 2017/01/12 | 418 | 418 | 412 | 413 | 7,675,000 |
| 2017/01/11 | 416 | 420 | 416 | 418 | 8,473,000 |
| 2017/01/10 | 422 | 423 | 417 | 417 | 9,234,000 |
| 2017/01/06 | 422 | 425 | 422 | 423 | 7,080,000 |
| 2017/01/05 | 423 | 427 | 421 | 426 | 7,826,000 |
| 2017/01/04 | 419 | 425 | 418 | 424 | 9,789,000 |