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 |
---|---|---|---|---|---|
2017/12/29 | 715 | 726 | 715 | 719 | 184,000 |
2017/12/28 | 717 | 717 | 712 | 715 | 181,000 |
2017/12/27 | 714 | 718 | 712 | 718 | 185,000 |
2017/12/26 | 709 | 712 | 705 | 708 | 118,000 |
2017/12/25 | 709 | 711 | 702 | 705 | 123,000 |
2017/12/22 | 715 | 719 | 705 | 709 | 314,000 |
2017/12/21 | 725 | 725 | 712 | 715 | 272,000 |
2017/12/20 | 720 | 733 | 718 | 725 | 346,000 |
2017/12/19 | 725 | 725 | 718 | 721 | 330,000 |
2017/12/18 | 709 | 724 | 707 | 721 | 264,000 |
2017/12/15 | 715 | 715 | 700 | 705 | 328,000 |
2017/12/14 | 714 | 720 | 705 | 715 | 242,000 |
2017/12/13 | 715 | 727 | 712 | 725 | 381,000 |
2017/12/12 | 705 | 712 | 702 | 712 | 355,000 |
2017/12/11 | 691 | 699 | 691 | 698 | 356,000 |
2017/12/08 | 669 | 689 | 664 | 687 | 488,000 |
2017/12/07 | 683 | 687 | 677 | 679 | 316,000 |
2017/12/06 | 700 | 700 | 681 | 683 | 293,000 |
2017/12/05 | 689 | 700 | 686 | 700 | 190,000 |
2017/12/04 | 698 | 698 | 688 | 689 | 211,000 |
2017/12/01 | 701 | 701 | 689 | 692 | 323,000 |
2017/11/30 | 685 | 695 | 683 | 691 | 496,000 |
2017/11/29 | 671 | 684 | 671 | 679 | 284,000 |
2017/11/28 | 670 | 674 | 667 | 668 | 236,000 |
2017/11/27 | 680 | 681 | 671 | 673 | 153,000 |
2017/11/24 | 675 | 679 | 672 | 675 | 199,000 |
2017/11/22 | 687 | 687 | 679 | 681 | 272,000 |
2017/11/21 | 675 | 688 | 675 | 682 | 240,000 |
2017/11/20 | 677 | 683 | 673 | 680 | 253,000 |
2017/11/17 | 686 | 689 | 678 | 679 | 409,000 |
2017/11/16 | 680 | 687 | 677 | 682 | 524,000 |
2017/11/15 | 700 | 700 | 681 | 686 | 710,000 |
2017/11/14 | 714 | 717 | 702 | 706 | 509,000 |
2017/11/13 | 733 | 736 | 711 | 715 | 404,000 |
2017/11/10 | 745 | 753 | 741 | 742 | 262,000 |
2017/11/09 | 760 | 775 | 749 | 758 | 576,000 |
2017/11/08 | 766 | 768 | 757 | 765 | 418,000 |
2017/11/07 | 755 | 770 | 753 | 769 | 429,000 |
2017/11/06 | 778 | 780 | 760 | 763 | 529,000 |
2017/11/02 | 769 | 784 | 760 | 783 | 363,000 |
2017/11/01 | 777 | 777 | 762 | 769 | 303,000 |
2017/10/31 | 762 | 769 | 761 | 766 | 247,000 |
2017/10/30 | 773 | 784 | 768 | 775 | 794,000 |
2017/10/27 | 738 | 778 | 735 | 774 | 966,000 |
2017/10/26 | 730 | 736 | 730 | 733 | 331,000 |
2017/10/25 | 733 | 743 | 728 | 733 | 503,000 |
2017/10/24 | 715 | 731 | 713 | 729 | 288,000 |
2017/10/23 | 714 | 718 | 705 | 718 | 310,000 |
2017/10/20 | 714 | 714 | 705 | 705 | 331,000 |
2017/10/19 | 721 | 724 | 715 | 718 | 245,000 |
2017/10/18 | 730 | 730 | 719 | 723 | 205,000 |
2017/10/17 | 740 | 742 | 729 | 732 | 377,000 |
2017/10/16 | 712 | 740 | 711 | 738 | 492,000 |
2017/10/13 | 716 | 718 | 709 | 716 | 269,000 |
2017/10/12 | 725 | 725 | 715 | 716 | 207,000 |
2017/10/11 | 730 | 731 | 722 | 725 | 257,000 |
2017/10/10 | 728 | 730 | 724 | 729 | 252,000 |
2017/10/06 | 723 | 733 | 722 | 730 | 247,000 |
2017/10/05 | 736 | 738 | 724 | 727 | 252,000 |
2017/10/04 | 742 | 743 | 734 | 736 | 287,000 |
