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
2002/12/30 522 524 512 513 38,000
2002/12/27 507 523 504 522 90,000
2002/12/26 489 507 489 503 45,000
2002/12/25 495 495 485 485 395,000
2002/12/24 494 496 490 496 215,000
2002/12/20 492 498 492 493 212,000
2002/12/19 494 494 483 492 318,000
2002/12/18 500 501 494 494 208,000
2002/12/17 494 500 494 500 366,000
2002/12/16 493 497 490 493 128,000
2002/12/13 498 507 498 503 498,000
2002/12/12 524 524 516 518 128,000
2002/12/11 530 531 527 527 266,000
2002/12/10 536 538 530 531 224,000
2002/12/09 539 539 537 537 188,000
2002/12/06 539 540 538 538 138,000
2002/12/05 541 541 537 539 94,000
2002/12/04 542 542 540 540 109,000
2002/12/03 544 544 541 542 628,000
2002/12/02 537 543 536 543 223,000
2002/11/29 542 545 541 542 221,000
2002/11/28 542 546 542 542 288,000
2002/11/27 545 546 541 541 120,000
2002/11/26 542 546 541 541 214,000
2002/11/25 542 547 540 540 216,000
2002/11/22 545 547 544 547 119,000
2002/11/21 544 545 542 542 82,000
2002/11/20 540 545 539 544 128,000
2002/11/19 543 543 538 538 112,000
2002/11/18 544 544 538 542 72,000
2002/11/15 543 544 539 544 142,000
2002/11/14 539 547 537 538 96,000
2002/11/13 543 543 539 539 48,000
2002/11/12 535 542 535 542 99,000
2002/11/11 545 548 533 535 87,000
2002/11/08 548 550 548 550 167,000
2002/11/07 545 550 542 549 63,000
2002/11/06 550 550 547 549 70,000
2002/11/05 545 550 544 550 218,000
2002/11/01 547 547 541 544 63,000
2002/10/31 548 549 541 546 83,000
2002/10/30 548 550 546 548 133,000
2002/10/29 548 548 545 547 32,000
2002/10/28 541 548 541 548 39,000
2002/10/25 537 547 537 547 56,000
2002/10/24 539 539 533 537 28,000
2002/10/23 536 549 535 549 85,000
2002/10/22 555 555 538 538 80,000
2002/10/21 550 554 549 554 125,000
2002/10/18 550 550 541 545 115,000
2002/10/17 550 555 547 550 68,000
2002/10/16 553 553 547 549 45,000
2002/10/15 541 552 541 551 126,000
2002/10/11 540 540 537 538 83,000
2002/10/10 531 538 531 538 45,000
2002/10/09 536 538 531 531 79,000
2002/10/08 538 540 536 540 45,000
2002/10/07 547 547 531 536 50,000
2002/10/04 545 550 540 550 56,000
2002/10/03 554 555 546 548 91,000
2002/10/02 558 558 549 549 124,000
2002/10/01 549 554 548 554 85,000
2002/09/30 560 564 547 549 103,000
2002/09/27 566 569 563 566 180,000
2002/09/26 562 567 562 566 127,000
2002/09/25 569 569 560 563 135,000
2002/09/24 558 570 552 570 93,000
2002/09/20 558 561 552 560 127,000
2002/09/19 558 560 553 557 107,000
2002/09/18 560 560 540 550 134,000
2002/09/17 548 560 547 560 285,000
2002/09/13 546 548 544 546 415,000
2002/09/12 545 547 542 543 62,000
2002/09/11 545 545 540 542 75,000
2002/09/10 538 547 538 543 144,000
2002/09/09 530 539 530 533 62,000
2002/09/06 527 533 525 529 76,000
2002/09/05 535 536 527 527 110,000
2002/09/04 526 535 525 535 95,000
2002/09/03 529 531 526 526 161,000
2002/09/02 537 537 529 529 130,000
