日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 495 503 495 502 17,000
2000/12/28 497 498 497 498 3,000
2000/12/27 495 496 495 496 6,000
2000/12/26 505 505 497 497 20,000
2000/12/25 497 505 497 505 18,000
2000/12/22 503 503 497 497 65,000
2000/12/21 490 494 486 486 40,000
2000/12/20 503 503 491 491 25,000
2000/12/19 504 504 493 493 86,000
2000/12/18 497 498 496 496 5,000
2000/12/15 497 504 495 495 70,000
2000/12/14 500 504 499 499 12,000
2000/12/13 510 510 499 500 32,000
2000/12/12 510 510 509 510 46,000
2000/12/11 500 515 500 509 51,000
2000/12/08 496 500 496 500 129,000
2000/12/07 497 503 497 498 82,000
2000/12/06 503 503 496 497 68,000
2000/12/05 500 503 498 503 22,000
2000/12/04 515 515 496 496 108,000
2000/12/01 509 515 508 515 98,000
2000/11/30 500 509 500 504 39,000
2000/11/29 500 506 500 504 12,000
2000/11/28 508 508 501 501 18,000
2000/11/27 509 510 506 509 11,000
2000/11/24 504 510 501 510 19,000
2000/11/22 510 510 503 504 84,000
2000/11/21 503 504 500 500 19,000
2000/11/20 503 504 500 504 62,000
2000/11/17 500 500 496 497 19,000
2000/11/16 503 503 496 496 26,000
2000/11/15 497 503 497 498 50,000
2000/11/14 502 502 497 497 13,000
2000/11/13 495 504 495 504 19,000
2000/11/10 495 504 495 504 16,000
2000/11/09 505 505 495 496 37,000
2000/11/08 500 503 499 503 14,000
2000/11/07 505 507 502 502 17,000
2000/11/06 504 518 504 514 59,000
2000/11/02 514 514 509 514 121,000
2000/11/01 508 510 507 510 45,000
2000/10/31 500 504 498 503 23,000
2000/10/30 500 500 499 499 12,000
2000/10/27 509 514 499 499 20,000
2000/10/26 508 509 496 509 36,000
2000/10/25 514 515 509 512 31,000
2000/10/24 515 515 510 515 64,000
2000/10/23 510 514 510 510 48,000
2000/10/20 497 507 497 506 31,000
2000/10/19 500 500 495 497 42,000
2000/10/18 517 517 507 507 62,000
2000/10/17 501 513 501 513 20,000
2000/10/16 508 515 506 509 39,000
2000/10/13 503 508 496 508 59,000
2000/10/12 496 502 496 502 14,000
2000/10/11 496 497 495 496 18,000
2000/10/10 510 510 495 495 23,000
2000/10/06 500 517 500 517 30,000
2000/10/05 500 501 494 500 48,000
2000/10/04 506 520 506 520 29,000
2000/10/03 530 530 512 522 132,000
2000/10/02 517 520 510 520 68,000
2000/09/29 511 517 511 517 96,000
2000/09/28 508 510 504 509 52,000
2000/09/27 505 508 504 508 56,000
2000/09/26 504 510 504 504 19,000
2000/09/25 505 511 504 511 43,000
2000/09/22 515 515 508 515 82,000
2000/09/21 514 515 511 515 90,000
2000/09/20 510 515 510 515 132,000
2000/09/19 500 510 495 510 122,000
2000/09/18 500 500 495 496 59,000
2000/09/14 499 500 498 498 65,000
2000/09/13 503 503 495 499 33,000
2000/09/12 507 507 495 495 29,000
2000/09/11 503 508 496 508 44,000
2000/09/08 503 510 503 510 83,000
2000/09/07 502 509 495 507 65,000
2000/09/06 508 508 502 503 14,000
2000/09/05 502 509 501 509 74,000
2000/09/04 510 510 504 504 112,000
2000/09/01 510 510 502 502 57,000