2017/10/03 | 739 | 744 | 734 | 742 | 267,000 |
2017/10/02 | 737 | 745 | 733 | 741 | 293,000 |
2017/09/29 | 742 | 742 | 735 | 742 | 207,000 |
2017/09/28 | 730 | 743 | 726 | 743 | 288,000 |
2017/09/27 | 729 | 732 | 721 | 726 | 160,000 |
2017/09/26 | 721 | 733 | 718 | 732 | 407,000 |
2017/09/25 | 726 | 730 | 721 | 726 | 270,000 |
2017/09/22 | 720 | 723 | 714 | 720 | 262,000 |
2017/09/21 | 714 | 720 | 711 | 712 | 227,000 |
2017/09/20 | 708 | 712 | 706 | 707 | 309,000 |
2017/09/19 | 691 | 710 | 691 | 708 | 399,000 |
2017/09/15 | 683 | 688 | 679 | 686 | 289,000 |
2017/09/14 | 676 | 687 | 675 | 683 | 246,000 |
2017/09/13 | 666 | 678 | 666 | 676 | 171,000 |
2017/09/12 | 660 | 665 | 656 | 663 | 220,000 |
2017/09/11 | 658 | 660 | 651 | 653 | 201,000 |
2017/09/08 | 652 | 658 | 645 | 648 | 363,000 |
2017/09/07 | 655 | 666 | 655 | 661 | 197,000 |
2017/09/06 | 659 | 659 | 652 | 657 | 149,000 |
2017/09/05 | 665 | 669 | 661 | 661 | 169,000 |
2017/09/04 | 678 | 686 | 665 | 665 | 299,000 |
2017/09/01 | 687 | 688 | 679 | 686 | 183,000 |
2017/08/31 | 674 | 687 | 674 | 678 | 290,000 |
2017/08/30 | 669 | 673 | 667 | 670 | 113,000 |
2017/08/29 | 665 | 671 | 659 | 669 | 209,000 |
2017/08/28 | 672 | 681 | 665 | 673 | 202,000 |
2017/08/25 | 677 | 680 | 674 | 676 | 134,000 |
2017/08/24 | 670 | 680 | 670 | 676 | 189,000 |
2017/08/23 | 685 | 688 | 673 | 675 | 199,000 |
2017/08/22 | 680 | 680 | 674 | 677 | 127,000 |
2017/08/21 | 689 | 689 | 680 | 682 | 192,000 |
2017/08/18 | 688 | 690 | 675 | 687 | 305,000 |
2017/08/17 | 700 | 702 | 697 | 697 | 228,000 |
2017/08/16 | 709 | 711 | 707 | 708 | 141,000 |
2017/08/15 | 707 | 717 | 707 | 709 | 184,000 |
2017/08/14 | 703 | 708 | 696 | 700 | 294,000 |
2017/08/10 | 703 | 712 | 701 | 711 | 234,000 |
2017/08/09 | 718 | 719 | 701 | 707 | 341,000 |
2017/08/08 | 726 | 727 | 719 | 721 | 197,000 |
2017/08/07 | 728 | 730 | 724 | 725 | 161,000 |
2017/08/04 | 721 | 726 | 721 | 724 | 157,000 |
2017/08/03 | 730 | 734 | 719 | 725 | 268,000 |
2017/08/02 | 739 | 739 | 730 | 732 | 918,000 |
2017/08/01 | 728 | 739 | 726 | 733 | 945,000 |
2017/07/31 | 740 | 740 | 723 | 725 | 521,000 |
2017/07/28 | 749 | 752 | 734 | 738 | 446,000 |
2017/07/27 | 745 | 754 | 739 | 747 | 333,000 |
2017/07/26 | 744 | 747 | 739 | 745 | 277,000 |
2017/07/25 | 740 | 744 | 737 | 739 | 303,000 |
2017/07/24 | 733 | 739 | 725 | 738 | 371,000 |
2017/07/21 | 730 | 735 | 726 | 735 | 252,000 |
2017/07/20 | 727 | 742 | 726 | 731 | 417,000 |
2017/07/19 | 725 | 731 | 720 | 727 | 365,000 |
2017/07/18 | 740 | 740 | 725 | 728 | 302,000 |
2017/07/14 | 739 | 743 | 735 | 743 | 156,000 |
2017/07/13 | 748 | 748 | 734 | 734 | 210,000 |
2017/07/12 | 751 | 751 | 743 | 744 | 163,000 |
2017/07/11 | 753 | 757 | 753 | 755 | 89,000 |
2017/07/10 | 756 | 760 | 750 | 753 | 272,000 |
2017/07/07 | 759 | 761 | 751 | 752 | 387,000 |
2017/07/06 | 767 | 767 | 759 | 762 | 234,000 |
2017/07/05 | 760 | 767 | 758 | 767 | 284,000 |
2017/07/04 | 775 | 775 | 765 | 767 | 234,000 |
