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 |
---|---|---|---|---|---|
2014/12/30 | 650 | 650 | 641 | 647 | 171,000 |
2014/12/29 | 648 | 651 | 640 | 647 | 113,000 |
2014/12/26 | 645 | 648 | 642 | 643 | 95,000 |
2014/12/25 | 645 | 645 | 641 | 642 | 81,000 |
2014/12/24 | 643 | 650 | 641 | 646 | 194,000 |
2014/12/22 | 642 | 642 | 631 | 636 | 95,000 |
2014/12/19 | 635 | 642 | 633 | 642 | 268,000 |
2014/12/18 | 635 | 640 | 625 | 626 | 243,000 |
2014/12/17 | 607 | 624 | 607 | 619 | 225,000 |
2014/12/16 | 611 | 617 | 602 | 607 | 313,000 |
2014/12/15 | 620 | 635 | 620 | 621 | 273,000 |
2014/12/12 | 630 | 636 | 627 | 627 | 561,000 |
2014/12/11 | 630 | 639 | 630 | 632 | 129,000 |
2014/12/10 | 644 | 650 | 634 | 638 | 238,000 |
2014/12/09 | 646 | 652 | 646 | 651 | 135,000 |
2014/12/08 | 653 | 655 | 641 | 648 | 199,000 |
2014/12/05 | 652 | 655 | 647 | 653 | 141,000 |
2014/12/04 | 651 | 659 | 647 | 656 | 199,000 |
2014/12/03 | 651 | 654 | 646 | 649 | 149,000 |
2014/12/02 | 647 | 650 | 642 | 650 | 248,000 |
2014/12/01 | 644 | 650 | 638 | 649 | 220,000 |
2014/11/28 | 635 | 647 | 634 | 646 | 195,000 |
2014/11/27 | 650 | 650 | 628 | 630 | 232,000 |
2014/11/26 | 645 | 650 | 645 | 646 | 145,000 |
2014/11/25 | 657 | 657 | 645 | 647 | 189,000 |
2014/11/21 | 647 | 653 | 644 | 650 | 210,000 |
2014/11/20 | 655 | 657 | 645 | 647 | 171,000 |
2014/11/19 | 658 | 662 | 651 | 651 | 208,000 |
2014/11/18 | 656 | 664 | 654 | 661 | 247,000 |
2014/11/17 | 672 | 672 | 649 | 651 | 224,000 |
2014/11/14 | 675 | 679 | 666 | 676 | 313,000 |
2014/11/13 | 664 | 669 | 658 | 667 | 200,000 |
2014/11/12 | 666 | 675 | 661 | 663 | 347,000 |
2014/11/11 | 665 | 665 | 658 | 664 | 160,000 |
2014/11/10 | 662 | 662 | 657 | 659 | 141,000 |
2014/11/07 | 656 | 669 | 654 | 665 | 244,000 |
2014/11/06 | 669 | 671 | 650 | 652 | 301,000 |
2014/11/05 | 666 | 673 | 660 | 671 | 457,000 |
2014/11/04 | 673 | 680 | 666 | 666 | 832,000 |
2014/10/31 | 637 | 664 | 636 | 663 | 652,000 |
2014/10/30 | 624 | 637 | 622 | 631 | 364,000 |
2014/10/29 | 613 | 629 | 613 | 624 | 272,000 |
2014/10/28 | 610 | 616 | 607 | 612 | 165,000 |
2014/10/27 | 604 | 612 | 600 | 610 | 152,000 |
2014/10/24 | 604 | 604 | 597 | 602 | 158,000 |
2014/10/23 | 595 | 600 | 591 | 598 | 140,000 |
2014/10/22 | 596 | 603 | 589 | 601 | 242,000 |
2014/10/21 | 593 | 594 | 580 | 583 | 301,000 |
2014/10/20 | 593 | 597 | 590 | 593 | 391,000 |
2014/10/17 | 592 | 594 | 572 | 573 | 473,000 |
2014/10/16 | 600 | 601 | 589 | 595 | 670,000 |
2014/10/15 | 607 | 614 | 603 | 608 | 227,000 |
2014/10/14 | 612 | 620 | 607 | 607 | 435,000 |
2014/10/10 | 628 | 632 | 624 | 627 | 470,000 |
2014/10/09 | 645 | 645 | 635 | 636 | 367,000 |
2014/10/08 | 644 | 650 | 638 | 644 | 493,000 |
2014/10/07 | 640 | 650 | 640 | 648 | 556,000 |
2014/10/06 | 635 | 642 | 634 | 638 | 349,000 |
2014/10/03 | 628 | 634 | 627 | 630 | 362,000 |
2014/10/02 | 636 | 636 | 627 | 630 | 662,000 |
