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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,275 | 3,310 | 3,250 | 3,275 | 823,100 |
| 2018/12/27 | 3,335 | 3,350 | 3,255 | 3,285 | 872,100 |
| 2018/12/26 | 3,200 | 3,230 | 3,160 | 3,200 | 835,800 |
| 2018/12/25 | 3,115 | 3,210 | 3,105 | 3,180 | 1,347,800 |
| 2018/12/21 | 3,320 | 3,325 | 3,250 | 3,280 | 1,420,800 |
| 2018/12/20 | 3,410 | 3,415 | 3,350 | 3,355 | 1,077,800 |
| 2018/12/19 | 3,500 | 3,510 | 3,455 | 3,460 | 877,800 |
| 2018/12/18 | 3,550 | 3,570 | 3,520 | 3,525 | 870,400 |
| 2018/12/17 | 3,555 | 3,585 | 3,545 | 3,575 | 609,100 |
| 2018/12/14 | 3,595 | 3,615 | 3,555 | 3,575 | 992,800 |
| 2018/12/13 | 3,600 | 3,645 | 3,585 | 3,620 | 622,500 |
| 2018/12/12 | 3,560 | 3,625 | 3,555 | 3,595 | 888,600 |
| 2018/12/11 | 3,575 | 3,580 | 3,500 | 3,545 | 905,800 |
| 2018/12/10 | 3,640 | 3,640 | 3,565 | 3,565 | 844,700 |
| 2018/12/07 | 3,675 | 3,685 | 3,640 | 3,670 | 629,400 |
| 2018/12/06 | 3,685 | 3,685 | 3,625 | 3,655 | 792,300 |
| 2018/12/05 | 3,685 | 3,710 | 3,660 | 3,695 | 866,500 |
| 2018/12/04 | 3,775 | 3,780 | 3,715 | 3,725 | 653,200 |
| 2018/12/03 | 3,755 | 3,785 | 3,735 | 3,785 | 670,800 |
| 2018/11/30 | 3,690 | 3,730 | 3,680 | 3,730 | 1,300,000 |
| 2018/11/29 | 3,710 | 3,730 | 3,685 | 3,695 | 593,200 |
| 2018/11/28 | 3,725 | 3,725 | 3,685 | 3,695 | 972,400 |
| 2018/11/27 | 3,750 | 3,750 | 3,710 | 3,730 | 709,700 |
| 2018/11/26 | 3,700 | 3,725 | 3,685 | 3,720 | 578,800 |
| 2018/11/22 | 3,700 | 3,725 | 3,680 | 3,715 | 692,700 |
| 2018/11/21 | 3,700 | 3,715 | 3,675 | 3,685 | 775,000 |
| 2018/11/20 | 3,740 | 3,775 | 3,725 | 3,760 | 639,100 |
| 2018/11/19 | 3,815 | 3,830 | 3,760 | 3,775 | 632,000 |
| 2018/11/16 | 3,820 | 3,860 | 3,800 | 3,845 | 686,900 |
| 2018/11/15 | 3,870 | 3,890 | 3,790 | 3,810 | 745,700 |
| 2018/11/14 | 3,935 | 3,950 | 3,920 | 3,940 | 477,900 |
| 2018/11/13 | 3,885 | 3,910 | 3,860 | 3,900 | 704,200 |
| 2018/11/12 | 3,955 | 3,980 | 3,940 | 3,955 | 511,400 |
| 2018/11/09 | 3,940 | 3,990 | 3,935 | 3,985 | 494,100 |
| 2018/11/08 | 3,955 | 3,990 | 3,950 | 3,960 | 668,200 |
| 2018/11/07 | 3,955 | 3,980 | 3,900 | 3,915 | 675,500 |
| 2018/11/06 | 3,885 | 3,945 | 3,885 | 3,935 | 444,800 |
| 2018/11/05 | 3,890 | 3,915 | 3,885 | 3,895 | 451,200 |
| 2018/11/02 | 3,915 | 3,925 | 3,865 | 3,905 | 650,100 |