2017/07/03 | 764 | 769 | 757 | 768 | 323,000 |
2017/06/30 | 768 | 769 | 762 | 764 | 342,000 |
2017/06/29 | 777 | 782 | 771 | 775 | 313,000 |
2017/06/28 | 763 | 771 | 762 | 770 | 333,000 |
2017/06/27 | 764 | 771 | 763 | 764 | 296,000 |
2017/06/26 | 760 | 766 | 760 | 762 | 229,000 |
2017/06/23 | 770 | 773 | 763 | 764 | 301,000 |
2017/06/22 | 778 | 778 | 770 | 770 | 364,000 |
2017/06/21 | 782 | 784 | 775 | 776 | 419,000 |
2017/06/20 | 785 | 794 | 783 | 785 | 453,000 |
2017/06/19 | 769 | 780 | 767 | 777 | 327,000 |
2017/06/16 | 774 | 777 | 767 | 769 | 585,000 |
2017/06/15 | 775 | 783 | 767 | 767 | 469,000 |
2017/06/14 | 781 | 792 | 779 | 779 | 351,000 |
2017/06/13 | 766 | 783 | 766 | 781 | 317,000 |
2017/06/12 | 764 | 774 | 762 | 766 | 360,000 |
2017/06/09 | 762 | 768 | 755 | 765 | 680,000 |
2017/06/08 | 764 | 767 | 757 | 759 | 733,000 |
2017/06/07 | 772 | 772 | 760 | 763 | 517,000 |
2017/06/06 | 778 | 784 | 772 | 772 | 516,000 |
2017/06/05 | 786 | 787 | 775 | 777 | 493,000 |
2017/06/02 | 780 | 799 | 779 | 796 | 664,000 |
2017/06/01 | 759 | 777 | 758 | 776 | 440,000 |
2017/05/31 | 761 | 763 | 757 | 758 | 350,000 |
2017/05/30 | 766 | 768 | 758 | 761 | 340,000 |
2017/05/29 | 760 | 767 | 757 | 765 | 283,000 |
2017/05/26 | 760 | 761 | 756 | 759 | 237,000 |
2017/05/25 | 757 | 763 | 755 | 760 | 272,000 |
2017/05/24 | 749 | 766 | 742 | 757 | 441,000 |
2017/05/23 | 737 | 747 | 731 | 741 | 355,000 |
2017/05/22 | 730 | 740 | 728 | 737 | 354,000 |
2017/05/19 | 726 | 733 | 721 | 730 | 322,000 |
2017/05/18 | 739 | 741 | 726 | 726 | 332,000 |
2017/05/17 | 752 | 758 | 745 | 751 | 311,000 |
2017/05/16 | 746 | 757 | 746 | 755 | 253,000 |
2017/05/15 | 779 | 779 | 743 | 743 | 448,000 |
2017/05/12 | 780 | 782 | 770 | 779 | 437,000 |
2017/05/11 | 785 | 788 | 777 | 787 | 258,000 |
2017/05/10 | 772 | 781 | 766 | 781 | 468,000 |
2017/05/09 | 774 | 778 | 772 | 773 | 245,000 |
2017/05/08 | 758 | 775 | 754 | 773 | 392,000 |
2017/05/02 | 741 | 749 | 739 | 743 | 276,000 |
2017/05/01 | 734 | 740 | 727 | 739 | 183,000 |
2017/04/28 | 747 | 747 | 734 | 736 | 221,000 |
2017/04/27 | 742 | 748 | 737 | 747 | 222,000 |
2017/04/26 | 733 | 747 | 731 | 746 | 308,000 |
2017/04/25 | 720 | 734 | 718 | 729 | 297,000 |
2017/04/24 | 722 | 726 | 720 | 724 | 199,000 |
2017/04/21 | 715 | 723 | 708 | 714 | 320,000 |
2017/04/20 | 698 | 715 | 692 | 712 | 330,000 |
2017/04/19 | 688 | 700 | 682 | 695 | 372,000 |
2017/04/18 | 696 | 707 | 692 | 697 | 426,000 |
2017/04/17 | 686 | 691 | 679 | 687 | 215,000 |
2017/04/14 | 683 | 691 | 677 | 686 | 270,000 |
2017/04/13 | 680 | 687 | 677 | 686 | 308,000 |
2017/04/12 | 686 | 689 | 682 | 687 | 211,000 |
2017/04/11 | 690 | 693 | 684 | 692 | 196,000 |
2017/04/10 | 692 | 699 | 683 | 694 | 291,000 |
2017/04/07 | 681 | 692 | 681 | 683 | 358,000 |
2017/04/06 | 693 | 694 | 680 | 680 | 267,000 |
2017/04/05 | 705 | 710 | 693 | 694 | 503,000 |
2017/04/04 | 709 | 710 | 700 | 704 | 329,000 |