2014/10/01 | 635 | 642 | 632 | 639 | 344,000 |
2014/09/30 | 635 | 635 | 628 | 632 | 355,000 |
2014/09/29 | 633 | 637 | 631 | 635 | 163,000 |
2014/09/26 | 633 | 635 | 628 | 633 | 219,000 |
2014/09/25 | 632 | 643 | 631 | 643 | 450,000 |
2014/09/24 | 630 | 635 | 627 | 630 | 196,000 |
2014/09/22 | 627 | 633 | 624 | 630 | 410,000 |
2014/09/19 | 621 | 629 | 621 | 626 | 369,000 |
2014/09/18 | 622 | 625 | 616 | 618 | 290,000 |
2014/09/17 | 621 | 623 | 618 | 620 | 128,000 |
2014/09/16 | 623 | 623 | 615 | 619 | 137,000 |
2014/09/12 | 622 | 625 | 619 | 623 | 357,000 |
2014/09/11 | 623 | 625 | 620 | 623 | 116,000 |
2014/09/10 | 609 | 623 | 607 | 622 | 274,000 |
2014/09/09 | 626 | 627 | 609 | 611 | 351,000 |
2014/09/08 | 623 | 626 | 621 | 626 | 316,000 |
2014/09/05 | 621 | 622 | 617 | 618 | 207,000 |
2014/09/04 | 621 | 621 | 617 | 621 | 131,000 |
2014/09/03 | 616 | 626 | 616 | 620 | 317,000 |
2014/09/02 | 614 | 615 | 613 | 615 | 273,000 |
2014/09/01 | 612 | 614 | 610 | 614 | 185,000 |
2014/08/29 | 607 | 611 | 607 | 607 | 155,000 |
2014/08/28 | 602 | 612 | 602 | 611 | 183,000 |
2014/08/27 | 608 | 610 | 603 | 607 | 181,000 |
2014/08/26 | 608 | 610 | 604 | 608 | 167,000 |
2014/08/25 | 610 | 610 | 605 | 610 | 154,000 |
2014/08/22 | 612 | 615 | 607 | 608 | 169,000 |
2014/08/21 | 607 | 610 | 606 | 610 | 179,000 |
2014/08/20 | 605 | 609 | 604 | 605 | 189,000 |
2014/08/19 | 603 | 605 | 602 | 604 | 182,000 |
2014/08/18 | 602 | 607 | 602 | 603 | 190,000 |
2014/08/15 | 599 | 603 | 595 | 602 | 152,000 |
2014/08/14 | 599 | 603 | 598 | 601 | 267,000 |
2014/08/13 | 592 | 602 | 592 | 597 | 279,000 |
2014/08/12 | 594 | 599 | 594 | 595 | 165,000 |
2014/08/11 | 593 | 594 | 586 | 594 | 158,000 |
2014/08/08 | 585 | 592 | 579 | 584 | 240,000 |
2014/08/07 | 584 | 595 | 584 | 593 | 240,000 |
2014/08/06 | 581 | 585 | 580 | 584 | 214,000 |
2014/08/05 | 582 | 587 | 582 | 582 | 199,000 |
2014/08/04 | 586 | 589 | 581 | 586 | 207,000 |
2014/08/01 | 583 | 592 | 582 | 589 | 142,000 |
2014/07/31 | 590 | 595 | 588 | 588 | 257,000 |
2014/07/30 | 589 | 591 | 588 | 590 | 126,000 |
2014/07/29 | 586 | 592 | 584 | 591 | 189,000 |
2014/07/28 | 586 | 589 | 583 | 584 | 132,000 |
2014/07/25 | 580 | 589 | 580 | 586 | 65,000 |
2014/07/24 | 583 | 585 | 577 | 579 | 93,000 |
2014/07/23 | 589 | 589 | 585 | 585 | 138,000 |
2014/07/22 | 576 | 587 | 576 | 587 | 128,000 |
2014/07/18 | 581 | 581 | 576 | 577 | 211,000 |
2014/07/17 | 580 | 584 | 580 | 584 | 171,000 |
2014/07/16 | 575 | 585 | 575 | 580 | 225,000 |
2014/07/15 | 569 | 580 | 569 | 576 | 172,000 |
2014/07/14 | 573 | 574 | 568 | 573 | 75,000 |
2014/07/11 | 560 | 577 | 560 | 575 | 294,000 |
2014/07/10 | 570 | 574 | 566 | 567 | 143,000 |
2014/07/09 | 565 | 570 | 565 | 568 | 136,000 |
2014/07/08 | 572 | 577 | 566 | 571 | 98,000 |
2014/07/07 | 580 | 580 | 572 | 574 | 41,000 |
2014/07/04 | 576 | 581 | 576 | 580 | 123,000 |