| 2018/11/01 | 3,885 | 3,925 | 3,875 | 3,905 | 559,600 |
| 2018/10/31 | 3,825 | 3,895 | 3,810 | 3,895 | 849,000 |
| 2018/10/30 | 3,730 | 3,825 | 3,725 | 3,815 | 1,173,100 |
| 2018/10/29 | 3,730 | 3,745 | 3,700 | 3,705 | 573,500 |
| 2018/10/26 | 3,730 | 3,745 | 3,695 | 3,715 | 795,300 |
| 2018/10/25 | 3,700 | 3,730 | 3,685 | 3,705 | 809,200 |
| 2018/10/24 | 3,845 | 3,850 | 3,780 | 3,780 | 996,100 |
| 2018/10/23 | 3,885 | 3,895 | 3,830 | 3,840 | 514,000 |
| 2018/10/22 | 3,885 | 3,925 | 3,880 | 3,910 | 404,100 |
| 2018/10/19 | 3,855 | 3,885 | 3,845 | 3,880 | 433,500 |
| 2018/10/18 | 3,915 | 3,930 | 3,885 | 3,890 | 413,200 |
| 2018/10/17 | 3,885 | 3,905 | 3,865 | 3,895 | 613,400 |
| 2018/10/16 | 3,800 | 3,830 | 3,785 | 3,825 | 567,600 |
| 2018/10/15 | 3,860 | 3,865 | 3,800 | 3,800 | 753,700 |
| 2018/10/12 | 3,890 | 3,905 | 3,850 | 3,865 | 831,700 |
| 2018/10/11 | 3,930 | 3,990 | 3,910 | 3,920 | 1,013,000 |
| 2018/10/10 | 3,955 | 4,020 | 3,955 | 4,010 | 555,000 |
| 2018/10/09 | 3,995 | 4,005 | 3,935 | 3,950 | 810,300 |
| 2018/10/05 | 4,000 | 4,040 | 4,000 | 4,020 | 530,300 |
| 2018/10/04 | 4,025 | 4,035 | 4,005 | 4,015 | 651,800 |
| 2018/10/03 | 4,060 | 4,080 | 3,980 | 3,985 | 766,400 |
| 2018/10/02 | 4,060 | 4,090 | 4,055 | 4,080 | 698,200 |
| 2018/10/01 | 4,055 | 4,080 | 4,035 | 4,050 | 499,000 |
| 2018/09/28 | 4,050 | 4,095 | 4,050 | 4,060 | 708,600 |
| 2018/09/27 | 4,030 | 4,060 | 4,020 | 4,020 | 493,700 |
| 2018/09/26 | 4,035 | 4,060 | 4,000 | 4,055 | 640,000 |
| 2018/09/25 | 4,045 | 4,070 | 4,030 | 4,070 | 793,900 |
| 2018/09/21 | 4,025 | 4,055 | 4,020 | 4,040 | 896,000 |
| 2018/09/20 | 4,040 | 4,050 | 4,010 | 4,020 | 887,100 |
| 2018/09/19 | 3,965 | 4,015 | 3,960 | 4,010 | 714,200 |
| 2018/09/18 | 3,860 | 3,935 | 3,850 | 3,930 | 710,500 |
| 2018/09/14 | 3,845 | 3,910 | 3,840 | 3,895 | 904,000 |
| 2018/09/13 | 3,785 | 3,840 | 3,780 | 3,825 | 396,000 |
| 2018/09/12 | 3,820 | 3,825 | 3,785 | 3,785 | 665,800 |
| 2018/09/11 | 3,830 | 3,840 | 3,815 | 3,835 | 434,400 |
| 2018/09/10 | 3,810 | 3,855 | 3,805 | 3,845 | 305,200 |
| 2018/09/07 | 3,845 | 3,845 | 3,815 | 3,830 | 512,100 |
| 2018/09/06 | 3,860 | 3,880 | 3,850 | 3,850 | 417,500 |
| 2018/09/05 | 3,900 | 3,905 | 3,865 | 3,870 | 503,300 |
| 2018/09/04 | 3,905 | 3,915 | 3,895 | 3,900 | 374,500 |
| 2018/09/03 | 3,945 | 3,955 | 3,905 | 3,910 | 366,600 |
| 2018/08/31 | 3,940 | 3,965 | 3,925 | 3,925 | 804,500 |