2000/08/31 506 507 501 507 24,000
2000/08/30 506 509 502 508 22,000
2000/08/29 502 510 501 510 24,000
2000/08/28 509 509 505 509 18,000
2000/08/25 510 510 505 510 34,000
2000/08/24 501 510 501 510 203,000
2000/08/23 500 510 500 507 30,000
2000/08/22 510 510 506 510 122,000
2000/08/21 498 508 498 508 27,000
2000/08/18 505 505 500 500 59,000
2000/08/17 501 501 498 498 9,000
2000/08/16 506 508 500 501 44,000
2000/08/15 509 509 509 509 61,000
2000/08/14 510 510 505 510 14,000
2000/08/11 509 510 505 510 32,000
2000/08/10 509 510 508 509 23,000
2000/08/09 505 510 499 509 95,000
2000/08/08 498 505 498 505 21,000
2000/08/07 497 505 497 505 30,000
2000/08/04 496 505 495 505 43,000
2000/08/03 499 500 498 499 15,000
2000/08/02 504 504 499 499 107,000
2000/08/01 500 510 500 509 88,000
2000/07/31 496 500 496 500 18,000
2000/07/28 500 500 496 500 35,000
2000/07/27 495 504 495 500 100,000
2000/07/26 503 503 495 495 42,000
2000/07/25 502 506 502 503 37,000
2000/07/24 507 507 502 506 68,000
2000/07/21 507 507 501 502 14,000
2000/07/19 503 510 501 507 55,000
2000/07/18 513 513 506 510 77,000
2000/07/17 505 510 505 506 36,000
2000/07/14 509 509 503 504 47,000
2000/07/13 502 503 502 502 34,000
2000/07/12 510 511 505 507 15,000
2000/07/11 510 511 504 511 13,000
2000/07/10 502 511 502 511 13,000
2000/07/07 511 511 504 511 7,000
2000/07/06 503 512 503 512 18,000
2000/07/05 503 504 503 504 21,000
2000/07/04 522 522 513 515 119,000
2000/07/03 513 515 513 514 61,000
2000/06/30 510 513 503 513 32,000
2000/06/29 503 510 503 506 14,000
2000/06/28 502 505 502 502 44,000
2000/06/27 503 503 502 502 26,000
2000/06/26 501 503 501 502 15,000
2000/06/23 500 513 499 501 46,000
2000/06/22 515 515 510 515 73,000
2000/06/21 515 515 512 515 142,000
2000/06/20 515 515 513 515 106,000
2000/06/19 510 513 508 513 41,000
2000/06/16 505 510 505 508 34,000
2000/06/15 504 509 504 504 59,000
2000/06/14 509 509 500 504 39,000
2000/06/13 510 513 510 513 24,000
2000/06/12 508 510 508 510 7,000
2000/06/09 515 515 510 510 91,000
2000/06/08 515 515 511 515 18,000
2000/06/07 508 515 507 515 45,000
2000/06/06 505 515 505 508 58,000
2000/06/05 504 515 504 511 38,000
2000/06/02 514 515 505 511 141,000
2000/06/01 514 515 511 515 55,000
2000/05/31 507 513 507 513 58,000
2000/05/30 513 514 510 510 24,000
2000/05/29 501 514 501 514 17,000
2000/05/26 501 514 501 501 51,000
2000/05/25 515 517 500 509 24,000
2000/05/24 500 517 500 517 51,000
2000/05/23 515 515 508 515 105,000
2000/05/22 510 510 507 508 16,000
2000/05/19 505 515 503 515 27,000
2000/05/18 515 515 501 506 72,000
2000/05/17 504 504 500 501 18,000
2000/05/16 504 505 503 504 17,000
2000/05/15 517 517 503 504 92,000
2000/05/12 504 510 504 507 19,000
2000/05/11 514 514 494 503 14,000
2000/05/10 492 515 492 515 34,000
2000/05/09 513 514 501 502 42,000
2000/05/08 515 517 506 513 37,000
