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 |
---|---|---|---|---|---|
2012/12/28 | 490 | 498 | 487 | 492 | 175,000 |
2012/12/27 | 496 | 496 | 489 | 489 | 156,000 |
2012/12/26 | 497 | 499 | 493 | 494 | 135,000 |
2012/12/25 | 500 | 500 | 490 | 490 | 213,000 |
2012/12/21 | 498 | 500 | 487 | 496 | 362,000 |
2012/12/20 | 491 | 496 | 485 | 496 | 278,000 |
2012/12/19 | 488 | 495 | 486 | 491 | 272,000 |
2012/12/18 | 486 | 491 | 486 | 488 | 261,000 |
2012/12/17 | 485 | 489 | 482 | 484 | 250,000 |
2012/12/14 | 482 | 487 | 481 | 481 | 331,000 |
2012/12/13 | 494 | 495 | 484 | 485 | 166,000 |
2012/12/12 | 489 | 492 | 484 | 488 | 177,000 |
2012/12/11 | 486 | 486 | 483 | 486 | 110,000 |
2012/12/10 | 497 | 498 | 488 | 489 | 109,000 |
2012/12/07 | 494 | 494 | 491 | 493 | 34,000 |
2012/12/06 | 490 | 497 | 490 | 493 | 142,000 |
2012/12/05 | 490 | 495 | 488 | 489 | 177,000 |
2012/12/04 | 492 | 496 | 491 | 495 | 124,000 |
2012/12/03 | 497 | 499 | 493 | 495 | 145,000 |
2012/11/30 | 502 | 502 | 493 | 495 | 245,000 |
2012/11/29 | 500 | 504 | 497 | 500 | 170,000 |
2012/11/28 | 499 | 501 | 496 | 499 | 84,000 |
2012/11/27 | 498 | 504 | 496 | 503 | 264,000 |
2012/11/26 | 498 | 503 | 493 | 495 | 178,000 |
2012/11/22 | 497 | 497 | 491 | 496 | 146,000 |
2012/11/21 | 490 | 493 | 487 | 493 | 140,000 |
2012/11/20 | 495 | 495 | 485 | 489 | 228,000 |
2012/11/19 | 486 | 493 | 486 | 490 | 109,000 |
2012/11/16 | 478 | 485 | 478 | 482 | 202,000 |
2012/11/15 | 472 | 479 | 472 | 478 | 97,000 |
2012/11/14 | 471 | 478 | 471 | 474 | 135,000 |
2012/11/13 | 470 | 473 | 465 | 471 | 146,000 |
2012/11/12 | 470 | 476 | 469 | 470 | 137,000 |
2012/11/09 | 471 | 477 | 468 | 474 | 149,000 |
2012/11/08 | 477 | 477 | 473 | 475 | 130,000 |
2012/11/07 | 490 | 490 | 480 | 480 | 99,000 |
2012/11/06 | 483 | 485 | 480 | 483 | 101,000 |
2012/11/05 | 488 | 488 | 481 | 484 | 82,000 |
2012/11/02 | 491 | 494 | 488 | 492 | 337,000 |
2012/11/01 | 478 | 488 | 477 | 483 | 272,000 |
2012/10/31 | 475 | 482 | 475 | 477 | 290,000 |
2012/10/30 | 473 | 482 | 473 | 476 | 610,000 |
2012/10/29 | 475 | 480 | 472 | 473 | 302,000 |
2012/10/26 | 482 | 485 | 473 | 475 | 219,000 |
2012/10/25 | 479 | 482 | 477 | 482 | 163,000 |
2012/10/24 | 478 | 484 | 477 | 479 | 188,000 |
2012/10/23 | 490 | 490 | 477 | 486 | 200,000 |
2012/10/22 | 486 | 493 | 482 | 488 | 131,000 |
