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 |
---|---|---|---|---|---|
1998/12/30 | 562 | 570 | 562 | 563 | 12,000 |
1998/12/29 | 565 | 565 | 565 | 565 | 31,000 |
1998/12/28 | 565 | 565 | 565 | 565 | 28,000 |
1998/12/25 | 561 | 565 | 561 | 565 | 15,000 |
1998/12/24 | 560 | 570 | 560 | 561 | 41,000 |
1998/12/22 | 589 | 589 | 550 | 550 | 38,000 |
1998/12/21 | 570 | 570 | 570 | 570 | 11,000 |
1998/12/18 | 579 | 579 | 570 | 570 | 25,000 |
1998/12/17 | 579 | 579 | 569 | 579 | 21,000 |
1998/12/16 | 579 | 579 | 579 | 579 | 16,000 |
1998/12/15 | 579 | 580 | 579 | 579 | 86,000 |
1998/12/14 | 569 | 580 | 569 | 579 | 31,000 |
1998/12/11 | 580 | 581 | 580 | 581 | 164,000 |
1998/12/10 | 575 | 580 | 575 | 580 | 81,000 |
1998/12/09 | 575 | 576 | 575 | 575 | 76,000 |
1998/12/08 | 575 | 575 | 575 | 575 | 70,000 |
1998/12/07 | 572 | 575 | 572 | 575 | 20,000 |
1998/12/04 | 571 | 572 | 571 | 572 | 14,000 |
1998/12/03 | 580 | 580 | 574 | 575 | 22,000 |
1998/12/02 | 590 | 590 | 571 | 580 | 66,000 |
1998/12/01 | 570 | 573 | 570 | 570 | 29,000 |
1998/11/30 | 573 | 573 | 570 | 573 | 25,000 |
1998/11/27 | 573 | 574 | 573 | 574 | 20,000 |
1998/11/26 | 574 | 575 | 573 | 574 | 36,000 |
1998/11/25 | 570 | 575 | 562 | 575 | 43,000 |
1998/11/24 | 554 | 565 | 550 | 565 | 43,000 |
1998/11/20 | 548 | 554 | 548 | 554 | 37,000 |
1998/11/19 | 539 | 550 | 539 | 549 | 19,000 |
1998/11/18 | 540 | 550 | 540 | 549 | 34,000 |
1998/11/17 | 528 | 532 | 528 | 529 | 25,000 |
1998/11/16 | 525 | 530 | 525 | 530 | 15,000 |
1998/11/13 | 515 | 525 | 515 | 525 | 53,000 |
1998/11/12 | 520 | 524 | 515 | 515 | 21,000 |
1998/11/11 | 520 | 525 | 520 | 525 | 23,000 |
1998/11/10 | 520 | 530 | 515 | 520 | 64,000 |
1998/11/09 | 520 | 520 | 520 | 520 | 16,000 |
1998/11/06 | 515 | 519 | 515 | 519 | 15,000 |
1998/11/05 | 520 | 523 | 519 | 519 | 70,000 |
1998/11/04 | 565 | 565 | 519 | 519 | 58,000 |
1998/11/02 | 510 | 520 | 510 | 519 | 49,000 |
1998/10/30 | 520 | 520 | 518 | 519 | 48,000 |
1998/10/29 | 518 | 520 | 515 | 520 | 19,000 |
1998/10/28 | 520 | 525 | 516 | 518 | 49,000 |
1998/10/27 | 522 | 522 | 520 | 520 | 36,000 |
1998/10/26 | 518 | 522 | 518 | 522 | 25,000 |
1998/10/23 | 540 | 540 | 520 | 538 | 92,000 |
1998/10/22 | 540 | 544 | 531 | 537 | 100,000 |
1998/10/21 | 540 | 544 | 530 | 530 | 153,000 |
1998/10/20 | 550 | 550 | 530 | 530 | 54,000 |
1998/10/19 | 549 | 555 | 548 | 548 | 26,000 |
1998/10/16 | 550 | 550 | 550 | 550 | 13,000 |
1998/10/15 | 540 | 550 | 530 | 545 | 69,000 |
1998/10/14 | 538 | 556 | 530 | 550 | 30,000 |
1998/10/13 | 525 | 560 | 525 | 558 | 47,000 |
1998/10/12 | 560 | 575 | 536 | 575 | 26,000 |
1998/10/09 | 560 | 560 | 556 | 556 | 9,000 |
1998/10/08 | 561 | 568 | 540 | 560 | 43,000 |
1998/10/07 | 573 | 573 | 549 | 568 | 27,000 |
1998/10/06 | 573 | 575 | 570 | 573 | 12,000 |
1998/10/05 | 585 | 585 | 570 | 575 | 26,000 |