| 2018/08/30 | 3,990 | 4,000 | 3,960 | 3,970 | 574,800 |
| 2018/08/29 | 3,970 | 4,000 | 3,970 | 3,975 | 416,100 |
| 2018/08/28 | 4,020 | 4,025 | 3,970 | 3,970 | 580,300 |
| 2018/08/27 | 3,950 | 3,995 | 3,940 | 3,990 | 387,100 |
| 2018/08/24 | 3,970 | 3,980 | 3,950 | 3,955 | 327,800 |
| 2018/08/23 | 3,950 | 3,960 | 3,930 | 3,955 | 323,000 |
| 2018/08/22 | 3,920 | 3,965 | 3,905 | 3,950 | 445,200 |
| 2018/08/21 | 3,890 | 3,930 | 3,880 | 3,925 | 567,400 |
| 2018/08/20 | 3,910 | 3,915 | 3,885 | 3,910 | 498,000 |
| 2018/08/17 | 3,900 | 3,915 | 3,885 | 3,895 | 567,300 |
| 2018/08/16 | 3,875 | 3,915 | 3,835 | 3,910 | 1,014,500 |
| 2018/08/15 | 4,000 | 4,005 | 3,905 | 3,915 | 1,273,300 |
| 2018/08/14 | 4,020 | 4,020 | 4,000 | 4,010 | 675,100 |
| 2018/08/13 | 4,040 | 4,045 | 4,005 | 4,020 | 593,300 |
| 2018/08/10 | 4,120 | 4,125 | 4,070 | 4,080 | 748,200 |
| 2018/08/09 | 4,135 | 4,150 | 4,120 | 4,130 | 539,300 |
| 2018/08/08 | 4,140 | 4,160 | 4,135 | 4,135 | 430,700 |
| 2018/08/07 | 4,150 | 4,150 | 4,120 | 4,140 | 362,000 |
| 2018/08/06 | 4,125 | 4,160 | 4,110 | 4,135 | 535,700 |
| 2018/08/03 | 4,185 | 4,195 | 4,140 | 4,140 | 716,000 |
| 2018/08/02 | 4,265 | 4,290 | 4,200 | 4,200 | 899,700 |
| 2018/08/01 | 4,190 | 4,285 | 4,185 | 4,285 | 875,000 |
| 2018/07/31 | 4,295 | 4,305 | 4,175 | 4,175 | 1,726,100 |
| 2018/07/30 | 4,305 | 4,350 | 4,295 | 4,345 | 708,600 |
| 2018/07/27 | 4,320 | 4,320 | 4,275 | 4,295 | 591,400 |
| 2018/07/26 | 4,285 | 4,300 | 4,270 | 4,300 | 636,500 |
| 2018/07/25 | 4,300 | 4,310 | 4,270 | 4,275 | 410,200 |
| 2018/07/24 | 4,305 | 4,330 | 4,255 | 4,275 | 630,700 |
| 2018/07/23 | 4,230 | 4,305 | 4,230 | 4,280 | 1,058,800 |
| 2018/07/20 | 4,170 | 4,190 | 4,155 | 4,165 | 619,100 |
| 2018/07/19 | 4,235 | 4,240 | 4,195 | 4,195 | 439,700 |
| 2018/07/18 | 4,230 | 4,250 | 4,215 | 4,220 | 389,900 |
| 2018/07/17 | 4,185 | 4,255 | 4,180 | 4,220 | 589,900 |
| 2018/07/13 | 4,210 | 4,215 | 4,185 | 4,185 | 450,600 |
| 2018/07/12 | 4,200 | 4,215 | 4,170 | 4,185 | 520,600 |
| 2018/07/11 | 4,180 | 4,190 | 4,150 | 4,170 | 454,300 |
| 2018/07/10 | 4,225 | 4,250 | 4,185 | 4,185 | 594,600 |
| 2018/07/09 | 4,155 | 4,225 | 4,150 | 4,205 | 611,300 |
| 2018/07/06 | 4,145 | 4,205 | 4,130 | 4,155 | 895,700 |
| 2018/07/05 | 4,155 | 4,180 | 4,140 | 4,165 | 611,300 |
| 2018/07/04 | 4,150 | 4,195 | 4,150 | 4,180 | 370,200 |