2012/10/19 | 481 | 489 | 481 | 486 | 149,000 |
2012/10/18 | 486 | 490 | 482 | 486 | 175,000 |
2012/10/17 | 484 | 488 | 482 | 483 | 146,000 |
2012/10/16 | 480 | 484 | 470 | 480 | 187,000 |
2012/10/15 | 475 | 481 | 472 | 477 | 129,000 |
2012/10/12 | 474 | 479 | 474 | 475 | 144,000 |
2012/10/11 | 472 | 481 | 471 | 474 | 234,000 |
2012/10/10 | 480 | 482 | 472 | 474 | 266,000 |
2012/10/09 | 491 | 496 | 482 | 482 | 276,000 |
2012/10/05 | 498 | 498 | 492 | 494 | 169,000 |
2012/10/04 | 493 | 501 | 491 | 498 | 159,000 |
2012/10/03 | 490 | 496 | 489 | 493 | 170,000 |
2012/10/02 | 504 | 504 | 495 | 495 | 133,000 |
2012/10/01 | 503 | 505 | 498 | 505 | 142,000 |
2012/09/28 | 510 | 510 | 500 | 504 | 202,000 |
2012/09/27 | 504 | 513 | 504 | 511 | 203,000 |
2012/09/26 | 504 | 510 | 504 | 507 | 116,000 |
2012/09/25 | 499 | 513 | 498 | 513 | 215,000 |
2012/09/24 | 504 | 505 | 500 | 502 | 88,000 |
2012/09/21 | 495 | 503 | 495 | 503 | 170,000 |
2012/09/20 | 500 | 502 | 495 | 495 | 119,000 |
2012/09/19 | 504 | 507 | 502 | 504 | 200,000 |
2012/09/18 | 496 | 500 | 495 | 498 | 94,000 |
2012/09/14 | 497 | 501 | 493 | 497 | 247,000 |
2012/09/13 | 493 | 493 | 490 | 492 | 61,000 |
2012/09/12 | 480 | 493 | 480 | 493 | 132,000 |
2012/09/11 | 476 | 480 | 476 | 479 | 93,000 |
2012/09/10 | 480 | 480 | 476 | 480 | 80,000 |
2012/09/07 | 482 | 486 | 478 | 479 | 130,000 |
2012/09/06 | 475 | 480 | 474 | 476 | 137,000 |
2012/09/05 | 476 | 478 | 472 | 474 | 134,000 |
2012/09/04 | 483 | 484 | 475 | 477 | 244,000 |
2012/09/03 | 485 | 492 | 482 | 482 | 179,000 |
2012/08/31 | 490 | 492 | 483 | 483 | 176,000 |
2012/08/30 | 485 | 492 | 485 | 490 | 106,000 |
2012/08/29 | 486 | 492 | 480 | 485 | 231,000 |
2012/08/28 | 501 | 502 | 485 | 487 | 171,000 |
2012/08/27 | 508 | 508 | 501 | 501 | 83,000 |
2012/08/24 | 508 | 511 | 504 | 507 | 96,000 |
2012/08/23 | 512 | 512 | 507 | 509 | 187,000 |
2012/08/22 | 518 | 518 | 510 | 512 | 162,000 |
2012/08/21 | 511 | 520 | 511 | 518 | 130,000 |
2012/08/20 | 521 | 521 | 516 | 517 | 129,000 |
2012/08/17 | 518 | 520 | 514 | 520 | 152,000 |
2012/08/16 | 506 | 518 | 505 | 515 | 175,000 |
2012/08/15 | 499 | 508 | 497 | 505 | 175,000 |
2012/08/14 | 489 | 499 | 488 | 498 | 128,000 |
2012/08/13 | 486 | 489 | 484 | 488 | 32,000 |
2012/08/10 | 488 | 490 | 486 | 488 | 53,000 |
2012/08/09 | 486 | 490 | 486 | 490 | 68,000 |