2017/04/03 | 707 | 716 | 705 | 711 | 322,000 |
2017/03/31 | 730 | 736 | 706 | 706 | 339,000 |
2017/03/30 | 724 | 729 | 721 | 722 | 247,000 |
2017/03/29 | 726 | 733 | 721 | 728 | 278,000 |
2017/03/28 | 728 | 737 | 728 | 736 | 578,000 |
2017/03/27 | 715 | 720 | 712 | 718 | 430,000 |
2017/03/24 | 713 | 733 | 713 | 725 | 365,000 |
2017/03/23 | 730 | 731 | 710 | 713 | 664,000 |
2017/03/22 | 759 | 759 | 734 | 736 | 787,000 |
2017/03/21 | 783 | 791 | 773 | 774 | 760,000 |
2017/03/17 | 782 | 788 | 778 | 783 | 666,000 |
2017/03/16 | 793 | 793 | 783 | 786 | 674,000 |
2017/03/15 | 798 | 798 | 790 | 794 | 641,000 |
2017/03/14 | 802 | 802 | 794 | 798 | 968,000 |
2017/03/13 | 800 | 802 | 797 | 802 | 839,000 |
2017/03/10 | 805 | 810 | 801 | 802 | 634,000 |
2017/03/09 | 799 | 805 | 799 | 801 | 322,000 |
2017/03/08 | 794 | 800 | 792 | 799 | 484,000 |
2017/03/07 | 802 | 806 | 798 | 801 | 257,000 |
2017/03/06 | 796 | 810 | 789 | 805 | 348,000 |
2017/03/03 | 800 | 805 | 792 | 796 | 539,000 |
2017/03/02 | 809 | 816 | 799 | 800 | 461,000 |
2017/03/01 | 791 | 804 | 789 | 801 | 1,338,000 |
2017/02/28 | 781 | 794 | 781 | 789 | 764,000 |
2017/02/27 | 782 | 786 | 773 | 778 | 508,000 |
2017/02/24 | 781 | 788 | 780 | 787 | 282,000 |
2017/02/23 | 777 | 789 | 770 | 789 | 581,000 |
2017/02/22 | 760 | 777 | 760 | 774 | 821,000 |
2017/02/21 | 754 | 759 | 754 | 759 | 109,000 |
2017/02/20 | 750 | 760 | 743 | 760 | 213,000 |
2017/02/17 | 750 | 755 | 746 | 750 | 173,000 |
2017/02/16 | 749 | 764 | 747 | 756 | 367,000 |
2017/02/15 | 741 | 751 | 741 | 747 | 169,000 |
2017/02/14 | 750 | 753 | 734 | 734 | 269,000 |
2017/02/13 | 750 | 753 | 741 | 742 | 320,000 |
2017/02/10 | 735 | 749 | 734 | 744 | 276,000 |
2017/02/09 | 733 | 735 | 723 | 725 | 196,000 |
2017/02/08 | 732 | 736 | 727 | 734 | 124,000 |
2017/02/07 | 731 | 739 | 726 | 731 | 221,000 |
2017/02/06 | 742 | 750 | 733 | 734 | 256,000 |
2017/02/03 | 709 | 746 | 709 | 741 | 680,000 |
2017/02/02 | 726 | 728 | 711 | 714 | 399,000 |
2017/02/01 | 706 | 727 | 700 | 726 | 448,000 |
2017/01/31 | 706 | 714 | 704 | 705 | 411,000 |
2017/01/30 | 703 | 723 | 700 | 718 | 505,000 |
2017/01/27 | 692 | 701 | 692 | 694 | 179,000 |
2017/01/26 | 687 | 698 | 684 | 696 | 223,000 |
2017/01/25 | 687 | 688 | 680 | 683 | 157,000 |
2017/01/24 | 682 | 684 | 672 | 674 | 216,000 |
2017/01/23 | 686 | 693 | 684 | 684 | 150,000 |
2017/01/20 | 694 | 699 | 690 | 696 | 171,000 |
2017/01/19 | 687 | 700 | 687 | 698 | 183,000 |
2017/01/18 | 683 | 686 | 679 | 684 | 248,000 |
2017/01/17 | 692 | 695 | 683 | 688 | 292,000 |
2017/01/16 | 705 | 707 | 695 | 697 | 164,000 |
2017/01/13 | 700 | 706 | 697 | 705 | 224,000 |
2017/01/12 | 711 | 711 | 698 | 701 | 273,000 |
2017/01/11 | 705 | 712 | 704 | 710 | 225,000 |
2017/01/10 | 721 | 722 | 702 | 705 | 552,000 |
2017/01/06 | 723 | 731 | 720 | 729 | 272,000 |
2017/01/05 | 735 | 738 | 726 | 732 | 352,000 |
2017/01/04 | 715 | 736 | 715 | 731 | 411,000 |