8304 (株)あおぞら銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 333 | 333 | 318 | 327 | 4,818,000 | 3,270 |
| 2007-12-27 | 342 | 342 | 333 | 333 | 3,324,000 | 3,330 |
| 2007-12-26 | 341 | 346 | 338 | 343 | 1,740,000 | 3,430 |
| 2007-12-25 | 343 | 347 | 338 | 340 | 3,021,000 | 3,400 |
| 2007-12-21 | 338 | 340 | 335 | 339 | 3,900,000 | 3,390 |
| 2007-12-20 | 339 | 344 | 337 | 342 | 3,560,000 | 3,420 |
| 2007-12-19 | 337 | 350 | 337 | 343 | 3,950,000 | 3,430 |
| 2007-12-18 | 351 | 356 | 336 | 338 | 5,368,000 | 3,380 |
| 2007-12-17 | 345 | 348 | 338 | 341 | 3,526,000 | 3,410 |
| 2007-12-14 | 350 | 357 | 345 | 348 | 5,497,000 | 3,480 |
| 2007-12-13 | 362 | 366 | 351 | 355 | 3,128,000 | 3,550 |
| 2007-12-12 | 361 | 367 | 358 | 365 | 2,415,000 | 3,650 |
| 2007-12-11 | 369 | 372 | 366 | 370 | 2,697,000 | 3,700 |
| 2007-12-10 | 361 | 369 | 360 | 362 | 2,770,000 | 3,620 |
| 2007-12-07 | 374 | 374 | 355 | 361 | 4,480,000 | 3,610 |
| 2007-12-06 | 361 | 373 | 361 | 367 | 4,371,000 | 3,670 |
| 2007-12-05 | 356 | 358 | 346 | 355 | 4,596,000 | 3,550 |
| 2007-12-04 | 370 | 371 | 360 | 364 | 3,332,000 | 3,640 |
| 2007-12-03 | 370 | 375 | 364 | 372 | 4,983,000 | 3,720 |
| 2007-11-30 | 359 | 367 | 354 | 359 | 10,752,000 | 3,590 |
| 2007-11-29 | 369 | 369 | 357 | 360 | 4,626,000 | 3,600 |
| 2007-11-28 | 336 | 365 | 335 | 357 | 9,441,000 | 3,570 |
| 2007-11-27 | 342 | 342 | 324 | 335 | 7,284,000 | 3,350 |
| 2007-11-26 | 336 | 343 | 333 | 333 | 4,715,000 | 3,330 |
| 2007-11-22 | 327 | 335 | 324 | 326 | 6,106,000 | 3,260 |
| 2007-11-21 | 345 | 353 | 335 | 337 | 5,865,000 | 3,370 |
| 2007-11-20 | 322 | 359 | 315 | 340 | 19,274,000 | 3,400 |
| 2007-11-19 | 324 | 340 | 314 | 318 | 4,731,000 | 3,180 |
| 2007-11-16 | 322 | 326 | 318 | 323 | 7,615,000 | 3,230 |
| 2007-11-15 | 333 | 350 | 330 | 338 | 5,788,000 | 3,380 |
| 2007-11-14 | 330 | 347 | 319 | 343 | 7,982,000 | 3,430 |
| 2007-11-13 | 320 | 333 | 320 | 320 | 5,401,000 | 3,200 |
| 2007-11-12 | 318 | 334 | 318 | 327 | 5,438,000 | 3,270 |
| 2007-11-09 | 344 | 345 | 330 | 331 | 3,106,000 | 3,310 |
| 2007-11-08 | 341 | 345 | 323 | 343 | 12,885,000 | 3,430 |
| 2007-11-07 | 367 | 374 | 346 | 352 | 6,163,000 | 3,520 |
| 2007-11-06 | 357 | 375 | 356 | 364 | 4,044,000 | 3,640 |
| 2007-11-05 | 375 | 379 | 357 | 358 | 3,916,000 | 3,580 |
| 2007-11-02 | 372 | 380 | 371 | 376 | 2,703,000 | 3,760 |
| 2007-11-01 | 384 | 390 | 381 | 386 | 4,495,000 | 3,860 |