2012/08/08 | 484 | 490 | 482 | 486 | 120,000 |
2012/08/07 | 472 | 482 | 472 | 480 | 98,000 |
2012/08/06 | 479 | 479 | 470 | 472 | 139,000 |
2012/08/03 | 486 | 486 | 474 | 475 | 153,000 |
2012/08/02 | 488 | 495 | 488 | 491 | 118,000 |
2012/08/01 | 483 | 488 | 481 | 487 | 74,000 |
2012/07/31 | 489 | 490 | 478 | 482 | 111,000 |
2012/07/30 | 483 | 489 | 479 | 489 | 103,000 |
2012/07/27 | 485 | 489 | 481 | 482 | 111,000 |
2012/07/26 | 476 | 487 | 476 | 484 | 123,000 |
2012/07/25 | 475 | 482 | 473 | 475 | 136,000 |
2012/07/24 | 483 | 484 | 478 | 479 | 121,000 |
2012/07/23 | 484 | 489 | 481 | 481 | 103,000 |
2012/07/20 | 500 | 500 | 490 | 490 | 103,000 |
2012/07/19 | 502 | 507 | 498 | 500 | 120,000 |
2012/07/18 | 506 | 507 | 501 | 502 | 103,000 |
2012/07/17 | 503 | 508 | 501 | 505 | 99,000 |
2012/07/13 | 501 | 507 | 501 | 502 | 105,000 |
2012/07/12 | 505 | 509 | 503 | 504 | 136,000 |
2012/07/11 | 503 | 511 | 502 | 505 | 78,000 |
2012/07/10 | 505 | 512 | 505 | 508 | 128,000 |
2012/07/09 | 500 | 506 | 498 | 504 | 99,000 |
2012/07/06 | 508 | 512 | 505 | 505 | 116,000 |
2012/07/05 | 509 | 509 | 507 | 508 | 41,000 |
2012/07/04 | 506 | 510 | 505 | 510 | 96,000 |
2012/07/03 | 506 | 509 | 506 | 508 | 132,000 |
2012/07/02 | 510 | 510 | 502 | 505 | 113,000 |
2012/06/29 | 494 | 509 | 493 | 507 | 218,000 |
2012/06/28 | 490 | 502 | 490 | 500 | 219,000 |
2012/06/27 | 476 | 490 | 476 | 489 | 103,000 |
2012/06/26 | 475 | 482 | 475 | 479 | 135,000 |
2012/06/25 | 485 | 485 | 479 | 479 | 92,000 |
2012/06/22 | 486 | 488 | 482 | 485 | 89,000 |
2012/06/21 | 484 | 490 | 481 | 489 | 73,000 |
2012/06/20 | 475 | 483 | 475 | 482 | 136,000 |
2012/06/19 | 478 | 481 | 474 | 474 | 143,000 |
2012/06/18 | 475 | 480 | 473 | 478 | 219,000 |
2012/06/15 | 466 | 473 | 464 | 472 | 149,000 |
2012/06/14 | 472 | 478 | 466 | 466 | 102,000 |
2012/06/13 | 471 | 474 | 464 | 471 | 116,000 |
2012/06/12 | 471 | 471 | 463 | 470 | 154,000 |
2012/06/11 | 476 | 485 | 473 | 474 | 133,000 |
2012/06/08 | 485 | 485 | 467 | 475 | 314,000 |
2012/06/07 | 482 | 484 | 475 | 484 | 124,000 |
2012/06/06 | 490 | 490 | 478 | 480 | 186,000 |
2012/06/05 | 470 | 491 | 470 | 491 | 353,000 |
2012/06/04 | 456 | 473 | 455 | 470 | 197,000 |
2012/06/01 | 459 | 466 | 459 | 464 | 149,000 |
2012/05/31 | 452 | 463 | 452 | 463 | 200,000 |
2012/05/30 | 461 | 461 | 452 | 456 | 155,000 |