| 2018/07/03 | 4,180 | 4,185 | 4,150 | 4,180 | 540,800 |
| 2018/07/02 | 4,210 | 4,220 | 4,160 | 4,165 | 566,700 |
| 2018/06/29 | 4,215 | 4,225 | 4,210 | 4,215 | 443,100 |
| 2018/06/28 | 4,225 | 4,250 | 4,210 | 4,215 | 503,200 |
| 2018/06/27 | 4,210 | 4,260 | 4,210 | 4,245 | 580,700 |
| 2018/06/26 | 4,285 | 4,330 | 4,270 | 4,320 | 635,400 |
| 2018/06/25 | 4,310 | 4,315 | 4,285 | 4,300 | 620,000 |
| 2018/06/22 | 4,250 | 4,295 | 4,210 | 4,295 | 620,500 |
| 2018/06/21 | 4,380 | 4,385 | 4,290 | 4,290 | 729,500 |
| 2018/06/20 | 4,365 | 4,390 | 4,335 | 4,380 | 594,100 |
| 2018/06/19 | 4,410 | 4,425 | 4,370 | 4,380 | 893,400 |
| 2018/06/18 | 4,395 | 4,410 | 4,355 | 4,370 | 416,000 |
| 2018/06/15 | 4,410 | 4,430 | 4,395 | 4,395 | 709,100 |
| 2018/06/14 | 4,390 | 4,430 | 4,360 | 4,410 | 564,900 |
| 2018/06/13 | 4,365 | 4,385 | 4,365 | 4,380 | 323,300 |
| 2018/06/12 | 4,355 | 4,390 | 4,355 | 4,375 | 403,000 |
| 2018/06/11 | 4,340 | 4,385 | 4,325 | 4,360 | 400,700 |
| 2018/06/08 | 4,345 | 4,390 | 4,345 | 4,350 | 630,000 |
| 2018/06/07 | 4,425 | 4,425 | 4,375 | 4,385 | 482,400 |
| 2018/06/06 | 4,400 | 4,405 | 4,385 | 4,390 | 415,400 |
| 2018/06/05 | 4,400 | 4,445 | 4,400 | 4,435 | 493,800 |
| 2018/06/04 | 4,350 | 4,420 | 4,350 | 4,415 | 556,000 |
| 2018/06/01 | 4,285 | 4,345 | 4,270 | 4,310 | 634,800 |
| 2018/05/31 | 4,310 | 4,315 | 4,290 | 4,310 | 726,400 |
| 2018/05/30 | 4,325 | 4,335 | 4,295 | 4,310 | 674,800 |
| 2018/05/29 | 4,360 | 4,370 | 4,340 | 4,355 | 377,900 |
| 2018/05/28 | 4,330 | 4,365 | 4,315 | 4,355 | 347,700 |
| 2018/05/25 | 4,330 | 4,365 | 4,325 | 4,335 | 546,100 |
| 2018/05/24 | 4,400 | 4,405 | 4,330 | 4,345 | 570,300 |
| 2018/05/23 | 4,445 | 4,465 | 4,405 | 4,410 | 574,900 |
| 2018/05/22 | 4,405 | 4,450 | 4,390 | 4,440 | 391,200 |
| 2018/05/21 | 4,425 | 4,435 | 4,400 | 4,400 | 340,400 |
| 2018/05/18 | 4,445 | 4,445 | 4,415 | 4,440 | 395,700 |
| 2018/05/17 | 4,445 | 4,460 | 4,410 | 4,425 | 657,500 |
| 2018/05/16 | 4,400 | 4,420 | 4,365 | 4,405 | 411,200 |
| 2018/05/15 | 4,475 | 4,495 | 4,415 | 4,425 | 574,300 |
| 2018/05/14 | 4,435 | 4,460 | 4,425 | 4,455 | 446,800 |
| 2018/05/11 | 4,415 | 4,450 | 4,415 | 4,450 | 530,900 |
| 2018/05/10 | 4,410 | 4,445 | 4,405 | 4,410 | 467,700 |
| 2018/05/09 | 4,370 | 4,405 | 4,365 | 4,390 | 528,500 |
| 2018/05/08 | 4,370 | 4,395 | 4,360 | 4,380 | 788,600 |