| 2007-10-31 | 400 | 400 | 377 | 397 | 7,974,000 | 3,970 |
| 2007-10-30 | 369 | 406 | 369 | 400 | 18,071,000 | 4,000 |
| 2007-10-29 | 353 | 363 | 352 | 358 | 3,557,000 | 3,580 |
| 2007-10-26 | 353 | 354 | 339 | 347 | 6,367,000 | 3,470 |
| 2007-10-25 | 354 | 362 | 350 | 360 | 4,904,000 | 3,600 |
| 2007-10-24 | 359 | 364 | 348 | 349 | 3,896,000 | 3,490 |
| 2007-10-23 | 359 | 368 | 358 | 361 | 3,014,000 | 3,610 |
| 2007-10-22 | 350 | 368 | 344 | 363 | 3,458,000 | 3,630 |
| 2007-10-19 | 353 | 359 | 350 | 355 | 4,890,000 | 3,550 |
| 2007-10-18 | 357 | 362 | 351 | 353 | 4,035,000 | 3,530 |
| 2007-10-17 | 367 | 367 | 350 | 357 | 5,579,000 | 3,570 |
| 2007-10-16 | 383 | 384 | 367 | 368 | 5,229,000 | 3,680 |
| 2007-10-15 | 406 | 406 | 391 | 394 | 3,240,000 | 3,940 |
| 2007-10-12 | 406 | 412 | 403 | 406 | 4,140,000 | 4,060 |
| 2007-10-11 | 403 | 415 | 395 | 411 | 6,959,000 | 4,110 |
| 2007-10-10 | 397 | 400 | 389 | 394 | 3,707,000 | 3,940 |
| 2007-10-09 | 390 | 394 | 387 | 392 | 6,507,000 | 3,920 |
| 2007-10-05 | 386 | 386 | 375 | 380 | 3,952,000 | 3,800 |
| 2007-10-04 | 378 | 385 | 372 | 385 | 4,661,000 | 3,850 |
| 2007-10-03 | 375 | 381 | 368 | 378 | 4,532,000 | 3,780 |
| 2007-10-02 | 390 | 392 | 364 | 368 | 8,489,000 | 3,680 |
| 2007-10-01 | 388 | 390 | 375 | 388 | 5,382,000 | 3,880 |
| 2007-09-28 | 379 | 385 | 372 | 379 | 7,186,000 | 3,790 |
| 2007-09-27 | 369 | 378 | 365 | 374 | 9,149,000 | 3,740 |
| 2007-09-26 | 370 | 371 | 362 | 371 | 6,735,000 | 3,710 |
| 2007-09-25 | 386 | 386 | 375 | 379 | 5,131,000 | 3,790 |
| 2007-09-21 | 379 | 385 | 375 | 385 | 9,115,000 | 3,850 |
| 2007-09-20 | 380 | 380 | 367 | 379 | 2,818,000 | 3,790 |
| 2007-09-19 | 355 | 378 | 355 | 377 | 6,317,000 | 3,770 |
| 2007-09-18 | 370 | 372 | 349 | 350 | 6,462,000 | 3,500 |
| 2007-09-14 | 355 | 361 | 346 | 357 | 4,539,000 | 3,570 |
| 2007-09-13 | 356 | 356 | 346 | 351 | 2,528,000 | 3,510 |
| 2007-09-12 | 363 | 365 | 350 | 357 | 2,430,000 | 3,570 |
| 2007-09-11 | 348 | 366 | 345 | 363 | 4,463,000 | 3,630 |
| 2007-09-10 | 342 | 350 | 340 | 350 | 3,072,000 | 3,500 |
| 2007-09-07 | 350 | 360 | 347 | 353 | 4,002,000 | 3,530 |
| 2007-09-06 | 335 | 345 | 332 | 345 | 5,558,000 | 3,450 |
| 2007-09-05 | 366 | 368 | 349 | 350 | 4,156,000 | 3,500 |
| 2007-09-04 | 366 | 369 | 364 | 367 | 1,487,000 | 3,670 |
| 2007-09-03 | 375 | 376 | 363 | 365 | 4,174,000 | 3,650 |
| 2007-08-31 | 364 | 385 | 363 | 385 | 4,866,000 | 3,850 |
