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 |
---|---|---|---|---|---|
2001/12/28 | 559 | 560 | 557 | 560 | 38,000 |
2001/12/27 | 544 | 557 | 543 | 557 | 23,000 |
2001/12/26 | 546 | 555 | 541 | 542 | 18,000 |
2001/12/25 | 558 | 558 | 543 | 556 | 81,000 |
2001/12/21 | 545 | 550 | 545 | 549 | 84,000 |
2001/12/20 | 554 | 555 | 546 | 555 | 93,000 |
2001/12/19 | 549 | 554 | 545 | 554 | 42,000 |
2001/12/18 | 548 | 558 | 546 | 558 | 126,000 |
2001/12/17 | 535 | 548 | 535 | 543 | 31,000 |
2001/12/14 | 530 | 548 | 530 | 537 | 295,000 |
2001/12/13 | 541 | 560 | 540 | 560 | 68,000 |
2001/12/12 | 550 | 560 | 540 | 540 | 84,000 |
2001/12/11 | 552 | 552 | 538 | 548 | 68,000 |
2001/12/10 | 554 | 554 | 552 | 552 | 61,000 |
2001/12/07 | 560 | 560 | 549 | 552 | 99,000 |
2001/12/06 | 544 | 560 | 544 | 560 | 96,000 |
2001/12/05 | 543 | 544 | 539 | 544 | 43,000 |
2001/12/04 | 542 | 545 | 537 | 545 | 173,000 |
2001/12/03 | 539 | 544 | 538 | 539 | 61,000 |
2001/11/30 | 543 | 543 | 536 | 538 | 46,000 |
2001/11/29 | 544 | 545 | 537 | 544 | 57,000 |
2001/11/28 | 543 | 543 | 537 | 539 | 26,000 |
2001/11/27 | 558 | 558 | 546 | 550 | 24,000 |
2001/11/26 | 538 | 560 | 535 | 560 | 53,000 |
2001/11/22 | 539 | 539 | 530 | 538 | 77,000 |
2001/11/21 | 540 | 540 | 532 | 532 | 36,000 |
2001/11/20 | 557 | 557 | 535 | 535 | 82,000 |
2001/11/19 | 551 | 559 | 550 | 559 | 47,000 |
2001/11/16 | 567 | 569 | 545 | 567 | 96,000 |
2001/11/15 | 554 | 570 | 553 | 570 | 104,000 |
2001/11/14 | 565 | 565 | 560 | 564 | 42,000 |
2001/11/13 | 560 | 565 | 560 | 565 | 56,000 |
2001/11/12 | 563 | 563 | 560 | 561 | 26,000 |
2001/11/09 | 566 | 570 | 563 | 563 | 31,000 |
2001/11/08 | 570 | 570 | 566 | 569 | 28,000 |
2001/11/07 | 579 | 579 | 562 | 575 | 94,000 |
2001/11/06 | 575 | 579 | 567 | 579 | 135,000 |
2001/11/05 | 579 | 585 | 573 | 585 | 123,000 |
2001/11/02 | 583 | 584 | 570 | 573 | 157,000 |
2001/11/01 | 580 | 583 | 562 | 573 | 115,000 |
2001/10/31 | 560 | 570 | 560 | 570 | 30,000 |
2001/10/30 | 564 | 567 | 560 | 562 | 16,000 |
2001/10/29 | 588 | 588 | 545 | 568 | 43,000 |
2001/10/26 | 580 | 594 | 580 | 590 | 73,000 |
2001/10/25 | 564 | 580 | 562 | 580 | 137,000 |
2001/10/24 | 563 | 565 | 560 | 564 | 140,000 |
2001/10/23 | 554 | 564 | 551 | 564 | 118,000 |
2001/10/22 | 547 | 547 | 535 | 540 | 38,000 |
2001/10/19 | 528 | 540 | 527 | 540 | 87,000 |
2001/10/18 | 537 | 538 | 531 | 538 | 99,000 |
2001/10/17 | 545 | 551 | 535 | 547 | 61,000 |
2001/10/16 | 558 | 558 | 548 | 550 | 29,000 |
2001/10/15 | 564 | 564 | 549 | 555 | 85,000 |
2001/10/12 | 560 | 564 | 556 | 564 | 107,000 |
2001/10/11 | 552 | 560 | 543 | 560 | 89,000 |
2001/10/10 | 557 | 557 | 553 | 553 | 28,000 |
2001/10/09 | 553 | 560 | 545 | 545 | 31,000 |
2001/10/05 | 564 | 564 | 560 | 563 | 56,000 |
2001/10/04 | 565 | 565 | 558 | 564 | 92,000 |
2001/10/03 | 553 | 563 | 553 | 563 | 102,000 |
