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 |
---|---|---|---|---|---|
2015/12/30 | 713 | 714 | 706 | 707 | 136,000 |
2015/12/29 | 689 | 707 | 686 | 707 | 184,000 |
2015/12/28 | 683 | 691 | 683 | 690 | 154,000 |
2015/12/25 | 699 | 699 | 681 | 683 | 143,000 |
2015/12/24 | 687 | 693 | 687 | 690 | 265,000 |
2015/12/22 | 681 | 689 | 678 | 687 | 147,000 |
2015/12/21 | 683 | 688 | 671 | 678 | 355,000 |
2015/12/18 | 709 | 717 | 684 | 685 | 539,000 |
2015/12/17 | 702 | 707 | 695 | 703 | 367,000 |
2015/12/16 | 680 | 685 | 675 | 683 | 234,000 |
2015/12/15 | 675 | 678 | 666 | 666 | 204,000 |
2015/12/14 | 666 | 679 | 666 | 675 | 263,000 |
2015/12/11 | 670 | 685 | 668 | 681 | 478,000 |
2015/12/10 | 685 | 689 | 676 | 679 | 396,000 |
2015/12/09 | 699 | 703 | 691 | 693 | 213,000 |
2015/12/08 | 710 | 711 | 695 | 697 | 364,000 |
2015/12/07 | 715 | 720 | 709 | 709 | 157,000 |
2015/12/04 | 708 | 713 | 702 | 708 | 228,000 |
2015/12/03 | 721 | 725 | 718 | 720 | 182,000 |
2015/12/02 | 725 | 729 | 720 | 725 | 245,000 |
2015/12/01 | 722 | 729 | 717 | 721 | 263,000 |
2015/11/30 | 726 | 730 | 723 | 724 | 276,000 |
2015/11/27 | 727 | 733 | 723 | 726 | 152,000 |
2015/11/26 | 721 | 730 | 720 | 727 | 259,000 |
2015/11/25 | 727 | 727 | 715 | 719 | 264,000 |
2015/11/24 | 723 | 725 | 717 | 723 | 256,000 |
2015/11/20 | 722 | 728 | 720 | 725 | 160,000 |
2015/11/19 | 713 | 730 | 713 | 722 | 335,000 |
2015/11/18 | 719 | 723 | 712 | 713 | 220,000 |
2015/11/17 | 720 | 720 | 706 | 712 | 486,000 |
2015/11/16 | 690 | 731 | 688 | 722 | 757,000 |
2015/11/13 | 682 | 687 | 671 | 680 | 265,000 |
2015/11/12 | 683 | 688 | 681 | 685 | 207,000 |
2015/11/11 | 669 | 683 | 669 | 681 | 173,000 |
2015/11/10 | 670 | 680 | 670 | 675 | 181,000 |
2015/11/09 | 668 | 684 | 668 | 677 | 350,000 |
2015/11/06 | 658 | 668 | 658 | 667 | 260,000 |
2015/11/05 | 651 | 663 | 651 | 658 | 226,000 |
2015/11/04 | 660 | 664 | 650 | 651 | 312,000 |
2015/11/02 | 664 | 671 | 652 | 653 | 364,000 |
2015/10/30 | 668 | 679 | 662 | 673 | 460,000 |
2015/10/29 | 676 | 676 | 656 | 665 | 1,091,000 |
2015/10/28 | 690 | 690 | 677 | 683 | 229,000 |
2015/10/27 | 705 | 706 | 691 | 692 | 237,000 |
2015/10/26 | 710 | 712 | 704 | 705 | 127,000 |
2015/10/23 | 702 | 704 | 693 | 700 | 250,000 |
2015/10/22 | 698 | 704 | 693 | 694 | 192,000 |
2015/10/21 | 677 | 698 | 673 | 697 | 307,000 |
2015/10/20 | 695 | 695 | 684 | 687 | 141,000 |
2015/10/19 | 692 | 692 | 683 | 685 | 144,000 |
2015/10/16 | 693 | 699 | 691 | 693 | 230,000 |
2015/10/15 | 671 | 692 | 671 | 688 | 210,000 |
2015/10/14 | 673 | 676 | 663 | 671 | 288,000 |
2015/10/13 | 691 | 694 | 683 | 683 | 226,000 |
2015/10/09 | 696 | 699 | 680 | 699 | 253,000 |
2015/10/08 | 696 | 697 | 685 | 690 | 212,000 |
2015/10/07 | 692 | 697 | 686 | 696 | 187,000 |
2015/10/06 | 686 | 697 | 684 | 691 | 218,000 |
2015/10/05 | 690 | 690 | 677 | 679 | 119,000 |
2015/10/02 | 695 | 695 | 678 | 687 | 238,000 |
