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 |
---|---|---|---|---|---|
2016/12/30 | 713 | 719 | 709 | 714 | 245,000 |
2016/12/29 | 711 | 719 | 704 | 718 | 363,000 |
2016/12/28 | 714 | 720 | 712 | 718 | 161,000 |
2016/12/27 | 707 | 722 | 707 | 713 | 165,000 |
2016/12/26 | 720 | 720 | 711 | 714 | 178,000 |
2016/12/22 | 724 | 724 | 713 | 717 | 317,000 |
2016/12/21 | 728 | 732 | 719 | 723 | 434,000 |
2016/12/20 | 728 | 728 | 720 | 725 | 346,000 |
2016/12/19 | 735 | 735 | 724 | 726 | 359,000 |
2016/12/16 | 739 | 740 | 729 | 735 | 548,000 |
2016/12/15 | 730 | 740 | 724 | 735 | 374,000 |
2016/12/14 | 730 | 730 | 716 | 726 | 292,000 |
2016/12/13 | 721 | 730 | 714 | 727 | 361,000 |
2016/12/12 | 734 | 739 | 712 | 723 | 355,000 |
2016/12/09 | 718 | 734 | 718 | 734 | 662,000 |
2016/12/08 | 715 | 719 | 704 | 718 | 428,000 |
2016/12/07 | 694 | 706 | 692 | 704 | 488,000 |
2016/12/06 | 693 | 697 | 688 | 690 | 329,000 |
2016/12/05 | 689 | 691 | 680 | 685 | 281,000 |
2016/12/02 | 685 | 697 | 685 | 694 | 543,000 |
2016/12/01 | 684 | 697 | 678 | 686 | 517,000 |
2016/11/30 | 671 | 674 | 667 | 674 | 344,000 |
2016/11/29 | 682 | 682 | 662 | 670 | 662,000 |
2016/11/28 | 678 | 690 | 676 | 688 | 480,000 |
2016/11/25 | 691 | 697 | 682 | 688 | 324,000 |
2016/11/24 | 710 | 710 | 692 | 698 | 265,000 |
2016/11/22 | 703 | 708 | 702 | 706 | 247,000 |
2016/11/21 | 700 | 710 | 695 | 708 | 330,000 |
2016/11/18 | 699 | 706 | 693 | 705 | 396,000 |
2016/11/17 | 683 | 700 | 676 | 699 | 402,000 |
2016/11/16 | 689 | 693 | 677 | 692 | 419,000 |
2016/11/15 | 691 | 698 | 675 | 681 | 401,000 |
2016/11/14 | 690 | 698 | 681 | 693 | 285,000 |
2016/11/11 | 698 | 716 | 672 | 679 | 547,000 |
2016/11/10 | 692 | 694 | 676 | 693 | 424,000 |
2016/11/09 | 683 | 691 | 636 | 642 | 505,000 |
2016/11/08 | 676 | 690 | 674 | 675 | 372,000 |
2016/11/07 | 680 | 685 | 673 | 677 | 311,000 |
2016/11/04 | 668 | 673 | 659 | 671 | 201,000 |
2016/11/02 | 680 | 681 | 673 | 676 | 210,000 |
2016/11/01 | 693 | 695 | 680 | 690 | 261,000 |
2016/10/31 | 697 | 698 | 687 | 691 | 343,000 |
2016/10/28 | 702 | 708 | 694 | 698 | 1,212,000 |
2016/10/27 | 697 | 699 | 687 | 698 | 347,000 |
2016/10/26 | 699 | 700 | 687 | 697 | 292,000 |
2016/10/25 | 694 | 704 | 693 | 697 | 354,000 |
2016/10/24 | 695 | 695 | 684 | 690 | 210,000 |
2016/10/21 | 690 | 696 | 689 | 693 | 414,000 |
2016/10/20 | 682 | 690 | 680 | 690 | 254,000 |
2016/10/19 | 679 | 684 | 675 | 679 | 417,000 |
2016/10/18 | 675 | 686 | 672 | 685 | 467,000 |
2016/10/17 | 675 | 681 | 668 | 673 | 263,000 |
2016/10/14 | 659 | 676 | 659 | 670 | 481,000 |
2016/10/13 | 658 | 665 | 650 | 659 | 336,000 |
2016/10/12 | 651 | 659 | 646 | 651 | 446,000 |
2016/10/11 | 647 | 668 | 647 | 661 | 342,000 |
2016/10/07 | 658 | 660 | 645 | 656 | 290,000 |
2016/10/06 | 660 | 669 | 657 | 660 | 367,000 |
2016/10/05 | 638 | 660 | 635 | 652 | 399,000 |
2016/10/04 | 625 | 647 | 625 | 638 | 323,000 |