2001/10/02 | 557 | 563 | 555 | 563 | 205,000 |
2001/10/01 | 554 | 564 | 545 | 559 | 165,000 |
2001/09/28 | 546 | 555 | 545 | 549 | 259,000 |
2001/09/27 | 521 | 528 | 521 | 528 | 67,000 |
2001/09/26 | 525 | 528 | 522 | 528 | 105,000 |
2001/09/25 | 544 | 544 | 528 | 529 | 152,000 |
2001/09/21 | 534 | 540 | 510 | 526 | 56,000 |
2001/09/20 | 525 | 546 | 525 | 546 | 49,000 |
2001/09/19 | 520 | 541 | 518 | 541 | 25,000 |
2001/09/18 | 546 | 546 | 517 | 517 | 91,000 |
2001/09/17 | 534 | 541 | 534 | 536 | 62,000 |
2001/09/14 | 548 | 548 | 540 | 544 | 181,000 |
2001/09/13 | 517 | 550 | 517 | 550 | 123,000 |
2001/09/12 | 520 | 521 | 511 | 515 | 23,000 |
2001/09/11 | 528 | 539 | 528 | 530 | 12,000 |
2001/09/10 | 540 | 548 | 538 | 548 | 30,000 |
2001/09/07 | 540 | 542 | 540 | 542 | 26,000 |
2001/09/06 | 542 | 545 | 540 | 545 | 29,000 |
2001/09/05 | 542 | 546 | 540 | 546 | 56,000 |
2001/09/04 | 544 | 548 | 538 | 548 | 126,000 |
2001/09/03 | 545 | 548 | 533 | 533 | 47,000 |
2001/08/31 | 540 | 548 | 539 | 548 | 66,000 |
2001/08/30 | 540 | 545 | 538 | 540 | 63,000 |
2001/08/29 | 540 | 547 | 537 | 545 | 25,000 |
2001/08/28 | 544 | 545 | 540 | 545 | 27,000 |
2001/08/27 | 547 | 547 | 534 | 534 | 19,000 |
2001/08/24 | 538 | 538 | 534 | 534 | 21,000 |
2001/08/23 | 543 | 543 | 539 | 539 | 10,000 |
2001/08/22 | 545 | 546 | 542 | 545 | 77,000 |
2001/08/21 | 516 | 540 | 516 | 540 | 24,000 |
2001/08/20 | 530 | 532 | 523 | 524 | 99,000 |
2001/08/17 | 535 | 538 | 531 | 536 | 28,000 |
2001/08/16 | 538 | 538 | 532 | 534 | 23,000 |
2001/08/15 | 531 | 540 | 531 | 538 | 51,000 |
2001/08/14 | 537 | 537 | 530 | 530 | 17,000 |
2001/08/13 | 531 | 531 | 530 | 530 | 22,000 |
2001/08/10 | 535 | 538 | 535 | 535 | 18,000 |
2001/08/09 | 541 | 541 | 534 | 534 | 44,000 |
2001/08/08 | 548 | 549 | 540 | 544 | 36,000 |
2001/08/07 | 543 | 549 | 543 | 548 | 40,000 |
2001/08/06 | 533 | 544 | 533 | 544 | 9,000 |
2001/08/03 | 549 | 550 | 543 | 543 | 20,000 |
2001/08/02 | 552 | 555 | 544 | 554 | 168,000 |
2001/08/01 | 545 | 550 | 543 | 550 | 131,000 |
2001/07/31 | 540 | 548 | 535 | 548 | 66,000 |
2001/07/30 | 550 | 550 | 536 | 536 | 23,000 |
2001/07/27 | 546 | 550 | 545 | 550 | 88,000 |
2001/07/26 | 547 | 550 | 546 | 549 | 68,000 |
2001/07/25 | 535 | 547 | 535 | 546 | 43,000 |
2001/07/24 | 541 | 545 | 535 | 545 | 96,000 |
2001/07/23 | 530 | 531 | 520 | 531 | 29,000 |
2001/07/19 | 530 | 530 | 529 | 530 | 25,000 |
2001/07/18 | 534 | 534 | 524 | 524 | 68,000 |
2001/07/17 | 515 | 528 | 513 | 522 | 23,000 |
2001/07/16 | 520 | 522 | 508 | 522 | 36,000 |
2001/07/13 | 513 | 517 | 513 | 517 | 44,000 |
2001/07/12 | 509 | 513 | 507 | 513 | 41,000 |
2001/07/11 | 508 | 508 | 503 | 503 | 25,000 |
2001/07/10 | 507 | 508 | 503 | 508 | 64,000 |
2001/07/09 | 507 | 509 | 505 | 506 | 22,000 |
2001/07/06 | 507 | 516 | 507 | 516 | 11,000 |
2001/07/05 | 513 | 516 | 513 | 516 | 8,000 |