2015/10/01 | 693 | 699 | 678 | 695 | 302,000 |
2015/09/30 | 688 | 700 | 685 | 688 | 368,000 |
2015/09/29 | 678 | 687 | 673 | 678 | 275,000 |
2015/09/28 | 689 | 700 | 678 | 689 | 317,000 |
2015/09/25 | 673 | 693 | 672 | 693 | 461,000 |
2015/09/24 | 665 | 680 | 665 | 666 | 254,000 |
2015/09/18 | 690 | 690 | 672 | 675 | 357,000 |
2015/09/17 | 700 | 708 | 684 | 692 | 356,000 |
2015/09/16 | 699 | 704 | 691 | 702 | 164,000 |
2015/09/15 | 690 | 710 | 690 | 694 | 263,000 |
2015/09/14 | 691 | 697 | 683 | 690 | 181,000 |
2015/09/11 | 669 | 695 | 669 | 690 | 490,000 |
2015/09/10 | 675 | 686 | 668 | 679 | 243,000 |
2015/09/09 | 681 | 695 | 681 | 695 | 216,000 |
2015/09/08 | 668 | 676 | 661 | 661 | 112,000 |
2015/09/07 | 651 | 673 | 645 | 668 | 259,000 |
2015/09/04 | 669 | 679 | 653 | 661 | 345,000 |
2015/09/03 | 677 | 687 | 659 | 660 | 253,000 |
2015/09/02 | 670 | 694 | 663 | 676 | 321,000 |
2015/09/01 | 690 | 696 | 678 | 678 | 272,000 |
2015/08/31 | 693 | 694 | 676 | 692 | 276,000 |
2015/08/28 | 690 | 700 | 675 | 694 | 341,000 |
2015/08/27 | 666 | 680 | 661 | 665 | 356,000 |
2015/08/26 | 637 | 659 | 636 | 656 | 368,000 |
2015/08/25 | 641 | 663 | 633 | 638 | 541,000 |
2015/08/24 | 693 | 703 | 662 | 664 | 490,000 |
2015/08/21 | 739 | 739 | 711 | 715 | 492,000 |
2015/08/20 | 760 | 763 | 750 | 750 | 266,000 |
2015/08/19 | 765 | 772 | 763 | 764 | 161,000 |
2015/08/18 | 774 | 774 | 767 | 772 | 152,000 |
2015/08/17 | 778 | 782 | 764 | 769 | 285,000 |
2015/08/14 | 773 | 773 | 765 | 771 | 220,000 |
2015/08/13 | 772 | 780 | 760 | 772 | 378,000 |
2015/08/12 | 784 | 786 | 772 | 780 | 241,000 |
2015/08/11 | 787 | 794 | 774 | 785 | 277,000 |
2015/08/10 | 783 | 786 | 771 | 785 | 319,000 |
2015/08/07 | 781 | 786 | 774 | 781 | 235,000 |
2015/08/06 | 785 | 797 | 782 | 785 | 199,000 |
2015/08/05 | 787 | 799 | 787 | 788 | 226,000 |
2015/08/04 | 790 | 791 | 780 | 788 | 145,000 |
2015/08/03 | 780 | 787 | 772 | 786 | 162,000 |
2015/07/31 | 775 | 781 | 773 | 781 | 200,000 |
2015/07/30 | 776 | 782 | 772 | 773 | 236,000 |
2015/07/29 | 770 | 772 | 760 | 768 | 193,000 |
2015/07/28 | 756 | 780 | 754 | 769 | 372,000 |
2015/07/27 | 775 | 783 | 763 | 768 | 258,000 |
2015/07/24 | 792 | 798 | 778 | 782 | 215,000 |
2015/07/23 | 786 | 798 | 786 | 798 | 151,000 |
2015/07/22 | 797 | 797 | 783 | 787 | 157,000 |
2015/07/21 | 800 | 801 | 794 | 799 | 166,000 |
2015/07/17 | 800 | 801 | 790 | 796 | 148,000 |
2015/07/16 | 795 | 805 | 789 | 803 | 220,000 |
2015/07/15 | 786 | 793 | 781 | 793 | 248,000 |
2015/07/14 | 784 | 790 | 775 | 786 | 192,000 |
2015/07/13 | 760 | 773 | 756 | 771 | 173,000 |
2015/07/10 | 751 | 768 | 751 | 754 | 365,000 |
2015/07/09 | 750 | 764 | 731 | 745 | 401,000 |
2015/07/08 | 781 | 785 | 755 | 756 | 426,000 |
2015/07/07 | 784 | 792 | 784 | 789 | 225,000 |
2015/07/06 | 776 | 783 | 767 | 772 | 225,000 |
2015/07/03 | 790 | 795 | 786 | 788 | 111,000 |