2012/05/29 | 454 | 462 | 453 | 462 | 149,000 |
2012/05/28 | 454 | 455 | 451 | 452 | 76,000 |
2012/05/25 | 456 | 462 | 452 | 454 | 105,000 |
2012/05/24 | 453 | 464 | 453 | 455 | 123,000 |
2012/05/23 | 457 | 458 | 447 | 452 | 169,000 |
2012/05/22 | 462 | 465 | 455 | 457 | 145,000 |
2012/05/21 | 446 | 461 | 446 | 458 | 149,000 |
2012/05/18 | 455 | 458 | 446 | 449 | 314,000 |
2012/05/17 | 459 | 467 | 455 | 466 | 158,000 |
2012/05/16 | 467 | 469 | 456 | 459 | 201,000 |
2012/05/15 | 472 | 476 | 467 | 471 | 204,000 |
2012/05/14 | 463 | 478 | 461 | 470 | 162,000 |
2012/05/11 | 461 | 465 | 455 | 455 | 215,000 |
2012/05/10 | 462 | 467 | 460 | 460 | 132,000 |
2012/05/09 | 470 | 477 | 465 | 465 | 187,000 |
2012/05/08 | 478 | 479 | 469 | 473 | 121,000 |
2012/05/07 | 475 | 479 | 473 | 475 | 160,000 |
2012/05/02 | 477 | 483 | 473 | 483 | 204,000 |
2012/05/01 | 473 | 478 | 473 | 473 | 167,000 |
2012/04/27 | 473 | 484 | 471 | 472 | 162,000 |
2012/04/26 | 479 | 482 | 474 | 475 | 103,000 |
2012/04/25 | 479 | 483 | 472 | 474 | 93,000 |
2012/04/24 | 478 | 478 | 472 | 475 | 130,000 |
2012/04/23 | 483 | 487 | 481 | 482 | 121,000 |
2012/04/20 | 488 | 489 | 480 | 485 | 147,000 |
2012/04/19 | 494 | 496 | 488 | 488 | 92,000 |
2012/04/18 | 499 | 502 | 496 | 500 | 281,000 |
2012/04/17 | 484 | 495 | 484 | 492 | 195,000 |
2012/04/16 | 484 | 488 | 478 | 484 | 126,000 |
2012/04/13 | 479 | 488 | 479 | 485 | 144,000 |
2012/04/12 | 484 | 485 | 477 | 479 | 161,000 |
2012/04/11 | 483 | 487 | 476 | 484 | 187,000 |
2012/04/10 | 486 | 491 | 486 | 488 | 153,000 |
2012/04/09 | 489 | 493 | 484 | 486 | 147,000 |
2012/04/06 | 488 | 493 | 483 | 489 | 173,000 |
2012/04/05 | 489 | 495 | 486 | 489 | 182,000 |
2012/04/04 | 499 | 501 | 485 | 491 | 259,000 |
2012/04/03 | 500 | 502 | 495 | 499 | 189,000 |
2012/04/02 | 511 | 512 | 491 | 497 | 416,000 |
2012/03/30 | 515 | 515 | 507 | 508 | 208,000 |
2012/03/29 | 510 | 515 | 509 | 511 | 174,000 |
2012/03/28 | 521 | 521 | 507 | 509 | 234,000 |
2012/03/27 | 513 | 524 | 512 | 524 | 276,000 |
2012/03/26 | 511 | 512 | 506 | 507 | 113,000 |
2012/03/23 | 514 | 514 | 511 | 511 | 100,000 |
2012/03/22 | 510 | 517 | 510 | 517 | 225,000 |
2012/03/21 | 515 | 517 | 505 | 508 | 301,000 |
2012/03/19 | 523 | 524 | 514 | 514 | 222,000 |
2012/03/16 | 520 | 525 | 520 | 524 | 210,000 |
2012/03/15 | 524 | 525 | 517 | 519 | 284,000 |