2016/10/03 | 630 | 636 | 620 | 624 | 328,000 |
2016/09/30 | 632 | 634 | 619 | 620 | 449,000 |
2016/09/29 | 646 | 654 | 640 | 649 | 261,000 |
2016/09/28 | 653 | 653 | 633 | 644 | 252,000 |
2016/09/27 | 662 | 662 | 634 | 657 | 554,000 |
2016/09/26 | 683 | 683 | 667 | 669 | 252,000 |
2016/09/23 | 680 | 684 | 668 | 683 | 419,000 |
2016/09/21 | 645 | 691 | 621 | 689 | 781,000 |
2016/09/20 | 628 | 651 | 623 | 639 | 492,000 |
2016/09/16 | 614 | 640 | 610 | 634 | 1,051,000 |
2016/09/15 | 610 | 619 | 596 | 608 | 624,000 |
2016/09/14 | 613 | 623 | 606 | 617 | 416,000 |
2016/09/13 | 628 | 631 | 616 | 623 | 200,000 |
2016/09/12 | 642 | 647 | 622 | 626 | 275,000 |
2016/09/09 | 643 | 654 | 643 | 646 | 309,000 |
2016/09/08 | 657 | 663 | 645 | 649 | 316,000 |
2016/09/07 | 650 | 656 | 641 | 655 | 220,000 |
2016/09/06 | 651 | 660 | 650 | 655 | 133,000 |
2016/09/05 | 655 | 664 | 650 | 651 | 249,000 |
2016/09/02 | 659 | 659 | 645 | 652 | 199,000 |
2016/09/01 | 653 | 665 | 652 | 661 | 349,000 |
2016/08/31 | 644 | 650 | 641 | 650 | 191,000 |
2016/08/30 | 630 | 645 | 630 | 637 | 239,000 |
2016/08/29 | 611 | 630 | 611 | 629 | 261,000 |
2016/08/26 | 621 | 621 | 614 | 615 | 221,000 |
2016/08/25 | 625 | 625 | 616 | 624 | 167,000 |
2016/08/24 | 620 | 628 | 620 | 627 | 97,000 |
2016/08/23 | 635 | 637 | 619 | 621 | 187,000 |
2016/08/22 | 632 | 637 | 629 | 635 | 135,000 |
2016/08/19 | 628 | 640 | 626 | 635 | 228,000 |
2016/08/18 | 633 | 655 | 629 | 632 | 332,000 |
2016/08/17 | 614 | 635 | 612 | 634 | 258,000 |
2016/08/16 | 629 | 634 | 619 | 620 | 257,000 |
2016/08/15 | 632 | 634 | 625 | 629 | 217,000 |
2016/08/12 | 656 | 658 | 630 | 632 | 296,000 |
2016/08/10 | 648 | 650 | 644 | 650 | 142,000 |
2016/08/09 | 645 | 652 | 641 | 650 | 154,000 |
2016/08/08 | 633 | 645 | 633 | 645 | 229,000 |
2016/08/05 | 618 | 630 | 618 | 623 | 198,000 |
2016/08/04 | 612 | 620 | 605 | 617 | 314,000 |
2016/08/03 | 631 | 631 | 605 | 607 | 252,000 |
2016/08/02 | 648 | 650 | 633 | 634 | 371,000 |
2016/08/01 | 627 | 652 | 611 | 648 | 406,000 |
2016/07/29 | 599 | 640 | 585 | 634 | 425,000 |
2016/07/28 | 600 | 602 | 593 | 595 | 193,000 |
2016/07/27 | 610 | 610 | 596 | 608 | 363,000 |
2016/07/26 | 598 | 604 | 593 | 600 | 230,000 |
2016/07/25 | 601 | 604 | 590 | 598 | 251,000 |
2016/07/22 | 594 | 596 | 584 | 592 | 195,000 |
2016/07/21 | 600 | 609 | 588 | 599 | 221,000 |
2016/07/20 | 604 | 604 | 581 | 594 | 262,000 |
2016/07/19 | 609 | 609 | 595 | 601 | 238,000 |
2016/07/15 | 592 | 606 | 589 | 599 | 344,000 |
2016/07/14 | 582 | 589 | 578 | 584 | 205,000 |
2016/07/13 | 583 | 593 | 577 | 585 | 295,000 |
2016/07/12 | 549 | 574 | 549 | 568 | 272,000 |
2016/07/11 | 519 | 545 | 518 | 538 | 266,000 |
2016/07/08 | 522 | 524 | 509 | 509 | 225,000 |
2016/07/07 | 514 | 523 | 510 | 518 | 156,000 |
2016/07/06 | 520 | 520 | 508 | 518 | 300,000 |
2016/07/05 | 531 | 532 | 520 | 529 | 243,000 |
2016/07/04 | 540 | 545 | 531 | 533 | 212,000 |