2002/08/30 535 540 530 540 332,000
2002/08/29 534 534 531 531 119,000
2002/08/28 546 547 531 531 71,000
2002/08/27 547 547 537 546 73,000
2002/08/26 539 550 539 547 71,000
2002/08/23 549 551 539 539 79,000
2002/08/22 542 549 537 549 129,000
2002/08/21 529 543 529 537 67,000
2002/08/20 546 546 526 526 112,000
2002/08/19 544 544 532 536 114,000
2002/08/16 548 550 543 544 96,000
2002/08/15 548 550 546 547 107,000
2002/08/14 532 546 532 546 37,000
2002/08/13 532 539 531 532 50,000
2002/08/12 560 560 531 531 79,000
2002/08/09 547 563 543 563 91,000
2002/08/08 532 539 531 538 46,000
2002/08/07 532 535 528 531 51,000
2002/08/06 531 534 530 532 46,000
2002/08/05 545 545 531 531 42,000
2002/08/02 544 545 540 545 161,000
2002/08/01 536 541 535 540 70,000
2002/07/31 543 543 536 536 75,000
2002/07/30 529 543 529 543 83,000
2002/07/29 524 533 521 525 117,000
2002/07/26 546 548 523 523 94,000
2002/07/25 572 572 546 546 78,000
2002/07/24 548 575 538 575 145,000
2002/07/23 554 556 536 548 133,000
2002/07/22 536 557 534 544 114,000
2002/07/19 541 546 535 536 56,000
2002/07/18 550 554 544 554 73,000
2002/07/17 541 548 538 548 105,000
2002/07/16 547 550 541 541 142,000
2002/07/15 555 555 546 547 140,000
2002/07/12 563 573 555 555 71,000
2002/07/11 566 570 560 560 57,000
2002/07/10 573 574 564 564 66,000
2002/07/09 560 575 552 575 55,000
2002/07/08 578 580 555 555 105,000
2002/07/05 574 579 572 574 50,000
2002/07/04 574 577 571 574 58,000
2002/07/03 573 575 569 575 129,000
2002/07/02 574 574 569 574 153,000
2002/07/01 563 570 562 570 132,000
2002/06/28 558 565 549 554 68,000
2002/06/27 555 556 543 543 46,000
2002/06/26 549 555 545 555 74,000
2002/06/25 571 573 557 557 33,000
2002/06/24 565 573 562 573 103,000
2002/06/21 546 568 546 559 134,000
2002/06/20 541 546 540 546 52,000
2002/06/19 547 547 540 540 138,000
2002/06/18 544 548 543 547 121,000
2002/06/17 552 554 542 542 154,000
2002/06/14 574 574 552 552 547,000
2002/06/13 571 572 558 569 87,000
2002/06/12 572 574 568 574 57,000
2002/06/11 560 577 558 573 112,000
2002/06/10 562 562 550 550 63,000
2002/06/07 549 567 541 554 73,000
2002/06/06 567 567 540 540 144,000
2002/06/05 584 587 565 565 76,000
2002/06/04 590 590 562 562 127,000
2002/06/03 588 588 584 586 46,000
2002/05/31 587 592 578 578 122,000
2002/05/30 583 586 575 585 57,000
2002/05/29 577 588 573 583 52,000
2002/05/28 580 585 574 576 64,000
2002/05/27 575 583 575 579 36,000
2002/05/24 584 585 580 585 53,000
2002/05/23 579 585 577 583 68,000
2002/05/22 574 582 571 576 84,000
2002/05/21 559 567 559 567 39,000
2002/05/20 569 575 564 572 72,000
2002/05/17 558 567 554 559 164,000
2002/05/16 547 558 543 550 53,000
2002/05/15 544 546 537 537 93,000
2002/05/14 550 550 540 540 39,000
2002/05/13 553 556 540 540 54,000
2002/05/10 560 562 553 553 68,000
2002/05/09 566 574 566 570 25,000