2001/07/04 | 530 | 536 | 520 | 520 | 16,000 |
2001/07/03 | 565 | 565 | 540 | 540 | 98,000 |
2001/07/02 | 559 | 559 | 544 | 545 | 105,000 |
2001/06/29 | 559 | 560 | 555 | 558 | 59,000 |
2001/06/28 | 559 | 565 | 551 | 557 | 66,000 |
2001/06/27 | 560 | 562 | 559 | 559 | 113,000 |
2001/06/26 | 541 | 560 | 541 | 560 | 150,000 |
2001/06/25 | 542 | 545 | 540 | 541 | 33,000 |
2001/06/22 | 536 | 543 | 536 | 543 | 132,000 |
2001/06/21 | 508 | 537 | 508 | 529 | 84,000 |
2001/06/20 | 506 | 506 | 505 | 506 | 80,000 |
2001/06/19 | 512 | 512 | 506 | 506 | 100,000 |
2001/06/18 | 508 | 508 | 503 | 506 | 32,000 |
2001/06/15 | 501 | 502 | 498 | 501 | 116,000 |
2001/06/14 | 501 | 503 | 500 | 501 | 62,000 |
2001/06/13 | 500 | 505 | 500 | 500 | 28,000 |
2001/06/12 | 510 | 510 | 490 | 501 | 168,000 |
2001/06/11 | 515 | 516 | 515 | 515 | 47,000 |
2001/06/08 | 520 | 520 | 509 | 515 | 357,000 |
2001/06/07 | 517 | 517 | 510 | 517 | 16,000 |
2001/06/06 | 520 | 520 | 517 | 517 | 30,000 |
2001/06/05 | 520 | 529 | 520 | 527 | 37,000 |
2001/06/04 | 534 | 534 | 519 | 531 | 119,000 |
2001/06/01 | 536 | 536 | 526 | 533 | 56,000 |
2001/05/31 | 517 | 536 | 517 | 536 | 37,000 |
2001/05/30 | 534 | 534 | 527 | 527 | 11,000 |
2001/05/29 | 535 | 539 | 530 | 539 | 26,000 |
2001/05/28 | 550 | 550 | 535 | 535 | 19,000 |
2001/05/25 | 539 | 546 | 538 | 540 | 34,000 |
2001/05/24 | 547 | 547 | 540 | 540 | 24,000 |
2001/05/23 | 550 | 554 | 547 | 549 | 52,000 |
2001/05/22 | 580 | 580 | 552 | 552 | 55,000 |
2001/05/21 | 552 | 560 | 551 | 552 | 37,000 |
2001/05/18 | 559 | 560 | 552 | 552 | 63,000 |
2001/05/17 | 552 | 555 | 552 | 555 | 24,000 |
2001/05/16 | 553 | 555 | 553 | 553 | 22,000 |
2001/05/15 | 552 | 553 | 547 | 553 | 61,000 |
2001/05/14 | 552 | 553 | 552 | 553 | 14,000 |
2001/05/11 | 549 | 550 | 545 | 545 | 64,000 |
2001/05/10 | 545 | 549 | 545 | 549 | 12,000 |
2001/05/09 | 546 | 550 | 545 | 550 | 39,000 |
2001/05/08 | 550 | 555 | 546 | 550 | 50,000 |
2001/05/07 | 550 | 555 | 540 | 555 | 54,000 |
2001/05/02 | 555 | 555 | 550 | 554 | 119,000 |
2001/05/01 | 543 | 550 | 543 | 550 | 68,000 |
2001/04/27 | 542 | 543 | 533 | 535 | 33,000 |
2001/04/26 | 532 | 542 | 532 | 542 | 31,000 |
2001/04/25 | 540 | 540 | 532 | 532 | 32,000 |
2001/04/24 | 542 | 542 | 527 | 541 | 91,000 |
2001/04/23 | 518 | 540 | 518 | 534 | 48,000 |
2001/04/20 | 539 | 540 | 521 | 528 | 32,000 |
2001/04/19 | 530 | 541 | 530 | 540 | 62,000 |
2001/04/18 | 515 | 530 | 515 | 530 | 96,000 |
2001/04/17 | 508 | 508 | 501 | 501 | 11,000 |
2001/04/16 | 500 | 502 | 500 | 500 | 12,000 |
2001/04/13 | 502 | 502 | 501 | 502 | 55,000 |
2001/04/12 | 503 | 509 | 500 | 501 | 19,000 |
2001/04/11 | 513 | 513 | 496 | 501 | 44,000 |
2001/04/10 | 504 | 509 | 501 | 509 | 27,000 |
2001/04/09 | 515 | 515 | 501 | 501 | 22,000 |
2001/04/06 | 520 | 531 | 515 | 515 | 35,000 |
2001/04/05 | 522 | 533 | 520 | 521 | 40,000 |