2015/07/02 | 793 | 796 | 785 | 790 | 163,000 |
2015/07/01 | 780 | 785 | 775 | 784 | 187,000 |
2015/06/30 | 781 | 785 | 771 | 780 | 299,000 |
2015/06/29 | 776 | 790 | 773 | 781 | 312,000 |
2015/06/26 | 789 | 800 | 777 | 798 | 288,000 |
2015/06/25 | 799 | 805 | 794 | 795 | 184,000 |
2015/06/24 | 805 | 814 | 801 | 807 | 351,000 |
2015/06/23 | 800 | 808 | 798 | 805 | 426,000 |
2015/06/22 | 772 | 793 | 769 | 791 | 356,000 |
2015/06/19 | 753 | 771 | 753 | 771 | 395,000 |
2015/06/18 | 754 | 764 | 745 | 754 | 308,000 |
2015/06/17 | 759 | 762 | 754 | 758 | 301,000 |
2015/06/16 | 765 | 767 | 752 | 754 | 328,000 |
2015/06/15 | 758 | 772 | 758 | 771 | 368,000 |
2015/06/12 | 782 | 782 | 767 | 775 | 741,000 |
2015/06/11 | 775 | 786 | 775 | 783 | 268,000 |
2015/06/10 | 780 | 784 | 774 | 775 | 262,000 |
2015/06/09 | 782 | 789 | 774 | 776 | 365,000 |
2015/06/08 | 800 | 810 | 790 | 794 | 450,000 |
2015/06/05 | 772 | 783 | 771 | 781 | 255,000 |
2015/06/04 | 772 | 784 | 771 | 779 | 247,000 |
2015/06/03 | 768 | 778 | 760 | 772 | 467,000 |
2015/06/02 | 773 | 780 | 762 | 770 | 452,000 |
2015/06/01 | 758 | 770 | 756 | 769 | 248,000 |
2015/05/29 | 769 | 773 | 759 | 760 | 256,000 |
2015/05/28 | 766 | 770 | 760 | 770 | 242,000 |
2015/05/27 | 771 | 771 | 756 | 760 | 281,000 |
2015/05/26 | 774 | 775 | 767 | 771 | 132,000 |
2015/05/25 | 766 | 776 | 763 | 775 | 321,000 |
2015/05/22 | 761 | 777 | 756 | 766 | 378,000 |
2015/05/21 | 743 | 765 | 742 | 759 | 397,000 |
2015/05/20 | 762 | 763 | 750 | 753 | 328,000 |
2015/05/19 | 752 | 766 | 745 | 762 | 432,000 |
2015/05/18 | 722 | 758 | 717 | 752 | 617,000 |
2015/05/15 | 709 | 725 | 701 | 722 | 361,000 |
2015/05/14 | 721 | 723 | 702 | 708 | 390,000 |
2015/05/13 | 741 | 743 | 722 | 728 | 189,000 |
2015/05/12 | 726 | 744 | 725 | 741 | 366,000 |
2015/05/11 | 737 | 740 | 726 | 730 | 201,000 |
2015/05/08 | 712 | 727 | 712 | 725 | 280,000 |
2015/05/07 | 712 | 726 | 705 | 712 | 321,000 |
2015/05/01 | 707 | 727 | 702 | 711 | 241,000 |
2015/04/30 | 721 | 730 | 706 | 713 | 436,000 |
2015/04/28 | 732 | 744 | 730 | 736 | 152,000 |
2015/04/27 | 737 | 737 | 726 | 732 | 104,000 |
2015/04/24 | 743 | 746 | 733 | 737 | 152,000 |
2015/04/23 | 750 | 754 | 735 | 742 | 353,000 |
2015/04/22 | 735 | 750 | 732 | 747 | 429,000 |
2015/04/21 | 716 | 735 | 716 | 731 | 344,000 |
2015/04/20 | 725 | 730 | 711 | 720 | 316,000 |
2015/04/17 | 712 | 734 | 711 | 726 | 480,000 |
2015/04/16 | 691 | 723 | 691 | 722 | 368,000 |
2015/04/15 | 688 | 695 | 687 | 690 | 136,000 |
2015/04/14 | 687 | 702 | 687 | 698 | 173,000 |
2015/04/13 | 696 | 696 | 682 | 686 | 164,000 |
2015/04/10 | 698 | 698 | 691 | 692 | 192,000 |
2015/04/09 | 698 | 698 | 687 | 694 | 110,000 |
2015/04/08 | 694 | 703 | 690 | 697 | 213,000 |
2015/04/07 | 686 | 697 | 686 | 690 | 169,000 |
2015/04/06 | 688 | 689 | 681 | 686 | 97,000 |
2015/04/03 | 701 | 701 | 683 | 690 | 193,000 |