2002/05/08 577 580 561 561 42,000
2002/05/07 584 585 576 576 71,000
2002/05/02 588 588 584 584 83,000
2002/05/01 584 587 581 585 39,000
2002/04/30 584 584 583 583 39,000
2002/04/26 576 585 568 585 72,000
2002/04/25 576 580 574 576 42,000
2002/04/24 583 590 583 583 28,000
2002/04/23 590 592 584 584 83,000
2002/04/22 589 593 587 593 50,000
2002/04/19 578 591 578 591 54,000
2002/04/18 589 592 586 586 101,000
2002/04/17 586 591 584 589 62,000
2002/04/16 582 593 575 593 86,000
2002/04/15 578 578 572 573 86,000
2002/04/12 583 587 571 571 38,000
2002/04/11 590 590 576 583 57,000
2002/04/10 572 590 572 590 53,000
2002/04/09 595 595 550 552 106,000
2002/04/08 594 595 591 595 43,000
2002/04/05 587 594 586 591 123,000
2002/04/04 582 588 581 586 74,000
2002/04/03 576 585 573 580 43,000
2002/04/02 578 579 569 579 138,000
2002/04/01 568 578 555 578 104,000
2002/03/29 568 570 536 538 55,000
2002/03/28 574 578 565 565 57,000
2002/03/27 567 590 567 590 67,000
2002/03/26 583 583 566 570 52,000
2002/03/25 595 595 566 583 72,000
2002/03/22 583 589 565 566 77,000
2002/03/20 586 590 574 582 68,000
2002/03/19 590 590 577 586 73,000
2002/03/18 574 574 565 573 40,000
2002/03/15 570 580 569 578 101,000
2002/03/14 593 593 573 574 51,000
2002/03/13 591 598 588 597 76,000
2002/03/12 600 600 588 591 69,000
2002/03/11 604 604 591 604 76,000
2002/03/08 600 605 590 591 452,000
2002/03/07 600 605 591 605 105,000
2002/03/06 598 600 585 600 69,000
2002/03/05 604 609 590 600 129,000
2002/03/04 590 604 588 604 285,000
2002/03/01 579 588 572 588 165,000
2002/02/28 575 580 574 580 180,000
2002/02/27 570 575 564 575 146,000
2002/02/26 573 574 567 573 72,000
2002/02/25 568 575 568 575 50,000
2002/02/22 570 574 568 568 109,000
2002/02/21 560 570 560 570 66,000
2002/02/20 551 564 550 560 68,000
2002/02/19 569 569 541 541 89,000
2002/02/18 562 569 562 569 46,000
2002/02/15 560 578 556 575 133,000
2002/02/14 574 578 569 569 109,000
2002/02/13 559 575 559 575 155,000
2002/02/12 559 560 558 560 85,000
2002/02/08 556 560 553 559 164,000
2002/02/07 554 556 552 556 88,000
2002/02/06 552 554 550 554 42,000
2002/02/05 552 554 551 554 69,000
2002/02/04 553 556 549 552 141,000
2002/02/01 554 554 550 553 60,000
2002/01/31 549 555 548 548 118,000
2002/01/30 546 549 545 549 66,000
2002/01/29 548 548 547 547 37,000
2002/01/28 544 549 540 549 38,000
2002/01/25 549 549 541 544 42,000
2002/01/24 545 550 542 550 53,000
2002/01/23 549 549 542 545 79,000
2002/01/22 545 549 541 549 101,000
2002/01/21 532 550 528 545 94,000
2002/01/18 528 534 519 534 104,000
2002/01/17 517 524 515 521 65,000
2002/01/16 509 519 509 514 31,000
2002/01/15 520 520 507 507 132,000
2002/01/11 522 524 510 510 155,000
2002/01/10 532 533 521 522 61,000
2002/01/09 534 538 532 538 39,000
2002/01/08 557 558 544 544 57,000
2002/01/07 565 565 558 561 168,000
2002/01/04 559 560 552 560 16,000

このページの先頭へ