| 2007-08-30 | 360 | 369 | 359 | 367 | 2,368,000 | 3,670 |
| 2007-08-29 | 359 | 361 | 357 | 360 | 2,046,000 | 3,600 |
| 2007-08-28 | 361 | 369 | 358 | 367 | 2,388,000 | 3,670 |
| 2007-08-27 | 373 | 374 | 363 | 365 | 2,055,000 | 3,650 |
| 2007-08-24 | 375 | 376 | 368 | 373 | 1,822,000 | 3,730 |
| 2007-08-23 | 367 | 376 | 367 | 373 | 3,258,000 | 3,730 |
| 2007-08-22 | 363 | 363 | 358 | 363 | 2,720,000 | 3,630 |
| 2007-08-21 | 357 | 375 | 357 | 366 | 2,679,000 | 3,660 |
| 2007-08-20 | 368 | 369 | 357 | 362 | 3,781,000 | 3,620 |
| 2007-08-17 | 377 | 385 | 355 | 358 | 5,879,000 | 3,580 |
| 2007-08-16 | 378 | 383 | 360 | 376 | 9,572,000 | 3,760 |
| 2007-08-15 | 400 | 402 | 381 | 383 | 4,769,000 | 3,830 |
| 2007-08-14 | 397 | 408 | 386 | 404 | 7,019,000 | 4,040 |
| 2007-08-13 | 389 | 394 | 388 | 392 | 8,578,000 | 3,920 |
| 2007-08-10 | 385 | 387 | 351 | 387 | 16,787,000 | 3,870 |
| 2007-08-09 | 409 | 410 | 391 | 400 | 12,569,000 | 4,000 |
| 2007-08-08 | 407 | 413 | 404 | 407 | 6,513,000 | 4,070 |
| 2007-08-07 | 415 | 415 | 406 | 411 | 5,249,000 | 4,110 |
| 2007-08-06 | 415 | 417 | 407 | 410 | 7,207,000 | 4,100 |
| 2007-08-03 | 422 | 427 | 416 | 422 | 5,762,000 | 4,220 |
| 2007-08-02 | 429 | 433 | 418 | 420 | 5,592,000 | 4,200 |
| 2007-08-01 | 438 | 441 | 427 | 430 | 6,217,000 | 4,300 |
| 2007-07-31 | 436 | 439 | 434 | 438 | 3,615,000 | 4,380 |
| 2007-07-30 | 434 | 441 | 431 | 441 | 3,829,000 | 4,410 |
| 2007-07-27 | 437 | 449 | 427 | 439 | 5,206,000 | 4,390 |
| 2007-07-26 | 439 | 448 | 436 | 442 | 7,362,000 | 4,420 |
| 2007-07-25 | 430 | 440 | 429 | 434 | 5,321,000 | 4,340 |
| 2007-07-24 | 422 | 437 | 422 | 435 | 7,654,000 | 4,350 |
| 2007-07-23 | 428 | 430 | 421 | 423 | 3,480,000 | 4,230 |
| 2007-07-20 | 432 | 442 | 430 | 432 | 3,479,000 | 4,320 |
| 2007-07-19 | 432 | 435 | 430 | 434 | 3,173,000 | 4,340 |
| 2007-07-18 | 439 | 439 | 432 | 434 | 4,494,000 | 4,340 |
| 2007-07-17 | 450 | 450 | 439 | 442 | 4,507,000 | 4,420 |
| 2007-07-13 | 453 | 456 | 448 | 449 | 3,876,000 | 4,490 |
| 2007-07-12 | 449 | 454 | 448 | 452 | 3,261,000 | 4,520 |
| 2007-07-11 | 452 | 455 | 448 | 449 | 2,418,000 | 4,490 |
| 2007-07-10 | 458 | 459 | 455 | 457 | 1,425,000 | 4,570 |
| 2007-07-09 | 455 | 461 | 455 | 457 | 1,982,000 | 4,570 |
| 2007-07-06 | 449 | 458 | 449 | 458 | 3,180,000 | 4,580 |
| 2007-07-05 | 452 | 462 | 452 | 459 | 2,889,000 | 4,590 |
| 2007-07-04 | 463 | 465 | 457 | 457 | 3,194,000 | 4,570 |
| 2007-07-03 | 461 | 464 | 459 | 462 | 3,500,000 | 4,620 |