| 2018/05/07 | 4,420 | 4,420 | 4,350 | 4,365 | 572,800 |
| 2018/05/02 | 4,390 | 4,415 | 4,380 | 4,410 | 359,700 |
| 2018/05/01 | 4,395 | 4,400 | 4,350 | 4,365 | 616,600 |
| 2018/04/27 | 4,445 | 4,450 | 4,400 | 4,425 | 591,600 |
| 2018/04/26 | 4,405 | 4,445 | 4,390 | 4,410 | 595,400 |
| 2018/04/25 | 4,350 | 4,400 | 4,350 | 4,395 | 526,000 |
| 2018/04/24 | 4,345 | 4,375 | 4,325 | 4,375 | 531,000 |
| 2018/04/23 | 4,315 | 4,335 | 4,290 | 4,320 | 543,000 |
| 2018/04/20 | 4,305 | 4,330 | 4,275 | 4,280 | 682,600 |
| 2018/04/19 | 4,350 | 4,390 | 4,310 | 4,320 | 535,200 |
| 2018/04/18 | 4,300 | 4,350 | 4,280 | 4,350 | 706,600 |
| 2018/04/17 | 4,315 | 4,340 | 4,295 | 4,300 | 379,200 |
| 2018/04/16 | 4,300 | 4,340 | 4,295 | 4,325 | 467,600 |
| 2018/04/13 | 4,280 | 4,305 | 4,275 | 4,290 | 548,400 |
| 2018/04/12 | 4,245 | 4,275 | 4,240 | 4,250 | 473,100 |
| 2018/04/11 | 4,290 | 4,300 | 4,260 | 4,260 | 521,500 |
| 2018/04/10 | 4,260 | 4,290 | 4,240 | 4,265 | 574,700 |
| 2018/04/09 | 4,225 | 4,275 | 4,220 | 4,260 | 454,300 |
| 2018/04/06 | 4,220 | 4,245 | 4,210 | 4,225 | 442,700 |
| 2018/04/05 | 4,185 | 4,275 | 4,170 | 4,245 | 664,600 |
| 2018/04/04 | 4,165 | 4,165 | 4,130 | 4,150 | 464,900 |
| 2018/04/03 | 4,140 | 4,160 | 4,115 | 4,155 | 604,800 |
| 2018/04/02 | 4,230 | 4,240 | 4,190 | 4,190 | 428,100 |
| 2018/03/30 | 4,250 | 4,260 | 4,220 | 4,235 | 448,000 |
| 2018/03/29 | 4,260 | 4,265 | 4,200 | 4,230 | 730,000 |
| 2018/03/28 | 4,200 | 4,250 | 4,200 | 4,250 | 684,400 |
| 2018/03/27 | 4,260 | 4,305 | 4,245 | 4,305 | 758,500 |
| 2018/03/26 | 4,210 | 4,225 | 4,180 | 4,225 | 709,900 |
| 2018/03/23 | 4,230 | 4,260 | 4,210 | 4,230 | 926,400 |
| 2018/03/22 | 4,300 | 4,315 | 4,275 | 4,310 | 594,300 |
| 2018/03/20 | 4,245 | 4,295 | 4,240 | 4,280 | 498,200 |
| 2018/03/19 | 4,290 | 4,290 | 4,240 | 4,255 | 668,900 |
| 2018/03/16 | 4,285 | 4,310 | 4,280 | 4,295 | 585,900 |
| 2018/03/15 | 4,265 | 4,275 | 4,250 | 4,260 | 504,800 |
| 2018/03/14 | 4,260 | 4,295 | 4,255 | 4,280 | 591,000 |
| 2018/03/13 | 4,285 | 4,285 | 4,250 | 4,285 | 551,500 |
| 2018/03/12 | 4,290 | 4,310 | 4,270 | 4,305 | 546,900 |
| 2018/03/09 | 4,285 | 4,320 | 4,240 | 4,245 | 960,700 |
| 2018/03/08 | 4,320 | 4,325 | 4,265 | 4,285 | 545,700 |
| 2018/03/07 | 4,295 | 4,335 | 4,275 | 4,280 | 674,200 |
| 2018/03/06 | 4,345 | 4,345 | 4,290 | 4,295 | 610,900 |
