阿波銀行(8388)の株価時系列情報
阿波銀行(8388)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 |
---|---|---|---|---|---|
1997/12/30 | 574 | 589 | 574 | 589 | 49,000 |
1997/12/29 | 565 | 574 | 560 | 574 | 283,000 |
1997/12/26 | 590 | 595 | 580 | 595 | 82,000 |
1997/12/25 | 545 | 600 | 545 | 591 | 151,000 |
1997/12/24 | 550 | 550 | 539 | 540 | 135,000 |
1997/12/22 | 545 | 548 | 539 | 548 | 62,000 |
1997/12/19 | 550 | 550 | 542 | 545 | 65,000 |
1997/12/18 | 560 | 560 | 550 | 555 | 33,000 |
1997/12/17 | 551 | 560 | 545 | 552 | 147,000 |
1997/12/16 | 552 | 559 | 547 | 552 | 189,000 |
1997/12/15 | 540 | 548 | 538 | 546 | 90,000 |
1997/12/12 | 525 | 550 | 525 | 545 | 310,000 |
1997/12/11 | 535 | 550 | 525 | 545 | 71,000 |
1997/12/10 | 550 | 550 | 540 | 540 | 123,000 |
1997/12/09 | 540 | 550 | 540 | 550 | 167,000 |
1997/12/08 | 550 | 560 | 535 | 550 | 118,000 |
1997/12/05 | 533 | 550 | 533 | 550 | 115,000 |
1997/12/04 | 540 | 553 | 530 | 553 | 118,000 |
1997/12/03 | 550 | 560 | 550 | 550 | 70,000 |
1997/12/02 | 570 | 570 | 557 | 560 | 53,000 |
1997/12/01 | 550 | 570 | 550 | 570 | 40,000 |
1997/11/28 | 570 | 570 | 569 | 570 | 42,000 |
1997/11/27 | 575 | 580 | 563 | 576 | 46,000 |
1997/11/26 | 571 | 581 | 560 | 575 | 93,000 |
1997/11/25 | 598 | 598 | 581 | 581 | 62,000 |
1997/11/21 | 600 | 600 | 600 | 600 | 37,000 |
1997/11/20 | 595 | 609 | 595 | 604 | 70,000 |
1997/11/19 | 600 | 600 | 596 | 596 | 36,000 |
1997/11/18 | 619 | 620 | 615 | 620 | 34,000 |
1997/11/17 | 595 | 620 | 595 | 620 | 49,000 |
1997/11/14 | 620 | 620 | 595 | 595 | 78,000 |
1997/11/13 | 613 | 620 | 609 | 620 | 130,000 |
1997/11/12 | 607 | 614 | 596 | 614 | 90,000 |
1997/11/11 | 605 | 609 | 605 | 608 | 12,000 |
1997/11/10 | 590 | 610 | 590 | 606 | 22,000 |
1997/11/07 | 590 | 590 | 586 | 590 | 33,000 |
1997/11/06 | 617 | 620 | 616 | 620 | 30,000 |
1997/11/05 | 624 | 624 | 617 | 617 | 51,000 |
1997/11/04 | 624 | 624 | 618 | 618 | 21,000 |
1997/10/31 | 600 | 625 | 596 | 624 | 75,000 |
1997/10/30 | 588 | 589 | 588 | 589 | 16,000 |
1997/10/29 | 609 | 609 | 600 | 608 | 18,000 |
1997/10/28 | 590 | 600 | 590 | 600 | 30,000 |
1997/10/27 | 589 | 590 | 589 | 590 | 12,000 |
1997/10/24 | 608 | 610 | 600 | 609 | 119,000 |
1997/10/23 | 605 | 605 | 600 | 600 | 15,000 |
1997/10/22 | 605 | 605 | 600 | 605 | 18,000 |
1997/10/21 | 600 | 605 | 600 | 600 | 17,000 |
1997/10/20 | 603 | 603 | 600 | 600 | 40,000 |
1997/10/17 | 596 | 605 | 596 | 600 | 21,000 |
1997/10/16 | 596 | 600 | 596 | 598 | 21,000 |
1997/10/15 | 610 | 610 | 603 | 603 | 54,000 |
1997/10/14 | 600 | 610 | 595 | 610 | 34,000 |
1997/10/13 | 600 | 600 | 600 | 600 | 23,000 |
1997/10/09 | 605 | 606 | 600 | 600 | 30,000 |
1997/10/08 | 606 | 606 | 605 | 605 | 19,000 |
1997/10/07 | 605 | 605 | 605 | 605 | 20,000 |
1997/10/06 | 605 | 605 | 605 | 605 | 4,000 |
1997/10/03 | 620 | 621 | 620 | 620 | 22,000 |
1997/10/02 | 640 | 640 | 620 | 620 | 43,000 |