| 2007-07-02 | 460 | 462 | 454 | 456 | 3,573,000 | 4,560 |
| 2007-06-29 | 455 | 458 | 452 | 455 | 3,297,000 | 4,550 |
| 2007-06-28 | 454 | 457 | 451 | 454 | 5,259,000 | 4,540 |
| 2007-06-27 | 447 | 449 | 439 | 444 | 4,024,000 | 4,440 |
| 2007-06-26 | 455 | 455 | 449 | 451 | 4,223,000 | 4,510 |
| 2007-06-25 | 450 | 459 | 450 | 456 | 3,386,000 | 4,560 |
| 2007-06-22 | 456 | 457 | 450 | 455 | 2,089,000 | 4,550 |
| 2007-06-21 | 460 | 460 | 456 | 458 | 2,220,000 | 4,580 |
| 2007-06-20 | 462 | 464 | 459 | 460 | 2,165,000 | 4,600 |
| 2007-06-19 | 457 | 461 | 455 | 461 | 5,006,000 | 4,610 |
| 2007-06-18 | 458 | 461 | 454 | 458 | 4,112,000 | 4,580 |
| 2007-06-15 | 447 | 459 | 447 | 457 | 3,888,000 | 4,570 |
| 2007-06-14 | 455 | 455 | 445 | 450 | 4,862,000 | 4,500 |
| 2007-06-13 | 448 | 455 | 443 | 454 | 5,703,000 | 4,540 |
| 2007-06-12 | 460 | 461 | 457 | 457 | 4,600,000 | 4,570 |
| 2007-06-11 | 456 | 462 | 456 | 460 | 5,175,000 | 4,600 |
| 2007-06-08 | 457 | 458 | 453 | 453 | 7,517,000 | 4,530 |
| 2007-06-07 | 454 | 461 | 452 | 460 | 6,062,000 | 4,600 |
| 2007-06-06 | 455 | 457 | 450 | 455 | 3,237,000 | 4,550 |
| 2007-06-05 | 447 | 457 | 446 | 456 | 7,317,000 | 4,560 |
| 2007-06-04 | 446 | 449 | 444 | 446 | 3,407,000 | 4,460 |
| 2007-06-01 | 451 | 452 | 445 | 445 | 2,648,000 | 4,450 |
| 2007-05-31 | 448 | 452 | 445 | 448 | 2,882,000 | 4,480 |
| 2007-05-30 | 452 | 454 | 443 | 447 | 4,732,000 | 4,470 |
| 2007-05-29 | 448 | 456 | 446 | 452 | 4,533,000 | 4,520 |
| 2007-05-28 | 449 | 449 | 442 | 445 | 1,856,000 | 4,450 |
| 2007-05-25 | 446 | 446 | 441 | 445 | 5,185,000 | 4,450 |
| 2007-05-24 | 444 | 449 | 438 | 447 | 7,904,000 | 4,470 |
| 2007-05-23 | 446 | 449 | 438 | 439 | 9,834,000 | 4,390 |
| 2007-05-22 | 430 | 437 | 430 | 435 | 4,094,000 | 4,350 |
| 2007-05-21 | 432 | 437 | 430 | 435 | 4,077,000 | 4,350 |
| 2007-05-18 | 435 | 436 | 426 | 429 | 6,593,000 | 4,290 |
| 2007-05-17 | 426 | 435 | 423 | 431 | 8,106,000 | 4,310 |
| 2007-05-16 | 421 | 423 | 415 | 421 | 10,383,000 | 4,210 |
| 2007-05-15 | 430 | 431 | 420 | 422 | 6,798,000 | 4,220 |
| 2007-05-14 | 431 | 436 | 431 | 433 | 3,855,000 | 4,330 |
| 2007-05-11 | 428 | 431 | 424 | 430 | 5,504,000 | 4,300 |
| 2007-05-10 | 434 | 436 | 431 | 433 | 4,988,000 | 4,330 |
| 2007-05-09 | 436 | 438 | 430 | 434 | 6,430,000 | 4,340 |
| 2007-05-08 | 437 | 446 | 436 | 446 | 5,810,000 | 4,460 |
| 2007-05-07 | 441 | 441 | 435 | 439 | 3,648,000 | 4,390 |