2012/03/14 | 528 | 531 | 525 | 525 | 164,000 |
2012/03/13 | 523 | 535 | 522 | 525 | 304,000 |
2012/03/12 | 533 | 533 | 525 | 526 | 160,000 |
2012/03/09 | 535 | 540 | 527 | 537 | 485,000 |
2012/03/08 | 528 | 532 | 528 | 529 | 94,000 |
2012/03/07 | 523 | 525 | 518 | 525 | 148,000 |
2012/03/06 | 524 | 530 | 522 | 525 | 227,000 |
2012/03/05 | 528 | 530 | 524 | 525 | 147,000 |
2012/03/02 | 530 | 534 | 528 | 529 | 229,000 |
2012/03/01 | 523 | 530 | 518 | 526 | 288,000 |
2012/02/29 | 529 | 533 | 517 | 517 | 410,000 |
2012/02/28 | 523 | 531 | 516 | 529 | 320,000 |
2012/02/27 | 529 | 529 | 523 | 524 | 138,000 |
2012/02/24 | 531 | 537 | 530 | 533 | 190,000 |
2012/02/23 | 525 | 536 | 523 | 533 | 269,000 |
2012/02/22 | 523 | 528 | 519 | 526 | 231,000 |
2012/02/21 | 522 | 523 | 518 | 522 | 95,000 |
2012/02/20 | 530 | 530 | 526 | 526 | 112,000 |
2012/02/17 | 527 | 527 | 520 | 526 | 135,000 |
2012/02/16 | 526 | 528 | 521 | 522 | 91,000 |
2012/02/15 | 527 | 529 | 525 | 528 | 312,000 |
2012/02/14 | 524 | 528 | 519 | 527 | 150,000 |
2012/02/13 | 525 | 525 | 520 | 523 | 54,000 |
2012/02/10 | 528 | 528 | 520 | 524 | 96,000 |
2012/02/09 | 525 | 529 | 521 | 529 | 132,000 |
2012/02/08 | 520 | 525 | 519 | 525 | 123,000 |
2012/02/07 | 517 | 520 | 517 | 520 | 52,000 |
2012/02/06 | 519 | 520 | 517 | 518 | 67,000 |
2012/02/03 | 521 | 522 | 517 | 517 | 118,000 |
2012/02/02 | 525 | 525 | 522 | 523 | 98,000 |
2012/02/01 | 521 | 525 | 520 | 524 | 154,000 |
2012/01/31 | 520 | 523 | 516 | 516 | 140,000 |
2012/01/30 | 522 | 523 | 520 | 520 | 69,000 |
2012/01/27 | 526 | 526 | 523 | 523 | 69,000 |
2012/01/26 | 523 | 525 | 522 | 525 | 73,000 |
2012/01/25 | 520 | 523 | 520 | 523 | 55,000 |
2012/01/24 | 525 | 525 | 516 | 520 | 77,000 |
2012/01/23 | 529 | 530 | 520 | 524 | 99,000 |
2012/01/20 | 524 | 529 | 523 | 529 | 149,000 |
2012/01/19 | 517 | 522 | 516 | 518 | 70,000 |
2012/01/18 | 524 | 530 | 520 | 520 | 170,000 |
2012/01/17 | 520 | 524 | 517 | 523 | 96,000 |
2012/01/16 | 519 | 519 | 510 | 518 | 84,000 |
2012/01/13 | 510 | 522 | 510 | 520 | 183,000 |
2012/01/12 | 524 | 524 | 510 | 515 | 152,000 |
2012/01/11 | 531 | 531 | 525 | 526 | 72,000 |
2012/01/10 | 533 | 536 | 528 | 528 | 76,000 |
2012/01/06 | 530 | 530 | 521 | 523 | 101,000 |
2012/01/05 | 539 | 539 | 529 | 529 | 120,000 |
2012/01/04 | 525 | 540 | 525 | 539 | 278,000 |