2000/05/02 520 522 510 515 144,000
2000/05/01 488 500 488 500 39,000
2000/04/28 496 500 483 483 83,000
2000/04/27 501 501 495 496 35,000
2000/04/26 503 504 503 504 29,000
2000/04/25 500 508 500 508 75,000
2000/04/24 506 506 500 500 79,000
2000/04/21 518 518 500 500 32,000
2000/04/20 511 519 508 519 36,000
2000/04/19 515 524 506 507 29,000
2000/04/18 525 525 510 525 98,000
2000/04/17 508 520 508 520 57,000
2000/04/14 510 510 505 509 80,000
2000/04/13 501 510 500 510 48,000
2000/04/12 501 505 501 505 27,000
2000/04/11 509 509 501 501 14,000
2000/04/10 502 518 502 515 15,000
2000/04/07 511 511 501 502 40,000
2000/04/06 502 504 501 502 47,000
2000/04/05 503 517 502 516 20,000
2000/04/04 530 530 512 515 118,000
2000/04/03 514 514 500 511 14,000
2000/03/31 515 515 507 511 24,000
2000/03/30 506 508 501 501 28,000
2000/03/29 502 524 502 506 37,000
2000/03/28 502 520 500 520 47,000
2000/03/27 512 512 510 511 15,000
2000/03/24 517 517 510 511 42,000
2000/03/23 529 529 510 517 80,000
2000/03/22 530 530 515 515 90,000
2000/03/21 525 525 511 525 419,000
2000/03/17 514 514 507 514 90,000
2000/03/16 520 525 509 525 187,000
2000/03/15 511 520 511 520 154,000
2000/03/14 505 511 500 511 33,000
2000/03/13 486 504 486 504 143,000
2000/03/10 494 510 494 510 321,000
2000/03/09 504 517 499 499 60,000
2000/03/08 520 520 505 513 43,000
2000/03/07 500 520 500 508 60,000
2000/03/06 505 508 500 503 56,000
2000/03/03 509 514 506 514 60,000
2000/03/02 533 534 512 515 172,000
2000/03/01 525 535 519 524 68,000
2000/02/29 522 535 521 535 49,000
2000/02/28 522 530 522 525 18,000
2000/02/25 522 525 522 524 24,000
2000/02/24 522 528 522 524 27,000
2000/02/23 511 530 511 522 45,000
2000/02/22 520 520 511 513 61,000
2000/02/21 500 502 499 500 192,000
2000/02/18 536 536 510 510 127,000
2000/02/17 510 514 509 511 42,000
2000/02/16 525 525 511 511 80,000
2000/02/15 524 526 524 525 96,000
2000/02/14 524 525 521 523 88,000
2000/02/10 535 536 535 535 37,000
2000/02/09 535 540 534 540 89,000
2000/02/08 536 541 536 537 116,000
2000/02/07 536 539 536 536 61,000
2000/02/04 530 541 530 536 55,000
2000/02/03 534 535 530 530 133,000
2000/02/02 540 544 535 540 194,000
2000/02/01 537 537 527 530 95,000
2000/01/31 530 535 526 527 64,000
2000/01/28 526 539 526 532 36,000
2000/01/27 525 526 525 526 9,000
2000/01/26 535 545 525 525 50,000
2000/01/25 535 539 525 536 18,000
2000/01/24 550 550 531 535 117,000
2000/01/21 523 523 520 522 19,000
2000/01/20 529 530 524 530 57,000
2000/01/19 520 530 520 527 25,000
2000/01/18 530 530 520 520 70,000
2000/01/17 525 525 520 520 52,000
2000/01/14 525 525 520 525 57,000
2000/01/13 523 525 520 520 23,000
2000/01/12 525 528 523 525 43,000
2000/01/11 528 528 521 525 71,000
2000/01/07 525 527 520 527 63,000
2000/01/06 525 528 517 519 39,000
2000/01/05 526 529 510 529 137,000
2000/01/04 500 500 490 490 133,000

このページの先頭へ