1997/10/01 | 620 | 620 | 620 | 620 | 28,000 |
1997/09/30 | 621 | 621 | 620 | 620 | 10,000 |
1997/09/29 | 621 | 621 | 620 | 621 | 17,000 |
1997/09/26 | 627 | 628 | 626 | 626 | 24,000 |
1997/09/25 | 626 | 634 | 626 | 627 | 32,000 |
1997/09/24 | 640 | 645 | 636 | 637 | 53,000 |
1997/09/22 | 628 | 640 | 628 | 639 | 59,000 |
1997/09/19 | 629 | 630 | 621 | 628 | 21,000 |
1997/09/18 | 632 | 632 | 621 | 630 | 32,000 |
1997/09/17 | 625 | 633 | 623 | 623 | 94,000 |
1997/09/16 | 625 | 630 | 625 | 630 | 31,000 |
1997/09/12 | 631 | 631 | 623 | 623 | 169,000 |
1997/09/11 | 631 | 631 | 631 | 631 | 28,000 |
1997/09/10 | 632 | 632 | 631 | 631 | 28,000 |
1997/09/09 | 632 | 632 | 632 | 632 | 38,000 |
1997/09/08 | 645 | 645 | 632 | 632 | 56,000 |
1997/09/05 | 647 | 647 | 635 | 645 | 90,000 |
1997/09/04 | 644 | 644 | 637 | 637 | 107,000 |
1997/09/03 | 647 | 647 | 638 | 644 | 60,000 |
1997/09/02 | 642 | 642 | 634 | 637 | 117,000 |
1997/09/01 | 643 | 643 | 637 | 638 | 66,000 |
1997/08/29 | 642 | 642 | 633 | 639 | 78,000 |
1997/08/28 | 635 | 635 | 634 | 634 | 94,000 |
1997/08/27 | 645 | 645 | 635 | 635 | 65,000 |
1997/08/26 | 641 | 642 | 637 | 639 | 109,000 |
1997/08/25 | 641 | 641 | 637 | 637 | 142,000 |
1997/08/22 | 645 | 645 | 641 | 641 | 92,000 |
1997/08/21 | 649 | 649 | 643 | 645 | 61,000 |
1997/08/20 | 645 | 645 | 642 | 642 | 64,000 |
1997/08/19 | 645 | 645 | 641 | 641 | 64,000 |
1997/08/18 | 645 | 645 | 635 | 642 | 46,000 |
1997/08/15 | 638 | 640 | 635 | 635 | 100,000 |
1997/08/14 | 645 | 645 | 638 | 638 | 36,000 |
1997/08/13 | 641 | 641 | 636 | 640 | 85,000 |
1997/08/12 | 645 | 645 | 638 | 640 | 63,000 |
1997/08/11 | 645 | 645 | 636 | 638 | 56,000 |
1997/08/08 | 647 | 647 | 635 | 639 | 64,000 |
1997/08/07 | 644 | 644 | 639 | 639 | 51,000 |
1997/08/06 | 644 | 645 | 644 | 644 | 25,000 |
1997/08/05 | 647 | 647 | 639 | 640 | 54,000 |
1997/08/04 | 646 | 646 | 636 | 638 | 85,000 |
1997/08/01 | 641 | 646 | 636 | 636 | 58,000 |
1997/07/31 | 649 | 649 | 639 | 641 | 51,000 |
1997/07/30 | 647 | 647 | 639 | 640 | 48,000 |
1997/07/29 | 645 | 645 | 637 | 637 | 62,000 |
1997/07/28 | 643 | 645 | 635 | 635 | 54,000 |
1997/07/25 | 643 | 643 | 633 | 633 | 32,000 |
1997/07/24 | 645 | 645 | 633 | 633 | 33,000 |
1997/07/23 | 649 | 649 | 633 | 635 | 62,000 |
1997/07/22 | 650 | 650 | 631 | 631 | 43,000 |
1997/07/18 | 650 | 650 | 631 | 631 | 78,000 |
1997/07/17 | 637 | 637 | 628 | 630 | 33,000 |
1997/07/16 | 648 | 648 | 627 | 627 | 96,000 |
1997/07/15 | 630 | 632 | 627 | 630 | 132,000 |
1997/07/14 | 628 | 630 | 628 | 630 | 110,000 |
1997/07/11 | 627 | 628 | 627 | 628 | 7,000 |
1997/07/10 | 627 | 628 | 627 | 627 | 7,000 |
1997/07/09 | 630 | 630 | 627 | 627 | 50,000 |
1997/07/08 | 632 | 633 | 630 | 630 | 23,000 |
1997/07/07 | 632 | 635 | 631 | 632 | 20,000 |
1997/07/04 | 633 | 633 | 630 | 632 | 21,000 |
1997/07/03 | 635 | 635 | 633 | 633 | 17,000 |