2014/07/03 | 575 | 576 | 566 | 572 | 151,000 |
2014/07/02 | 582 | 584 | 577 | 577 | 169,000 |
2014/07/01 | 575 | 585 | 575 | 582 | 198,000 |
2014/06/30 | 559 | 577 | 559 | 576 | 143,000 |
2014/06/27 | 565 | 569 | 557 | 561 | 160,000 |
2014/06/26 | 577 | 578 | 565 | 565 | 161,000 |
2014/06/25 | 574 | 581 | 573 | 575 | 143,000 |
2014/06/24 | 574 | 578 | 569 | 577 | 182,000 |
2014/06/23 | 576 | 578 | 568 | 572 | 193,000 |
2014/06/20 | 594 | 594 | 578 | 578 | 558,000 |
2014/06/19 | 579 | 595 | 579 | 594 | 300,000 |
2014/06/18 | 573 | 580 | 573 | 579 | 192,000 |
2014/06/17 | 565 | 572 | 565 | 572 | 236,000 |
2014/06/16 | 563 | 563 | 555 | 559 | 116,000 |
2014/06/13 | 556 | 565 | 552 | 563 | 425,000 |
2014/06/12 | 566 | 568 | 561 | 564 | 159,000 |
2014/06/11 | 563 | 567 | 561 | 566 | 223,000 |
2014/06/10 | 561 | 565 | 557 | 563 | 134,000 |
2014/06/09 | 564 | 564 | 554 | 555 | 135,000 |
2014/06/06 | 561 | 565 | 557 | 563 | 186,000 |
2014/06/05 | 559 | 563 | 556 | 558 | 129,000 |
2014/06/04 | 557 | 558 | 552 | 557 | 153,000 |
2014/06/03 | 566 | 567 | 560 | 561 | 246,000 |
2014/06/02 | 559 | 565 | 558 | 563 | 329,000 |
2014/05/30 | 559 | 559 | 552 | 552 | 223,000 |
2014/05/29 | 552 | 559 | 552 | 556 | 97,000 |
2014/05/28 | 555 | 565 | 553 | 556 | 249,000 |
2014/05/27 | 559 | 564 | 556 | 558 | 209,000 |
2014/05/26 | 558 | 559 | 556 | 559 | 90,000 |
2014/05/23 | 553 | 560 | 553 | 554 | 252,000 |
2014/05/22 | 550 | 554 | 541 | 551 | 167,000 |
2014/05/21 | 541 | 546 | 539 | 544 | 131,000 |
2014/05/20 | 553 | 553 | 544 | 545 | 161,000 |
2014/05/19 | 550 | 554 | 546 | 549 | 147,000 |
2014/05/16 | 543 | 546 | 540 | 546 | 222,000 |
2014/05/15 | 550 | 553 | 544 | 553 | 130,000 |
2014/05/14 | 556 | 556 | 547 | 556 | 191,000 |
2014/05/13 | 556 | 559 | 553 | 556 | 338,000 |
2014/05/12 | 538 | 550 | 538 | 542 | 372,000 |
2014/05/09 | 522 | 539 | 522 | 532 | 143,000 |
2014/05/08 | 525 | 538 | 524 | 527 | 228,000 |
2014/05/07 | 546 | 549 | 530 | 530 | 298,000 |
2014/05/02 | 558 | 558 | 549 | 553 | 168,000 |
2014/05/01 | 546 | 558 | 543 | 558 | 364,000 |
2014/04/30 | 539 | 549 | 537 | 547 | 305,000 |
2014/04/28 | 539 | 539 | 533 | 538 | 127,000 |
2014/04/25 | 535 | 545 | 530 | 543 | 234,000 |
2014/04/24 | 530 | 552 | 527 | 534 | 281,000 |
2014/04/23 | 519 | 528 | 519 | 527 | 335,000 |
2014/04/22 | 528 | 530 | 519 | 519 | 208,000 |
2014/04/21 | 523 | 530 | 523 | 527 | 92,000 |
2014/04/18 | 523 | 526 | 518 | 526 | 140,000 |
2014/04/17 | 523 | 524 | 516 | 523 | 163,000 |
2014/04/16 | 514 | 520 | 513 | 519 | 168,000 |
2014/04/15 | 510 | 514 | 504 | 505 | 197,000 |
2014/04/14 | 508 | 518 | 507 | 507 | 154,000 |
2014/04/11 | 511 | 516 | 507 | 510 | 253,000 |
2014/04/10 | 526 | 534 | 519 | 519 | 184,000 |
2014/04/09 | 530 | 531 | 519 | 522 | 273,000 |
2014/04/08 | 537 | 540 | 532 | 534 | 315,000 |
2014/04/07 | 546 | 550 | 541 | 543 | 343,000 |
2014/04/04 | 559 | 568 | 552 | 554 | 495,000 |