2016/07/01 | 539 | 546 | 534 | 540 | 208,000 |
2016/06/30 | 547 | 548 | 533 | 533 | 180,000 |
2016/06/29 | 534 | 542 | 533 | 538 | 143,000 |
2016/06/28 | 517 | 543 | 513 | 531 | 259,000 |
2016/06/27 | 525 | 529 | 522 | 527 | 113,000 |
2016/06/24 | 567 | 571 | 516 | 520 | 356,000 |
2016/06/23 | 551 | 567 | 550 | 567 | 175,000 |
2016/06/22 | 559 | 559 | 547 | 551 | 207,000 |
2016/06/21 | 546 | 562 | 544 | 559 | 139,000 |
2016/06/20 | 551 | 560 | 548 | 555 | 276,000 |
2016/06/17 | 550 | 560 | 543 | 546 | 590,000 |
2016/06/16 | 565 | 565 | 543 | 544 | 320,000 |
2016/06/15 | 554 | 571 | 551 | 565 | 308,000 |
2016/06/14 | 563 | 563 | 551 | 554 | 288,000 |
2016/06/13 | 584 | 584 | 562 | 563 | 367,000 |
2016/06/10 | 602 | 602 | 590 | 591 | 487,000 |
2016/06/09 | 613 | 613 | 604 | 604 | 278,000 |
2016/06/08 | 615 | 620 | 610 | 613 | 341,000 |
2016/06/07 | 608 | 618 | 608 | 616 | 213,000 |
2016/06/06 | 609 | 609 | 600 | 607 | 468,000 |
2016/06/03 | 619 | 628 | 608 | 615 | 326,000 |
2016/06/02 | 628 | 632 | 616 | 619 | 430,000 |
2016/06/01 | 629 | 646 | 628 | 633 | 556,000 |
2016/05/31 | 616 | 629 | 615 | 629 | 450,000 |
2016/05/30 | 608 | 616 | 608 | 616 | 254,000 |
2016/05/27 | 600 | 610 | 600 | 608 | 345,000 |
2016/05/26 | 603 | 610 | 599 | 601 | 459,000 |
2016/05/25 | 590 | 602 | 587 | 599 | 332,000 |
2016/05/24 | 582 | 589 | 582 | 584 | 262,000 |
2016/05/23 | 569 | 585 | 560 | 583 | 372,000 |
2016/05/20 | 565 | 575 | 561 | 569 | 127,000 |
2016/05/19 | 569 | 575 | 562 | 567 | 142,000 |
2016/05/18 | 551 | 567 | 551 | 565 | 188,000 |
2016/05/17 | 545 | 552 | 537 | 551 | 215,000 |
2016/05/16 | 537 | 555 | 537 | 541 | 197,000 |
2016/05/13 | 558 | 559 | 539 | 540 | 296,000 |
2016/05/12 | 552 | 559 | 547 | 558 | 132,000 |
2016/05/11 | 561 | 569 | 555 | 555 | 173,000 |
2016/05/10 | 545 | 561 | 541 | 559 | 192,000 |
2016/05/09 | 543 | 552 | 542 | 544 | 118,000 |
2016/05/06 | 531 | 544 | 527 | 543 | 336,000 |
2016/05/02 | 536 | 545 | 523 | 527 | 379,000 |
2016/04/28 | 598 | 606 | 560 | 563 | 528,000 |
2016/04/27 | 586 | 593 | 581 | 593 | 446,000 |
2016/04/26 | 590 | 597 | 572 | 582 | 241,000 |
2016/04/25 | 581 | 597 | 570 | 594 | 357,000 |
2016/04/22 | 562 | 585 | 560 | 580 | 362,000 |
2016/04/21 | 557 | 567 | 554 | 565 | 330,000 |
2016/04/20 | 554 | 557 | 547 | 549 | 243,000 |
2016/04/19 | 539 | 550 | 538 | 550 | 222,000 |
2016/04/18 | 521 | 528 | 519 | 521 | 147,000 |
2016/04/15 | 540 | 544 | 533 | 541 | 195,000 |
2016/04/14 | 531 | 545 | 528 | 545 | 308,000 |
2016/04/13 | 511 | 527 | 511 | 522 | 235,000 |
2016/04/12 | 495 | 514 | 495 | 510 | 253,000 |
2016/04/11 | 498 | 502 | 492 | 495 | 156,000 |
2016/04/08 | 494 | 511 | 488 | 504 | 365,000 |
2016/04/07 | 498 | 505 | 493 | 503 | 248,000 |
2016/04/06 | 503 | 506 | 497 | 499 | 271,000 |
2016/04/05 | 517 | 517 | 501 | 503 | 240,000 |
2016/04/04 | 515 | 527 | 510 | 521 | 319,000 |
