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
1999/12/30 500 500 500 500 11,000
1999/12/29 500 501 499 500 61,000
1999/12/28 501 501 500 501 69,000
1999/12/27 501 501 500 501 30,000
1999/12/24 502 504 501 501 52,000
1999/12/22 530 530 504 504 76,000
1999/12/21 503 518 500 508 60,000
1999/12/20 527 527 500 503 95,000
1999/12/17 500 509 500 507 83,000
1999/12/16 512 512 500 507 98,000
1999/12/15 530 530 530 530 82,000
1999/12/14 540 540 530 530 67,000
1999/12/13 520 550 520 540 144,000
1999/12/10 507 520 507 520 187,000
1999/12/09 505 508 505 507 45,000
1999/12/08 503 513 503 505 32,000
1999/12/07 499 505 499 502 43,000
1999/12/06 500 510 500 501 149,000
1999/12/03 510 520 500 500 167,000
1999/12/02 544 550 515 520 194,000
1999/12/01 521 534 511 534 107,000
1999/11/30 523 533 523 525 34,000
1999/11/29 523 523 523 523 27,000
1999/11/26 536 539 525 529 24,000
1999/11/25 515 525 515 525 23,000
1999/11/24 552 552 510 520 121,000
1999/11/22 521 523 518 521 50,000
1999/11/19 528 530 521 521 47,000
1999/11/18 530 530 521 530 74,000
1999/11/17 520 522 519 521 34,000
1999/11/16 522 532 520 532 43,000
1999/11/15 521 525 520 522 44,000
1999/11/12 525 527 520 520 87,000
1999/11/11 530 535 525 525 54,000
1999/11/10 526 530 525 530 17,000
1999/11/09 527 540 525 535 98,000
1999/11/08 530 539 527 528 53,000
1999/11/05 545 545 525 539 39,000
1999/11/04 552 554 548 551 30,000
1999/11/02 554 554 541 554 114,000
1999/11/01 554 554 544 547 28,000
1999/10/29 541 558 532 550 59,000
1999/10/28 532 535 532 532 30,000
1999/10/27 550 551 534 534 25,000
1999/10/26 539 539 535 535 90,000
1999/10/25 533 550 531 550 37,000
1999/10/22 550 550 530 530 51,000
1999/10/21 540 550 539 539 40,000
1999/10/20 559 559 545 550 16,000
1999/10/19 560 560 540 550 49,000
1999/10/18 540 551 540 550 26,000
1999/10/15 550 551 540 541 96,000
1999/10/14 541 552 541 550 74,000
1999/10/13 547 550 541 541 57,000
1999/10/12 549 557 549 552 36,000
1999/10/08 553 557 549 557 27,000
1999/10/07 555 556 553 553 19,000
1999/10/06 559 559 548 556 35,000
1999/10/05 567 568 560 560 16,000
1999/10/04 583 583 575 577 95,000
1999/10/01 579 584 573 584 65,000
1999/09/30 550 580 549 579 68,000
1999/09/29 550 550 540 550 44,000
1999/09/28 541 545 541 545 20,000
1999/09/27 551 551 541 541 17,000
1999/09/24 570 588 545 545 24,000
1999/09/22 585 585 570 580 85,000
1999/09/21 570 588 570 588 178,000
1999/09/20 588 588 569 575 123,000
1999/09/17 559 570 555 568 85,000
1999/09/16 550 560 545 559 71,000
1999/09/14 535 560 535 560 125,000
1999/09/13 530 534 527 527 93,000
1999/09/10 546 546 530 530 220,000
1999/09/09 540 570 540 541 35,000
1999/09/08 543 544 540 540 67,000
1999/09/07 549 550 540 540 56,000
1999/09/06 550 552 549 549 82,000
1999/09/03 559 560 555 559 63,000
1999/09/02 577 577 560 560 113,000