| 2007-05-02 | 426 | 434 | 426 | 431 | 3,202,000 | 4,310 |
| 2007-05-01 | 430 | 432 | 426 | 428 | 3,367,000 | 4,280 |
| 2007-04-27 | 432 | 437 | 428 | 433 | 8,504,000 | 4,330 |
| 2007-04-26 | 434 | 442 | 428 | 437 | 13,993,000 | 4,370 |
| 2007-04-25 | 440 | 441 | 430 | 433 | 8,271,000 | 4,330 |
| 2007-04-24 | 429 | 443 | 429 | 441 | 5,553,000 | 4,410 |
| 2007-04-23 | 439 | 441 | 428 | 434 | 7,121,000 | 4,340 |
| 2007-04-20 | 440 | 442 | 435 | 438 | 5,648,000 | 4,380 |
| 2007-04-19 | 449 | 450 | 438 | 442 | 11,019,000 | 4,420 |
| 2007-04-18 | 452 | 460 | 451 | 454 | 6,201,000 | 4,540 |
| 2007-04-17 | 454 | 462 | 447 | 452 | 8,168,000 | 4,520 |
| 2007-04-16 | 453 | 463 | 453 | 459 | 7,836,000 | 4,590 |
| 2007-04-13 | 445 | 461 | 445 | 458 | 8,795,000 | 4,580 |
| 2007-04-12 | 452 | 453 | 443 | 444 | 4,479,000 | 4,440 |
| 2007-04-11 | 458 | 460 | 452 | 455 | 3,974,000 | 4,550 |
| 2007-04-10 | 461 | 464 | 460 | 463 | 4,438,000 | 4,630 |
| 2007-04-09 | 455 | 466 | 454 | 466 | 13,062,000 | 4,660 |
| 2007-04-06 | 439 | 461 | 438 | 459 | 9,463,000 | 4,590 |
| 2007-04-05 | 440 | 447 | 440 | 443 | 5,914,000 | 4,430 |
| 2007-04-04 | 430 | 446 | 428 | 445 | 7,639,000 | 4,450 |
| 2007-04-03 | 422 | 435 | 416 | 434 | 6,560,000 | 4,340 |
| 2007-04-02 | 430 | 432 | 422 | 422 | 3,400,000 | 4,220 |
| 2007-03-30 | 419 | 429 | 418 | 427 | 6,406,000 | 4,270 |
| 2007-03-29 | 415 | 420 | 413 | 416 | 6,273,000 | 4,160 |
| 2007-03-28 | 422 | 422 | 415 | 418 | 5,436,000 | 4,180 |
| 2007-03-27 | 420 | 425 | 418 | 423 | 6,369,000 | 4,230 |
| 2007-03-26 | 425 | 426 | 418 | 424 | 7,338,000 | 4,240 |
| 2007-03-23 | 429 | 430 | 420 | 422 | 8,106,000 | 4,220 |
| 2007-03-22 | 431 | 433 | 429 | 430 | 7,169,000 | 4,300 |
| 2007-03-20 | 423 | 427 | 421 | 427 | 9,406,000 | 4,270 |
| 2007-03-19 | 420 | 423 | 414 | 419 | 6,331,000 | 4,190 |
| 2007-03-16 | 430 | 431 | 421 | 425 | 9,386,000 | 4,250 |
| 2007-03-15 | 442 | 442 | 431 | 432 | 10,429,000 | 4,320 |
| 2007-03-14 | 449 | 453 | 435 | 437 | 11,037,000 | 4,370 |
| 2007-03-13 | 458 | 464 | 457 | 457 | 5,807,000 | 4,570 |
| 2007-03-12 | 456 | 461 | 454 | 459 | 6,345,000 | 4,590 |
| 2007-03-09 | 454 | 457 | 452 | 453 | 10,775,000 | 4,530 |
| 2007-03-08 | 437 | 446 | 434 | 444 | 8,129,000 | 4,440 |
| 2007-03-07 | 446 | 450 | 434 | 436 | 7,113,000 | 4,360 |
| 2007-03-06 | 441 | 447 | 438 | 447 | 7,287,000 | 4,470 |
| 2007-03-05 | 448 | 450 | 440 | 444 | 3,710,000 | 4,440 |