1998/10/02 | 590 | 590 | 585 | 589 | 58,000 |
1998/10/01 | 578 | 587 | 578 | 582 | 10,000 |
1998/09/30 | 580 | 585 | 578 | 580 | 46,000 |
1998/09/29 | 570 | 580 | 570 | 580 | 10,000 |
1998/09/28 | 570 | 589 | 570 | 580 | 30,000 |
1998/09/25 | 580 | 589 | 580 | 580 | 37,000 |
1998/09/24 | 588 | 590 | 585 | 590 | 64,000 |
1998/09/22 | 589 | 589 | 585 | 585 | 20,000 |
1998/09/21 | 585 | 585 | 560 | 570 | 6,000 |
1998/09/18 | 590 | 590 | 585 | 589 | 47,000 |
1998/09/17 | 588 | 590 | 558 | 590 | 25,000 |
1998/09/16 | 590 | 595 | 588 | 589 | 43,000 |
1998/09/14 | 590 | 590 | 590 | 590 | 37,000 |
1998/09/11 | 599 | 599 | 575 | 590 | 163,000 |
1998/09/10 | 575 | 575 | 575 | 575 | 7,000 |
1998/09/09 | 584 | 584 | 570 | 575 | 45,000 |
1998/09/08 | 593 | 593 | 590 | 590 | 63,000 |
1998/09/07 | 560 | 600 | 560 | 599 | 65,000 |
1998/09/04 | 546 | 560 | 546 | 560 | 7,000 |
1998/09/03 | 560 | 576 | 560 | 576 | 4,000 |
1998/09/02 | 590 | 590 | 590 | 590 | 41,000 |
1998/09/01 | 583 | 590 | 533 | 590 | 28,000 |
1998/08/31 | 580 | 590 | 570 | 584 | 28,000 |
1998/08/28 | 570 | 570 | 550 | 570 | 14,000 |
1998/08/27 | 575 | 580 | 560 | 578 | 25,000 |
1998/08/26 | 591 | 591 | 580 | 585 | 17,000 |
1998/08/25 | 592 | 595 | 591 | 591 | 20,000 |
1998/08/24 | 604 | 604 | 597 | 598 | 31,000 |
1998/08/21 | 601 | 601 | 600 | 600 | 22,000 |
1998/08/20 | 610 | 610 | 580 | 602 | 26,000 |
1998/08/19 | 600 | 605 | 600 | 605 | 23,000 |
1998/08/18 | 605 | 605 | 598 | 598 | 54,000 |
1998/08/17 | 608 | 608 | 585 | 585 | 83,000 |
1998/08/14 | 594 | 595 | 590 | 594 | 121,000 |
1998/08/13 | 595 | 595 | 594 | 595 | 24,000 |
1998/08/12 | 580 | 595 | 580 | 595 | 19,000 |
1998/08/11 | 610 | 610 | 593 | 596 | 47,000 |
1998/08/10 | 616 | 616 | 600 | 600 | 30,000 |
1998/08/07 | 619 | 619 | 606 | 606 | 28,000 |
1998/08/06 | 618 | 619 | 615 | 619 | 21,000 |
1998/08/05 | 618 | 619 | 615 | 619 | 27,000 |
1998/08/04 | 619 | 619 | 608 | 608 | 55,000 |
1998/08/03 | 610 | 619 | 610 | 619 | 17,000 |
1998/07/31 | 616 | 619 | 615 | 619 | 10,000 |
1998/07/30 | 615 | 615 | 615 | 615 | 20,000 |
1998/07/29 | 609 | 610 | 599 | 599 | 23,000 |
1998/07/28 | 585 | 609 | 580 | 609 | 26,000 |
1998/07/27 | 590 | 610 | 585 | 585 | 33,000 |
1998/07/24 | 597 | 606 | 597 | 606 | 13,000 |
1998/07/23 | 603 | 609 | 599 | 608 | 16,000 |
1998/07/22 | 619 | 619 | 609 | 609 | 13,000 |
1998/07/21 | 619 | 619 | 590 | 606 | 20,000 |
1998/07/17 | 616 | 616 | 616 | 616 | 3,000 |
1998/07/16 | 601 | 617 | 601 | 617 | 28,000 |
1998/07/15 | 617 | 617 | 610 | 611 | 53,000 |
1998/07/14 | 610 | 617 | 610 | 617 | 46,000 |
1998/07/13 | 590 | 605 | 590 | 605 | 44,000 |
1998/07/10 | 600 | 610 | 600 | 602 | 76,000 |
1998/07/09 | 610 | 610 | 610 | 610 | 3,000 |
1998/07/08 | 610 | 612 | 610 | 612 | 24,000 |
1998/07/07 | 610 | 616 | 610 | 610 | 15,000 |
1998/07/06 | 615 | 617 | 615 | 617 | 11,000 |
1998/07/03 | 615 | 617 | 615 | 617 | 30,000 |