1999/09/01 579 579 562 577 24,000
1999/08/31 564 569 560 560 21,000
1999/08/30 563 570 563 567 12,000
1999/08/27 564 576 563 563 20,000
1999/08/26 572 576 572 576 7,000
1999/08/25 580 580 562 563 6,000
1999/08/24 590 590 589 589 45,000
1999/08/23 585 590 585 590 9,000
1999/08/20 585 585 585 585 11,000
1999/08/19 579 585 578 584 16,000
1999/08/18 588 588 578 578 40,000
1999/08/17 569 570 560 560 14,000
1999/08/16 560 570 560 570 47,000
1999/08/13 561 571 561 561 57,000
1999/08/12 575 575 572 572 5,000
1999/08/10 560 560 560 560 1,000
1999/08/09 565 565 559 559 30,000
1999/08/06 586 586 564 575 72,000
1999/08/05 589 595 586 586 21,000
1999/08/04 590 600 590 599 37,000
1999/08/03 600 600 587 600 94,000
1999/08/02 577 597 577 597 17,000
1999/07/30 593 597 580 597 31,000
1999/07/29 593 593 573 573 7,000
1999/07/28 585 598 571 598 10,000
1999/07/27 572 590 571 585 13,000
1999/07/26 572 572 572 572 4,000
1999/07/23 575 596 572 572 48,000
1999/07/22 600 600 567 584 68,000
1999/07/21 596 596 580 580 63,000
1999/07/19 566 567 566 566 32,000
1999/07/16 568 568 565 566 7,000
1999/07/15 571 571 568 568 59,000
1999/07/14 570 572 570 571 21,000
1999/07/13 570 572 570 572 24,000
1999/07/12 570 571 570 571 5,000
1999/07/09 586 586 572 585 36,000
1999/07/08 586 590 586 586 14,000
1999/07/07 591 592 591 591 22,000
1999/07/06 589 599 589 591 20,000
1999/07/05 580 600 580 599 66,000
1999/07/02 600 600 590 590 105,000
1999/07/01 572 574 570 574 39,000
1999/06/30 561 571 561 570 33,000
1999/06/29 562 576 562 568 17,000
1999/06/28 590 603 590 601 7,000
1999/06/25 599 599 589 590 63,000
1999/06/24 592 593 580 580 75,000
1999/06/23 605 605 593 594 20,000
1999/06/22 622 624 609 624 53,000
1999/06/21 610 615 592 612 40,000
1999/06/18 629 629 600 601 64,000
1999/06/17 615 620 600 600 91,000
1999/06/16 615 615 610 610 56,000
1999/06/15 615 615 600 600 51,000
1999/06/14 610 615 590 615 21,000
1999/06/11 630 630 615 615 177,000
1999/06/10 614 620 614 618 64,000
1999/06/09 600 614 600 613 30,000
1999/06/08 610 614 606 610 46,000
1999/06/07 586 620 586 614 64,000
1999/06/04 598 605 590 591 52,000
1999/06/03 602 605 600 605 35,000
1999/06/02 620 625 610 625 191,000
1999/06/01 580 590 580 590 76,000
1999/05/31 570 580 570 580 30,000
1999/05/28 560 570 560 570 14,000
1999/05/27 560 570 560 570 7,000
1999/05/26 569 570 551 560 33,000
1999/05/25 560 561 555 556 79,000
1999/05/24 555 564 550 560 58,000
1999/05/21 540 552 540 545 31,000
1999/05/20 565 565 550 550 22,000
1999/05/19 551 551 550 550 26,000
1999/05/18 567 567 551 551 53,000
1999/05/17 560 560 555 555 26,000
1999/05/14 551 556 551 556 33,000
1999/05/13 554 554 550 550 25,000
1999/05/12 556 556 555 555 13,000
1999/05/11 565 565 556 556 23,000
1999/05/10 552 556 552 556 11,000
1999/05/07 569 569 550 555 150,000