2016/04/01 | 545 | 545 | 514 | 515 | 452,000 |
2016/03/31 | 550 | 560 | 545 | 545 | 327,000 |
2016/03/30 | 559 | 562 | 546 | 550 | 196,000 |
2016/03/29 | 555 | 565 | 555 | 563 | 214,000 |
2016/03/28 | 554 | 563 | 552 | 563 | 367,000 |
2016/03/25 | 547 | 552 | 539 | 550 | 213,000 |
2016/03/24 | 558 | 561 | 546 | 546 | 295,000 |
2016/03/23 | 568 | 571 | 558 | 560 | 239,000 |
2016/03/22 | 556 | 563 | 554 | 563 | 289,000 |
2016/03/18 | 553 | 557 | 536 | 550 | 463,000 |
2016/03/17 | 548 | 566 | 548 | 553 | 291,000 |
2016/03/16 | 563 | 563 | 549 | 553 | 273,000 |
2016/03/15 | 561 | 570 | 554 | 563 | 279,000 |
2016/03/14 | 548 | 564 | 548 | 561 | 198,000 |
2016/03/11 | 528 | 545 | 528 | 542 | 364,000 |
2016/03/10 | 533 | 536 | 528 | 535 | 196,000 |
2016/03/09 | 536 | 537 | 527 | 530 | 316,000 |
2016/03/08 | 551 | 560 | 541 | 542 | 312,000 |
2016/03/07 | 555 | 562 | 552 | 554 | 304,000 |
2016/03/04 | 541 | 556 | 538 | 553 | 431,000 |
2016/03/03 | 529 | 543 | 529 | 540 | 238,000 |
2016/03/02 | 526 | 533 | 523 | 528 | 303,000 |
2016/03/01 | 510 | 519 | 509 | 513 | 169,000 |
2016/02/29 | 520 | 524 | 511 | 511 | 253,000 |
2016/02/26 | 525 | 531 | 512 | 512 | 194,000 |
2016/02/25 | 508 | 525 | 508 | 521 | 268,000 |
2016/02/24 | 500 | 517 | 500 | 507 | 295,000 |
2016/02/23 | 508 | 511 | 500 | 501 | 218,000 |
2016/02/22 | 504 | 507 | 499 | 502 | 200,000 |
2016/02/19 | 516 | 521 | 505 | 507 | 300,000 |
2016/02/18 | 524 | 526 | 513 | 521 | 399,000 |
2016/02/17 | 519 | 531 | 512 | 518 | 363,000 |
2016/02/16 | 517 | 536 | 512 | 520 | 431,000 |
2016/02/15 | 522 | 523 | 510 | 517 | 539,000 |
2016/02/12 | 495 | 512 | 487 | 494 | 734,000 |
2016/02/10 | 536 | 541 | 503 | 505 | 436,000 |
2016/02/09 | 546 | 546 | 526 | 534 | 285,000 |
2016/02/08 | 553 | 571 | 549 | 566 | 257,000 |
2016/02/05 | 556 | 570 | 550 | 558 | 336,000 |
2016/02/04 | 576 | 587 | 569 | 571 | 258,000 |
2016/02/03 | 596 | 598 | 582 | 586 | 438,000 |
2016/02/02 | 595 | 609 | 592 | 602 | 422,000 |
2016/02/01 | 651 | 652 | 595 | 605 | 737,000 |
2016/01/29 | 652 | 669 | 626 | 659 | 408,000 |
2016/01/28 | 648 | 655 | 640 | 646 | 190,000 |
2016/01/27 | 631 | 652 | 625 | 651 | 475,000 |
2016/01/26 | 623 | 623 | 610 | 611 | 351,000 |
2016/01/25 | 641 | 643 | 631 | 636 | 202,000 |
2016/01/22 | 623 | 637 | 611 | 636 | 354,000 |
2016/01/21 | 631 | 639 | 608 | 608 | 539,000 |
2016/01/20 | 651 | 652 | 630 | 631 | 340,000 |
2016/01/19 | 662 | 666 | 651 | 655 | 333,000 |
2016/01/18 | 659 | 663 | 650 | 662 | 339,000 |
2016/01/15 | 678 | 678 | 659 | 665 | 239,000 |
2016/01/14 | 653 | 672 | 651 | 669 | 455,000 |
2016/01/13 | 658 | 676 | 658 | 672 | 212,000 |
2016/01/12 | 662 | 666 | 653 | 653 | 282,000 |
2016/01/08 | 680 | 683 | 669 | 672 | 237,000 |
2016/01/07 | 689 | 690 | 675 | 680 | 194,000 |
2016/01/06 | 697 | 702 | 685 | 690 | 178,000 |
2016/01/05 | 690 | 701 | 687 | 697 | 264,000 |
2016/01/04 | 703 | 708 | 688 | 689 | 179,000 |