| 2007-03-02 | 451 | 457 | 448 | 448 | 4,385,000 | 4,480 |
| 2007-03-01 | 450 | 457 | 447 | 456 | 6,614,000 | 4,560 |
| 2007-02-28 | 435 | 456 | 435 | 454 | 18,013,000 | 4,540 |
| 2007-02-27 | 457 | 459 | 453 | 456 | 5,201,000 | 4,560 |
| 2007-02-26 | 465 | 466 | 454 | 457 | 5,126,000 | 4,570 |
| 2007-02-23 | 466 | 469 | 462 | 465 | 5,074,000 | 4,650 |
| 2007-02-22 | 455 | 471 | 454 | 469 | 17,908,000 | 4,690 |
| 2007-02-21 | 450 | 458 | 448 | 452 | 13,008,000 | 4,520 |
| 2007-02-20 | 456 | 456 | 448 | 450 | 5,440,000 | 4,500 |
| 2007-02-19 | 462 | 463 | 455 | 456 | 4,878,000 | 4,560 |
| 2007-02-16 | 459 | 463 | 455 | 462 | 4,015,000 | 4,620 |
| 2007-02-15 | 459 | 468 | 457 | 459 | 7,850,000 | 4,590 |
| 2007-02-14 | 455 | 461 | 455 | 458 | 6,573,000 | 4,580 |
| 2007-02-13 | 455 | 458 | 454 | 457 | 3,894,000 | 4,570 |
| 2007-02-09 | 445 | 455 | 444 | 454 | 7,361,000 | 4,540 |
| 2007-02-08 | 449 | 451 | 440 | 444 | 9,585,000 | 4,440 |
| 2007-02-07 | 450 | 452 | 445 | 449 | 8,209,000 | 4,490 |
| 2007-02-06 | 451 | 453 | 448 | 450 | 4,698,000 | 4,500 |
| 2007-02-05 | 453 | 454 | 448 | 450 | 6,076,000 | 4,500 |
| 2007-02-02 | 461 | 463 | 451 | 453 | 8,452,000 | 4,530 |
| 2007-02-01 | 457 | 461 | 455 | 457 | 6,663,000 | 4,570 |
| 2007-01-31 | 468 | 469 | 456 | 456 | 11,032,000 | 4,560 |
| 2007-01-30 | 472 | 477 | 470 | 471 | 7,420,000 | 4,710 |
| 2007-01-29 | 470 | 475 | 468 | 468 | 3,075,000 | 4,680 |
| 2007-01-26 | 477 | 479 | 469 | 469 | 4,560,000 | 4,690 |
| 2007-01-25 | 482 | 483 | 479 | 479 | 2,873,000 | 4,790 |
| 2007-01-24 | 480 | 484 | 478 | 480 | 4,685,000 | 4,800 |
| 2007-01-23 | 477 | 481 | 474 | 480 | 4,364,000 | 4,800 |
| 2007-01-22 | 470 | 481 | 469 | 481 | 10,297,000 | 4,810 |
| 2007-01-19 | 470 | 473 | 466 | 466 | 6,085,000 | 4,660 |
| 2007-01-18 | 472 | 478 | 469 | 471 | 9,017,000 | 4,710 |
| 2007-01-17 | 474 | 479 | 468 | 476 | 6,819,000 | 4,760 |
| 2007-01-16 | 474 | 479 | 471 | 475 | 7,871,000 | 4,750 |
| 2007-01-15 | 469 | 475 | 468 | 472 | 8,366,000 | 4,720 |
| 2007-01-12 | 473 | 473 | 468 | 469 | 6,047,000 | 4,690 |
| 2007-01-11 | 479 | 479 | 470 | 473 | 5,596,000 | 4,730 |
| 2007-01-10 | 476 | 481 | 470 | 474 | 16,546,000 | 4,740 |
| 2007-01-09 | 466 | 469 | 464 | 466 | 6,220,000 | 4,660 |
| 2007-01-05 | 464 | 473 | 458 | 460 | 7,610,000 | 4,600 |
| 2007-01-04 | 468 | 469 | 460 | 462 | 4,526,000 | 4,620 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