1997/07/02 | 645 | 645 | 635 | 635 | 43,000 |
1997/07/01 | 637 | 639 | 635 | 635 | 100,000 |
1997/06/30 | 636 | 640 | 636 | 637 | 43,000 |
1997/06/27 | 644 | 644 | 636 | 637 | 32,000 |
1997/06/26 | 636 | 640 | 636 | 636 | 87,000 |
1997/06/25 | 634 | 635 | 634 | 635 | 44,000 |
1997/06/24 | 632 | 635 | 632 | 635 | 230,000 |
1997/06/23 | 631 | 632 | 631 | 632 | 29,000 |
1997/06/20 | 630 | 630 | 629 | 629 | 33,000 |
1997/06/19 | 629 | 630 | 628 | 629 | 35,000 |
1997/06/18 | 635 | 635 | 628 | 628 | 78,000 |
1997/06/17 | 631 | 635 | 631 | 631 | 69,000 |
1997/06/16 | 632 | 632 | 631 | 631 | 14,000 |
1997/06/13 | 630 | 635 | 630 | 631 | 90,000 |
1997/06/12 | 627 | 639 | 627 | 630 | 116,000 |
1997/06/11 | 625 | 627 | 624 | 627 | 21,000 |
1997/06/10 | 628 | 629 | 623 | 624 | 52,000 |
1997/06/09 | 625 | 628 | 624 | 628 | 35,000 |
1997/06/06 | 626 | 626 | 625 | 625 | 11,000 |
1997/06/05 | 629 | 629 | 627 | 627 | 24,000 |
1997/06/04 | 630 | 630 | 629 | 630 | 27,000 |
1997/06/03 | 627 | 630 | 625 | 630 | 56,000 |
1997/06/02 | 625 | 628 | 625 | 628 | 13,000 |
1997/05/30 | 625 | 628 | 623 | 628 | 179,000 |
1997/05/29 | 626 | 626 | 625 | 625 | 23,000 |
1997/05/28 | 626 | 626 | 625 | 625 | 7,000 |
1997/05/27 | 625 | 628 | 625 | 625 | 25,000 |
1997/05/26 | 626 | 626 | 625 | 626 | 20,000 |
1997/05/23 | 628 | 630 | 625 | 625 | 19,000 |
1997/05/22 | 631 | 640 | 628 | 628 | 73,000 |
1997/05/21 | 630 | 638 | 630 | 633 | 123,000 |
1997/05/20 | 630 | 635 | 630 | 630 | 46,000 |
1997/05/19 | 628 | 628 | 626 | 627 | 24,000 |
1997/05/16 | 627 | 630 | 626 | 630 | 30,000 |
1997/05/15 | 624 | 626 | 624 | 626 | 32,000 |
1997/05/14 | 624 | 624 | 624 | 624 | 14,000 |
1997/05/13 | 623 | 630 | 623 | 624 | 411,000 |
1997/05/12 | 624 | 630 | 624 | 630 | 79,000 |
1997/05/09 | 624 | 624 | 623 | 624 | 15,000 |
1997/05/08 | 624 | 625 | 623 | 623 | 74,000 |
1997/05/07 | 624 | 629 | 623 | 625 | 38,000 |
1997/05/06 | 630 | 630 | 623 | 623 | 90,000 |
1997/05/02 | 630 | 630 | 622 | 622 | 70,000 |
1997/05/01 | 628 | 629 | 622 | 622 | 57,000 |
1997/04/30 | 622 | 629 | 622 | 627 | 125,000 |
1997/04/28 | 628 | 628 | 622 | 623 | 52,000 |
1997/04/25 | 623 | 629 | 623 | 623 | 44,000 |
1997/04/24 | 628 | 628 | 624 | 624 | 77,000 |
1997/04/23 | 630 | 630 | 625 | 625 | 771,000 |
1997/04/22 | 640 | 640 | 630 | 630 | 48,000 |
1997/04/21 | 641 | 641 | 632 | 633 | 111,000 |
1997/04/18 | 635 | 635 | 630 | 633 | 47,000 |
1997/04/17 | 630 | 640 | 629 | 630 | 58,000 |
1997/04/16 | 629 | 640 | 629 | 629 | 59,000 |
1997/04/15 | 623 | 640 | 623 | 628 | 99,000 |
1997/04/14 | 623 | 635 | 623 | 623 | 64,000 |
1997/04/11 | 625 | 640 | 623 | 626 | 49,000 |
1997/04/10 | 629 | 630 | 625 | 625 | 22,000 |
1997/04/09 | 627 | 630 | 623 | 630 | 49,000 |
1997/04/08 | 630 | 640 | 630 | 630 | 57,000 |
1997/04/07 | 640 | 640 | 632 | 636 | 53,000 |
1997/04/04 | 657 | 660 | 638 | 640 | 78,000 |