1999/05/06 569 569 555 555 14,000
1999/04/30 570 570 550 551 33,000
1999/04/28 567 567 555 555 33,000
1999/04/27 570 570 567 567 4,000
1999/04/26 557 570 557 570 9,000
1999/04/23 570 570 557 557 9,000
1999/04/22 570 570 562 562 36,000
1999/04/21 567 567 556 557 20,000
1999/04/20 576 576 557 563 41,000
1999/04/19 570 570 556 556 31,000
1999/04/16 557 560 556 556 16,000
1999/04/15 556 556 555 556 39,000
1999/04/14 562 563 556 556 20,000
1999/04/13 579 579 555 562 17,000
1999/04/12 556 556 555 555 13,000
1999/04/09 556 582 556 561 39,000
1999/04/08 556 560 556 556 27,000
1999/04/07 569 569 555 556 13,000
1999/04/06 557 579 555 579 68,000
1999/04/05 561 561 556 557 39,000
1999/04/02 582 582 561 561 83,000
1999/04/01 582 582 558 571 38,000
1999/03/31 563 580 554 580 36,000
1999/03/30 580 584 553 553 25,000
1999/03/29 565 566 565 566 9,000
1999/03/26 556 556 553 555 20,000
1999/03/25 563 565 553 555 52,000
1999/03/24 585 585 553 553 79,000
1999/03/23 583 583 555 555 57,000
1999/03/19 563 565 560 563 41,000
1999/03/18 612 612 555 556 82,000
1999/03/17 600 603 579 603 75,000
1999/03/16 583 600 583 600 118,000
1999/03/15 580 590 580 586 70,000
1999/03/12 591 591 579 580 104,000
1999/03/11 570 577 570 577 115,000
1999/03/10 573 575 566 566 46,000
1999/03/09 575 575 560 575 39,000
1999/03/08 585 585 580 580 70,000
1999/03/05 565 600 564 600 177,000
1999/03/04 565 565 560 565 55,000
1999/03/03 551 565 551 565 31,000
1999/03/02 565 566 555 555 109,000
1999/03/01 570 570 550 550 61,000
1999/02/26 562 577 562 577 91,000
1999/02/25 565 565 562 562 35,000
1999/02/24 562 565 560 565 35,000
1999/02/23 579 579 561 562 38,000
1999/02/22 565 580 565 579 38,000
1999/02/19 565 565 565 565 26,000
1999/02/18 579 579 565 565 39,000
1999/02/17 572 572 572 572 47,000
1999/02/16 565 575 565 572 21,000
1999/02/15 561 565 561 565 52,000
1999/02/12 561 565 561 561 10,000
1999/02/10 560 561 560 561 4,000
1999/02/09 563 563 562 562 8,000
1999/02/08 563 573 563 573 5,000
1999/02/05 577 577 563 563 14,000
1999/02/04 572 577 572 577 5,000
1999/02/03 598 598 572 572 16,000
1999/02/02 598 600 595 598 122,000
1999/02/01 593 595 593 594 64,000
1999/01/29 591 595 591 594 30,000
1999/01/28 594 596 591 591 50,000
1999/01/27 582 595 582 594 71,000
1999/01/26 582 590 581 581 37,000
1999/01/25 578 582 578 582 45,000
1999/01/22 585 585 580 582 33,000
1999/01/21 569 585 569 585 103,000
1999/01/20 568 569 560 569 68,000
1999/01/19 562 569 559 568 31,000
1999/01/18 560 565 552 552 16,000
1999/01/14 550 560 550 560 81,000
1999/01/13 550 550 545 550 25,000
1999/01/12 558 558 550 550 20,000
1999/01/11 560 560 556 560 36,000
1999/01/08 562 562 550 560 28,000
1999/01/07 565 565 562 562 13,000
1999/01/06 565 565 562 565 25,000
1999/01/05 570 570 562 565 84,000
1999/01/04 563 563 560 560 17,000

このページの先頭へ