2001/04/04 | 525 | 549 | 521 | 521 | 85,000 |
2001/04/03 | 510 | 540 | 510 | 540 | 163,000 |
2001/04/02 | 504 | 504 | 495 | 495 | 96,000 |
2001/03/30 | 548 | 548 | 500 | 500 | 67,000 |
2001/03/29 | 540 | 545 | 516 | 516 | 35,000 |
2001/03/28 | 518 | 551 | 516 | 550 | 168,000 |
2001/03/27 | 518 | 520 | 516 | 520 | 89,000 |
2001/03/26 | 518 | 520 | 507 | 520 | 143,000 |
2001/03/23 | 502 | 515 | 502 | 515 | 15,000 |
2001/03/22 | 520 | 520 | 503 | 517 | 115,000 |
2001/03/21 | 515 | 515 | 515 | 515 | 245,000 |
2001/03/19 | 501 | 515 | 501 | 515 | 37,000 |
2001/03/16 | 515 | 516 | 501 | 501 | 102,000 |
2001/03/15 | 497 | 515 | 497 | 515 | 82,000 |
2001/03/14 | 497 | 499 | 497 | 497 | 14,000 |
2001/03/13 | 510 | 510 | 495 | 496 | 73,000 |
2001/03/12 | 514 | 514 | 506 | 510 | 24,000 |
2001/03/09 | 515 | 517 | 511 | 515 | 189,000 |
2001/03/08 | 510 | 515 | 510 | 515 | 51,000 |
2001/03/07 | 503 | 510 | 503 | 510 | 14,000 |
2001/03/06 | 496 | 507 | 496 | 503 | 18,000 |
2001/03/05 | 513 | 515 | 501 | 501 | 75,000 |
2001/03/02 | 517 | 519 | 507 | 512 | 185,000 |
2001/03/01 | 510 | 518 | 510 | 517 | 46,000 |
2001/02/28 | 514 | 516 | 510 | 510 | 53,000 |
2001/02/27 | 518 | 520 | 518 | 520 | 61,000 |
2001/02/26 | 519 | 519 | 513 | 518 | 55,000 |
2001/02/23 | 513 | 519 | 511 | 519 | 85,000 |
2001/02/22 | 513 | 518 | 506 | 515 | 206,000 |
2001/02/21 | 508 | 515 | 508 | 515 | 94,000 |
2001/02/20 | 508 | 510 | 506 | 509 | 155,000 |
2001/02/19 | 497 | 500 | 497 | 500 | 15,000 |
2001/02/16 | 506 | 506 | 497 | 503 | 26,000 |
2001/02/15 | 500 | 507 | 500 | 507 | 91,000 |
2001/02/14 | 500 | 500 | 499 | 500 | 27,000 |
2001/02/13 | 500 | 500 | 495 | 495 | 25,000 |
2001/02/09 | 490 | 500 | 490 | 500 | 16,000 |
2001/02/08 | 495 | 495 | 490 | 490 | 19,000 |
2001/02/07 | 496 | 498 | 495 | 495 | 6,000 |
2001/02/06 | 496 | 499 | 495 | 496 | 35,000 |
2001/02/05 | 499 | 499 | 496 | 496 | 13,000 |
2001/02/02 | 504 | 504 | 500 | 500 | 187,000 |
2001/02/01 | 499 | 499 | 495 | 499 | 55,000 |
2001/01/31 | 498 | 499 | 493 | 499 | 30,000 |
2001/01/30 | 496 | 498 | 494 | 498 | 63,000 |
2001/01/29 | 500 | 500 | 495 | 495 | 17,000 |
2001/01/26 | 500 | 505 | 498 | 505 | 36,000 |
2001/01/25 | 501 | 501 | 500 | 500 | 33,000 |
2001/01/24 | 504 | 506 | 501 | 501 | 26,000 |
2001/01/23 | 510 | 510 | 504 | 504 | 102,000 |
2001/01/22 | 508 | 508 | 505 | 505 | 19,000 |
2001/01/19 | 503 | 510 | 501 | 501 | 18,000 |
2001/01/18 | 510 | 511 | 510 | 510 | 123,000 |
2001/01/17 | 501 | 509 | 501 | 506 | 12,000 |
2001/01/16 | 506 | 510 | 506 | 507 | 33,000 |
2001/01/15 | 509 | 510 | 505 | 505 | 103,000 |
2001/01/12 | 509 | 510 | 506 | 510 | 40,000 |
2001/01/11 | 508 | 510 | 504 | 510 | 57,000 |
2001/01/10 | 500 | 509 | 500 | 509 | 55,000 |
2001/01/09 | 503 | 510 | 497 | 510 | 48,000 |
2001/01/05 | 505 | 507 | 501 | 503 | 102,000 |
2001/01/04 | 505 | 505 | 496 | 504 | 32,000 |