1997/04/03 | 637 | 650 | 637 | 647 | 39,000 |
1997/04/02 | 640 | 645 | 637 | 637 | 50,000 |
1997/04/01 | 634 | 636 | 634 | 636 | 58,000 |
1997/03/31 | 645 | 645 | 634 | 634 | 41,000 |
1997/03/28 | 650 | 650 | 630 | 636 | 14,000 |
1997/03/27 | 642 | 652 | 640 | 640 | 35,000 |
1997/03/26 | 640 | 650 | 640 | 640 | 8,000 |
1997/03/25 | 661 | 661 | 636 | 636 | 82,000 |
1997/03/24 | 670 | 670 | 661 | 661 | 17,000 |
1997/03/21 | 670 | 670 | 659 | 660 | 36,000 |
1997/03/19 | 662 | 670 | 655 | 660 | 33,000 |
1997/03/18 | 660 | 670 | 647 | 650 | 42,000 |
1997/03/17 | 655 | 655 | 648 | 655 | 35,000 |
1997/03/14 | 648 | 652 | 648 | 652 | 88,000 |
1997/03/13 | 655 | 656 | 652 | 652 | 48,000 |
1997/03/12 | 652 | 655 | 650 | 655 | 49,000 |
1997/03/11 | 654 | 655 | 652 | 652 | 62,000 |
1997/03/10 | 656 | 656 | 652 | 654 | 44,000 |
1997/03/07 | 655 | 656 | 655 | 656 | 26,000 |
1997/03/06 | 657 | 657 | 652 | 655 | 28,000 |
1997/03/05 | 662 | 662 | 652 | 652 | 75,000 |
1997/03/04 | 663 | 663 | 652 | 652 | 66,000 |
1997/03/03 | 654 | 654 | 652 | 653 | 28,000 |
1997/02/28 | 655 | 656 | 654 | 654 | 32,000 |
1997/02/27 | 655 | 656 | 655 | 655 | 17,000 |
1997/02/26 | 663 | 665 | 655 | 655 | 43,000 |
1997/02/25 | 665 | 667 | 663 | 663 | 60,000 |
1997/02/24 | 669 | 669 | 651 | 665 | 35,000 |
1997/02/21 | 644 | 660 | 644 | 650 | 26,000 |
1997/02/20 | 665 | 665 | 645 | 654 | 86,000 |
1997/02/19 | 641 | 646 | 640 | 645 | 5,000 |
1997/02/18 | 676 | 676 | 640 | 640 | 55,000 |
1997/02/17 | 670 | 670 | 665 | 670 | 20,000 |
1997/02/14 | 665 | 670 | 665 | 665 | 35,000 |
1997/02/13 | 660 | 670 | 660 | 665 | 59,000 |
1997/02/12 | 650 | 656 | 650 | 655 | 27,000 |
1997/02/10 | 658 | 660 | 650 | 650 | 18,000 |
1997/02/07 | 658 | 660 | 658 | 658 | 22,000 |
1997/02/06 | 651 | 661 | 651 | 655 | 16,000 |
1997/02/05 | 653 | 655 | 650 | 650 | 42,000 |
1997/02/04 | 660 | 663 | 650 | 663 | 53,000 |
1997/02/03 | 650 | 650 | 640 | 640 | 38,000 |
1997/01/31 | 635 | 645 | 635 | 640 | 13,000 |
1997/01/30 | 638 | 639 | 625 | 625 | 81,000 |
1997/01/29 | 640 | 640 | 632 | 633 | 28,000 |
1997/01/28 | 624 | 645 | 614 | 630 | 90,000 |
1997/01/28 | 1 -> 1.11 分割 | ||||
1997/01/27 | 723 | 723 | 703 | 703 | 105,548 |
1997/01/24 | 723 | 728 | 714 | 720 | 177,240 |
1997/01/23 | 713 | 723 | 704 | 713 | 61,735 |
1997/01/22 | 702 | 704 | 702 | 703 | 122,475 |
1997/01/21 | 703 | 703 | 688 | 688 | 146,373 |
1997/01/20 | 703 | 703 | 688 | 703 | 79,659 |
1997/01/17 | 690 | 703 | 685 | 685 | 63,727 |
1997/01/16 | 679 | 699 | 679 | 685 | 43,812 |
1997/01/14 | 703 | 703 | 668 | 668 | 165,292 |
1997/01/13 | 674 | 703 | 674 | 702 | 76,671 |
1997/01/10 | 693 | 698 | 674 | 674 | 116,501 |
1997/01/09 | 702 | 702 | 678 | 701 | 82,646 |
1997/01/08 | 708 | 708 | 698 | 703 | 63,727 |
1997/01/07 | 723 | 723 | 708 | 708 | 78,663 |
1997/01/06 | 698 | 698 | 698 | 698 | 26,885 |