| 2018/03/05 | 4,270 | 4,310 | 4,255 | 4,305 | 674,000 |
| 2018/03/02 | 4,300 | 4,315 | 4,250 | 4,280 | 872,200 |
| 2018/03/01 | 4,345 | 4,355 | 4,310 | 4,330 | 909,300 |
| 2018/02/28 | 4,415 | 4,435 | 4,395 | 4,395 | 636,200 |
| 2018/02/27 | 4,475 | 4,480 | 4,440 | 4,450 | 551,100 |
| 2018/02/26 | 4,455 | 4,455 | 4,415 | 4,430 | 444,800 |
| 2018/02/23 | 4,400 | 4,425 | 4,385 | 4,390 | 430,500 |
| 2018/02/22 | 4,400 | 4,410 | 4,385 | 4,395 | 582,800 |
| 2018/02/21 | 4,450 | 4,465 | 4,430 | 4,435 | 754,600 |
| 2018/02/20 | 4,455 | 4,495 | 4,445 | 4,485 | 554,400 |
| 2018/02/19 | 4,435 | 4,490 | 4,430 | 4,490 | 523,600 |
| 2018/02/16 | 4,360 | 4,415 | 4,345 | 4,395 | 651,000 |
| 2018/02/15 | 4,365 | 4,390 | 4,340 | 4,340 | 602,100 |
| 2018/02/14 | 4,345 | 4,350 | 4,285 | 4,310 | 818,600 |
| 2018/02/13 | 4,390 | 4,410 | 4,315 | 4,325 | 845,400 |
| 2018/02/09 | 4,345 | 4,350 | 4,305 | 4,335 | 1,241,400 |
| 2018/02/08 | 4,420 | 4,475 | 4,420 | 4,445 | 709,600 |
| 2018/02/07 | 4,490 | 4,520 | 4,400 | 4,400 | 1,160,300 |
| 2018/02/06 | 4,360 | 4,410 | 4,330 | 4,395 | 1,750,000 |
| 2018/02/05 | 4,470 | 4,515 | 4,455 | 4,500 | 811,000 |
| 2018/02/02 | 4,570 | 4,585 | 4,530 | 4,550 | 898,000 |
| 2018/02/01 | 4,460 | 4,560 | 4,455 | 4,550 | 1,200,700 |
| 2018/01/31 | 4,450 | 4,480 | 4,420 | 4,420 | 745,600 |
| 2018/01/30 | 4,485 | 4,495 | 4,435 | 4,450 | 739,000 |
| 2018/01/29 | 4,445 | 4,485 | 4,435 | 4,465 | 621,300 |
| 2018/01/26 | 4,505 | 4,505 | 4,470 | 4,470 | 752,600 |
| 2018/01/25 | 4,460 | 4,495 | 4,430 | 4,485 | 766,100 |
| 2018/01/24 | 4,485 | 4,500 | 4,460 | 4,480 | 621,800 |
| 2018/01/23 | 4,490 | 4,520 | 4,460 | 4,520 | 714,900 |
| 2018/01/22 | 4,470 | 4,475 | 4,430 | 4,450 | 854,100 |
| 2018/01/19 | 4,515 | 4,525 | 4,480 | 4,495 | 711,200 |
| 2018/01/18 | 4,580 | 4,585 | 4,505 | 4,505 | 687,800 |
| 2018/01/17 | 4,555 | 4,560 | 4,515 | 4,545 | 772,900 |
| 2018/01/16 | 4,615 | 4,625 | 4,590 | 4,595 | 495,400 |
| 2018/01/15 | 4,615 | 4,660 | 4,610 | 4,615 | 669,700 |
| 2018/01/12 | 4,600 | 4,615 | 4,560 | 4,565 | 703,900 |
| 2018/01/11 | 4,595 | 4,630 | 4,565 | 4,610 | 845,600 |
| 2018/01/10 | 4,530 | 4,595 | 4,530 | 4,585 | 851,400 |
| 2018/01/09 | 4,500 | 4,535 | 4,490 | 4,535 | 1,042,900 |
| 2018/01/05 | 4,465 | 4,485 | 4,455 | 4,485 | 853,000 |
| 2018/01/04 | 4,440 | 4,465 | 4,420 | 4,465 | 814,500 |