1998/07/02 | 620 | 620 | 610 | 610 | 69,000 |
1998/07/01 | 615 | 617 | 615 | 617 | 16,000 |
1998/06/30 | 615 | 617 | 615 | 617 | 17,000 |
1998/06/29 | 615 | 615 | 611 | 615 | 42,000 |
1998/06/26 | 604 | 615 | 604 | 615 | 23,000 |
1998/06/25 | 614 | 615 | 611 | 614 | 17,000 |
1998/06/24 | 615 | 615 | 610 | 615 | 24,000 |
1998/06/23 | 615 | 615 | 610 | 615 | 35,000 |
1998/06/22 | 612 | 612 | 602 | 610 | 37,000 |
1998/06/19 | 600 | 605 | 600 | 602 | 86,000 |
1998/06/18 | 620 | 620 | 600 | 600 | 63,000 |
1998/06/17 | 598 | 600 | 598 | 600 | 48,000 |
1998/06/16 | 600 | 600 | 598 | 598 | 52,000 |
1998/06/15 | 580 | 598 | 580 | 598 | 28,000 |
1998/06/12 | 575 | 591 | 575 | 590 | 137,000 |
1998/06/11 | 600 | 600 | 590 | 600 | 22,000 |
1998/06/10 | 590 | 593 | 590 | 593 | 10,000 |
1998/06/09 | 590 | 600 | 590 | 600 | 15,000 |
1998/06/08 | 590 | 600 | 590 | 600 | 7,000 |
1998/06/05 | 595 | 608 | 595 | 608 | 25,000 |
1998/06/04 | 590 | 605 | 590 | 605 | 23,000 |
1998/06/03 | 599 | 600 | 598 | 600 | 16,000 |
1998/06/02 | 608 | 608 | 587 | 607 | 38,000 |
1998/06/01 | 606 | 606 | 575 | 590 | 22,000 |
1998/05/29 | 598 | 598 | 565 | 566 | 124,000 |
1998/05/28 | 576 | 599 | 576 | 599 | 7,000 |
1998/05/27 | 576 | 576 | 575 | 576 | 18,000 |
1998/05/26 | 580 | 590 | 580 | 590 | 9,000 |
1998/05/25 | 596 | 596 | 590 | 590 | 95,000 |
1998/05/22 | 603 | 603 | 586 | 590 | 58,000 |
1998/05/21 | 590 | 592 | 590 | 592 | 30,000 |
1998/05/20 | 589 | 590 | 585 | 590 | 22,000 |
1998/05/19 | 594 | 594 | 587 | 590 | 13,000 |
1998/05/18 | 587 | 587 | 570 | 570 | 49,000 |
1998/05/15 | 580 | 590 | 580 | 587 | 48,000 |
1998/05/14 | 570 | 590 | 570 | 580 | 31,000 |
1998/05/13 | 585 | 590 | 585 | 590 | 27,000 |
1998/05/12 | 584 | 600 | 570 | 599 | 14,000 |
1998/05/11 | 578 | 590 | 575 | 590 | 7,000 |
1998/05/08 | 575 | 590 | 575 | 590 | 7,000 |
1998/05/07 | 575 | 590 | 575 | 590 | 44,000 |
1998/05/06 | 608 | 608 | 578 | 600 | 52,000 |
1998/05/01 | 600 | 600 | 575 | 590 | 20,000 |
1998/04/30 | 575 | 595 | 575 | 595 | 22,000 |
1998/04/28 | 575 | 586 | 575 | 586 | 26,000 |
1998/04/27 | 569 | 585 | 569 | 585 | 39,000 |
1998/04/24 | 570 | 580 | 570 | 580 | 16,000 |
1998/04/23 | 577 | 580 | 570 | 570 | 21,000 |
1998/04/22 | 605 | 605 | 595 | 597 | 44,000 |
1998/04/21 | 595 | 596 | 595 | 596 | 14,000 |
1998/04/20 | 596 | 596 | 586 | 590 | 20,000 |
1998/04/17 | 588 | 588 | 565 | 588 | 31,000 |
1998/04/16 | 600 | 600 | 558 | 568 | 18,000 |
1998/04/15 | 590 | 599 | 580 | 580 | 57,000 |
1998/04/14 | 620 | 620 | 580 | 580 | 11,000 |
1998/04/13 | 590 | 600 | 590 | 600 | 23,000 |
1998/04/10 | 600 | 610 | 590 | 610 | 83,000 |
1998/04/09 | 610 | 610 | 600 | 600 | 60,000 |
1998/04/08 | 600 | 620 | 600 | 620 | 70,000 |
1998/04/07 | 595 | 600 | 590 | 600 | 18,000 |
1998/04/06 | 600 | 600 | 595 | 600 | 21,000 |
1998/04/03 | 610 | 620 | 600 | 610 | 25,000 |