2014/04/03 | 554 | 560 | 552 | 559 | 377,000 |
2014/04/02 | 557 | 560 | 552 | 553 | 554,000 |
2014/04/01 | 550 | 556 | 548 | 556 | 564,000 |
2014/03/31 | 547 | 550 | 540 | 549 | 624,000 |
2014/03/28 | 530 | 542 | 526 | 540 | 402,000 |
2014/03/27 | 518 | 533 | 514 | 530 | 488,000 |
2014/03/26 | 524 | 525 | 515 | 517 | 469,000 |
2014/03/25 | 514 | 534 | 508 | 518 | 736,000 |
2014/03/24 | 488 | 510 | 488 | 504 | 511,000 |
2014/03/20 | 505 | 506 | 485 | 489 | 354,000 |
2014/03/19 | 499 | 508 | 496 | 502 | 201,000 |
2014/03/18 | 502 | 503 | 495 | 500 | 188,000 |
2014/03/17 | 496 | 504 | 491 | 496 | 271,000 |
2014/03/14 | 500 | 502 | 496 | 496 | 551,000 |
2014/03/13 | 506 | 511 | 506 | 507 | 114,000 |
2014/03/12 | 514 | 516 | 509 | 510 | 168,000 |
2014/03/11 | 520 | 520 | 514 | 520 | 155,000 |
2014/03/10 | 518 | 520 | 514 | 517 | 191,000 |
2014/03/07 | 515 | 525 | 514 | 522 | 437,000 |
2014/03/06 | 507 | 515 | 504 | 514 | 299,000 |
2014/03/05 | 505 | 509 | 501 | 502 | 168,000 |
2014/03/04 | 496 | 501 | 493 | 499 | 213,000 |
2014/03/03 | 502 | 502 | 491 | 496 | 271,000 |
2014/02/28 | 502 | 506 | 497 | 505 | 257,000 |
2014/02/27 | 493 | 504 | 488 | 501 | 212,000 |
2014/02/26 | 495 | 502 | 489 | 496 | 174,000 |
2014/02/25 | 501 | 504 | 499 | 502 | 93,000 |
2014/02/24 | 501 | 508 | 495 | 497 | 132,000 |
2014/02/21 | 490 | 501 | 490 | 501 | 177,000 |
2014/02/20 | 491 | 491 | 483 | 484 | 142,000 |
2014/02/19 | 493 | 498 | 492 | 496 | 88,000 |
2014/02/18 | 490 | 502 | 487 | 500 | 279,000 |
2014/02/17 | 477 | 488 | 473 | 488 | 123,000 |
2014/02/14 | 482 | 483 | 471 | 475 | 215,000 |
2014/02/13 | 487 | 489 | 480 | 482 | 96,000 |
2014/02/12 | 483 | 493 | 483 | 486 | 115,000 |
2014/02/10 | 491 | 494 | 478 | 480 | 161,000 |
2014/02/07 | 477 | 485 | 473 | 483 | 163,000 |
2014/02/06 | 472 | 477 | 471 | 471 | 176,000 |
2014/02/05 | 475 | 476 | 467 | 472 | 423,000 |
2014/02/04 | 490 | 490 | 471 | 471 | 417,000 |
2014/02/03 | 499 | 500 | 495 | 495 | 125,000 |
2014/01/31 | 501 | 503 | 495 | 499 | 223,000 |
2014/01/30 | 500 | 501 | 496 | 498 | 306,000 |
2014/01/29 | 504 | 508 | 503 | 507 | 137,000 |
2014/01/28 | 504 | 514 | 500 | 500 | 313,000 |
2014/01/27 | 505 | 509 | 501 | 505 | 327,000 |
2014/01/24 | 509 | 514 | 509 | 512 | 373,000 |
2014/01/23 | 525 | 527 | 513 | 513 | 157,000 |
2014/01/22 | 521 | 526 | 518 | 526 | 177,000 |
2014/01/21 | 521 | 521 | 518 | 521 | 129,000 |
2014/01/20 | 526 | 526 | 517 | 521 | 169,000 |
2014/01/17 | 515 | 524 | 515 | 523 | 123,000 |
2014/01/16 | 519 | 526 | 518 | 518 | 181,000 |
2014/01/15 | 520 | 524 | 513 | 522 | 159,000 |
2014/01/14 | 522 | 522 | 514 | 515 | 184,000 |
2014/01/10 | 521 | 526 | 516 | 526 | 258,000 |
2014/01/09 | 527 | 527 | 520 | 524 | 106,000 |
2014/01/08 | 523 | 527 | 522 | 527 | 111,000 |
2014/01/07 | 530 | 532 | 521 | 522 | 192,000 |
2014/01/06 | 526 | 532 | 522 | 530 | 238,000 |