2015/04/02 | 690 | 715 | 687 | 706 | 321,000 |
2015/04/01 | 680 | 691 | 673 | 685 | 289,000 |
2015/03/31 | 705 | 709 | 681 | 681 | 256,000 |
2015/03/30 | 692 | 703 | 686 | 700 | 181,000 |
2015/03/27 | 699 | 709 | 684 | 690 | 281,000 |
2015/03/26 | 704 | 710 | 697 | 703 | 281,000 |
2015/03/25 | 705 | 712 | 703 | 711 | 253,000 |
2015/03/24 | 705 | 710 | 700 | 708 | 237,000 |
2015/03/23 | 711 | 716 | 703 | 713 | 223,000 |
2015/03/20 | 709 | 716 | 701 | 716 | 462,000 |
2015/03/19 | 720 | 726 | 705 | 707 | 275,000 |
2015/03/18 | 726 | 730 | 719 | 727 | 274,000 |
2015/03/17 | 730 | 730 | 700 | 723 | 453,000 |
2015/03/16 | 714 | 730 | 714 | 723 | 296,000 |
2015/03/13 | 710 | 720 | 707 | 714 | 625,000 |
2015/03/12 | 704 | 710 | 703 | 708 | 245,000 |
2015/03/11 | 695 | 704 | 694 | 701 | 275,000 |
2015/03/10 | 699 | 700 | 688 | 695 | 376,000 |
2015/03/09 | 699 | 700 | 695 | 698 | 224,000 |
2015/03/06 | 698 | 705 | 696 | 701 | 386,000 |
2015/03/05 | 699 | 700 | 698 | 699 | 205,000 |
2015/03/04 | 698 | 700 | 694 | 696 | 263,000 |
2015/03/03 | 699 | 700 | 695 | 698 | 367,000 |
2015/03/02 | 692 | 697 | 688 | 695 | 261,000 |
2015/02/27 | 691 | 700 | 688 | 692 | 340,000 |
2015/02/26 | 692 | 698 | 687 | 695 | 181,000 |
2015/02/25 | 690 | 693 | 687 | 692 | 105,000 |
2015/02/24 | 687 | 693 | 681 | 687 | 155,000 |
2015/02/23 | 695 | 700 | 678 | 687 | 200,000 |
2015/02/20 | 696 | 699 | 688 | 697 | 227,000 |
2015/02/19 | 684 | 700 | 684 | 699 | 378,000 |
2015/02/18 | 679 | 691 | 679 | 686 | 365,000 |
2015/02/17 | 678 | 680 | 673 | 676 | 259,000 |
2015/02/16 | 663 | 682 | 662 | 678 | 374,000 |
2015/02/13 | 663 | 665 | 657 | 660 | 198,000 |
2015/02/12 | 650 | 664 | 649 | 663 | 364,000 |
2015/02/10 | 643 | 649 | 640 | 643 | 139,000 |
2015/02/09 | 647 | 649 | 646 | 649 | 104,000 |
2015/02/06 | 639 | 647 | 639 | 645 | 97,000 |
2015/02/05 | 639 | 640 | 628 | 633 | 104,000 |
2015/02/04 | 628 | 649 | 628 | 634 | 268,000 |
2015/02/03 | 640 | 640 | 623 | 626 | 176,000 |
2015/02/02 | 632 | 645 | 632 | 641 | 78,000 |
2015/01/30 | 646 | 650 | 638 | 638 | 227,000 |
2015/01/29 | 638 | 644 | 637 | 638 | 85,000 |
2015/01/28 | 638 | 649 | 632 | 647 | 153,000 |
2015/01/27 | 626 | 642 | 626 | 641 | 129,000 |
2015/01/26 | 611 | 624 | 611 | 621 | 128,000 |
2015/01/23 | 618 | 620 | 615 | 618 | 82,000 |
2015/01/22 | 616 | 617 | 608 | 614 | 110,000 |
2015/01/21 | 625 | 627 | 620 | 620 | 107,000 |
2015/01/20 | 621 | 633 | 615 | 632 | 258,000 |
2015/01/19 | 621 | 624 | 615 | 616 | 106,000 |
2015/01/16 | 623 | 624 | 609 | 617 | 135,000 |
2015/01/15 | 622 | 634 | 620 | 632 | 143,000 |
2015/01/14 | 621 | 627 | 618 | 621 | 128,000 |
2015/01/13 | 619 | 628 | 611 | 624 | 165,000 |
2015/01/09 | 625 | 629 | 622 | 625 | 127,000 |
2015/01/08 | 622 | 628 | 622 | 623 | 134,000 |
2015/01/07 | 623 | 629 | 616 | 621 | 186,000 |
2015/01/06 | 640 | 640 | 627 | 631 | 273,000 |
2015/01/05 | 645 | 651 | 638 | 649 | 115,000 |