1998/04/02 | 629 | 629 | 600 | 600 | 67,000 |
1998/04/01 | 630 | 630 | 619 | 619 | 11,000 |
1998/03/31 | 600 | 630 | 600 | 630 | 37,000 |
1998/03/30 | 618 | 619 | 615 | 615 | 9,000 |
1998/03/27 | 630 | 630 | 620 | 620 | 15,000 |
1998/03/26 | 620 | 630 | 620 | 630 | 15,000 |
1998/03/25 | 615 | 620 | 615 | 620 | 15,000 |
1998/03/24 | 630 | 630 | 615 | 615 | 27,000 |
1998/03/23 | 614 | 630 | 614 | 630 | 30,000 |
1998/03/20 | 610 | 630 | 610 | 620 | 60,000 |
1998/03/19 | 601 | 620 | 601 | 610 | 42,000 |
1998/03/18 | 620 | 620 | 601 | 601 | 92,000 |
1998/03/17 | 605 | 607 | 605 | 607 | 11,000 |
1998/03/16 | 606 | 609 | 606 | 609 | 16,000 |
1998/03/13 | 590 | 620 | 590 | 620 | 144,000 |
1998/03/12 | 613 | 613 | 600 | 605 | 22,000 |
1998/03/11 | 601 | 613 | 600 | 613 | 126,000 |
1998/03/10 | 600 | 601 | 600 | 600 | 32,000 |
1998/03/09 | 600 | 605 | 600 | 601 | 33,000 |
1998/03/06 | 596 | 620 | 596 | 620 | 25,000 |
1998/03/05 | 595 | 600 | 595 | 600 | 14,000 |
1998/03/04 | 620 | 620 | 599 | 610 | 21,000 |
1998/03/03 | 620 | 620 | 599 | 620 | 49,000 |
1998/03/02 | 610 | 611 | 598 | 610 | 23,000 |
1998/02/27 | 611 | 611 | 600 | 600 | 31,000 |
1998/02/26 | 600 | 605 | 600 | 605 | 28,000 |
1998/02/25 | 605 | 605 | 585 | 600 | 51,000 |
1998/02/24 | 620 | 620 | 610 | 610 | 20,000 |
1998/02/23 | 615 | 615 | 611 | 615 | 10,000 |
1998/02/20 | 619 | 620 | 600 | 620 | 7,000 |
1998/02/19 | 605 | 620 | 605 | 620 | 13,000 |
1998/02/18 | 620 | 620 | 620 | 620 | 12,000 |
1998/02/17 | 611 | 620 | 610 | 620 | 42,000 |
1998/02/16 | 620 | 623 | 605 | 610 | 24,000 |
1998/02/13 | 625 | 625 | 620 | 623 | 111,000 |
1998/02/12 | 625 | 625 | 619 | 625 | 24,000 |
1998/02/10 | 619 | 621 | 618 | 620 | 115,000 |
1998/02/09 | 610 | 618 | 609 | 618 | 32,000 |
1998/02/06 | 600 | 610 | 600 | 610 | 139,000 |
1998/02/05 | 595 | 620 | 595 | 620 | 41,000 |
1998/02/04 | 590 | 610 | 580 | 605 | 54,000 |
1998/02/03 | 610 | 610 | 590 | 610 | 28,000 |
1998/02/02 | 595 | 600 | 570 | 580 | 44,000 |
1998/01/30 | 610 | 610 | 595 | 606 | 20,000 |
1998/01/29 | 600 | 605 | 600 | 605 | 59,000 |
1998/01/28 | 595 | 605 | 595 | 605 | 30,000 |
1998/01/27 | 616 | 624 | 605 | 613 | 90,000 |
1998/01/26 | 595 | 606 | 595 | 606 | 28,000 |
1998/01/23 | 599 | 600 | 595 | 600 | 8,000 |
1998/01/22 | 610 | 610 | 599 | 600 | 27,000 |
1998/01/21 | 618 | 618 | 604 | 605 | 31,000 |
1998/01/20 | 620 | 620 | 611 | 618 | 35,000 |
1998/01/19 | 600 | 610 | 600 | 610 | 110,000 |
1998/01/16 | 595 | 600 | 593 | 600 | 68,000 |
1998/01/14 | 590 | 595 | 580 | 595 | 56,000 |
1998/01/13 | 590 | 590 | 585 | 590 | 26,000 |
1998/01/12 | 580 | 590 | 580 | 590 | 16,000 |
1998/01/09 | 580 | 595 | 580 | 595 | 47,000 |
1998/01/08 | 585 | 595 | 585 | 595 | 65,000 |
1998/01/07 | 585 | 585 | 580 | 585 | 118,000 |
1998/01/06 | 590 | 590 | 568 | 585 | 105,000 |
1998/01/05 | 589 | 590 | 585 | 590 | 15,000 |