8388 (株)阿波銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,661 | 2,661 | 2,581 | 2,594 | 72,100 | 2,594 |
| 2024-05-01 | 2,673 | 2,673 | 2,612 | 2,624 | 66,000 | 2,624 |
| 2024-04-30 | 2,663 | 2,692 | 2,631 | 2,692 | 112,800 | 2,692 |
| 2024-04-26 | 2,614 | 2,679 | 2,593 | 2,678 | 117,300 | 2,678 |
| 2024-04-25 | 2,604 | 2,620 | 2,582 | 2,613 | 59,300 | 2,613 |
| 2024-04-24 | 2,541 | 2,625 | 2,530 | 2,623 | 127,900 | 2,623 |
| 2024-04-23 | 2,506 | 2,539 | 2,490 | 2,539 | 129,500 | 2,539 |
| 2024-04-22 | 2,478 | 2,500 | 2,433 | 2,486 | 125,600 | 2,486 |
| 2024-04-19 | 2,495 | 2,532 | 2,420 | 2,438 | 130,200 | 2,438 |
| 2024-04-18 | 2,486 | 2,530 | 2,475 | 2,515 | 88,500 | 2,515 |
| 2024-04-17 | 2,555 | 2,571 | 2,486 | 2,493 | 63,200 | 2,493 |
| 2024-04-16 | 2,590 | 2,623 | 2,556 | 2,556 | 62,100 | 2,556 |
| 2024-04-15 | 2,616 | 2,625 | 2,589 | 2,625 | 53,300 | 2,625 |
| 2024-04-12 | 2,600 | 2,642 | 2,586 | 2,642 | 66,400 | 2,642 |
| 2024-04-11 | 2,573 | 2,618 | 2,565 | 2,600 | 48,300 | 2,600 |
| 2024-04-10 | 2,563 | 2,610 | 2,563 | 2,598 | 44,800 | 2,598 |
| 2024-04-09 | 2,624 | 2,636 | 2,598 | 2,606 | 45,700 | 2,606 |
| 2024-04-08 | 2,624 | 2,661 | 2,615 | 2,628 | 38,100 | 2,628 |
| 2024-04-05 | 2,599 | 2,638 | 2,593 | 2,622 | 42,900 | 2,622 |
| 2024-04-04 | 2,665 | 2,695 | 2,641 | 2,655 | 55,700 | 2,655 |
| 2024-04-03 | 2,618 | 2,686 | 2,605 | 2,665 | 75,800 | 2,665 |
| 2024-04-02 | 2,712 | 2,712 | 2,618 | 2,625 | 113,800 | 2,625 |
| 2024-04-01 | 2,768 | 2,784 | 2,695 | 2,704 | 62,600 | 2,704 |
| 2024-03-29 | 2,763 | 2,788 | 2,749 | 2,753 | 62,300 | 2,753 |
| 2024-03-28 | 2,823 | 2,848 | 2,762 | 2,775 | 120,200 | 2,775 |
| 2024-03-27 | 2,865 | 2,917 | 2,865 | 2,886 | 151,700 | 2,886 |
| 2024-03-26 | 2,867 | 2,867 | 2,821 | 2,833 | 68,500 | 2,833 |
| 2024-03-25 | 2,948 | 2,950 | 2,864 | 2,864 | 133,400 | 2,864 |
| 2024-03-22 | 2,938 | 2,948 | 2,904 | 2,948 | 91,600 | 2,948 |
| 2024-03-21 | 2,925 | 2,947 | 2,896 | 2,907 | 118,800 | 2,907 |
| 2024-03-19 | 2,910 | 2,964 | 2,853 | 2,889 | 135,200 | 2,889 |
| 2024-03-18 | 2,900 | 2,910 | 2,856 | 2,883 | 106,300 | 2,883 |
| 2024-03-15 | 2,813 | 2,870 | 2,809 | 2,853 | 108,800 | 2,853 |
| 2024-03-14 | 2,780 | 2,833 | 2,768 | 2,824 | 96,300 | 2,824 |
| 2024-03-13 | 2,804 | 2,828 | 2,742 | 2,774 | 97,300 | 2,774 |
| 2024-03-12 | 2,774 | 2,803 | 2,700 | 2,771 | 94,500 | 2,771 |
| 2024-03-11 | 2,900 | 2,908 | 2,751 | 2,782 | 116,000 | 2,782 |
| 2024-03-08 | 2,800 | 2,927 | 2,790 | 2,889 | 155,000 | 2,889 |
| 2024-03-07 | 2,800 | 2,855 | 2,784 | 2,833 | 100,800 | 2,833 |
| 2024-03-06 | 2,738 | 2,818 | 2,731 | 2,780 | 92,200 | 2,780 |
| 2024-03-05 | 2,703 | 2,759 | 2,685 | 2,738 | 73,200 | 2,738 |
| 2024-03-04 | 2,770 | 2,770 | 2,673 | 2,703 | 128,900 | 2,703 |
| 2024-03-01 | 2,716 | 2,781 | 2,700 | 2,777 | 98,600 | 2,777 |
| 2024-02-29 | 2,632 | 2,719 | 2,632 | 2,707 | 113,000 | 2,707 |
| 2024-02-28 | 2,600 | 2,679 | 2,592 | 2,634 | 86,000 | 2,634 |
| 2024-02-27 | 2,556 | 2,618 | 2,554 | 2,592 | 73,900 | 2,592 |
| 2024-02-26 | 2,574 | 2,574 | 2,530 | 2,552 | 69,000 | 2,552 |
| 2024-02-22 | 2,532 | 2,585 | 2,516 | 2,581 | 73,500 | 2,581 |
| 2024-02-21 | 2,537 | 2,537 | 2,462 | 2,518 | 139,600 | 2,518 |
| 2024-02-20 | 2,460 | 2,473 | 2,426 | 2,437 | 39,000 | 2,437 |
| 2024-02-19 | 2,425 | 2,462 | 2,425 | 2,462 | 46,700 | 2,462 |
| 2024-02-16 | 2,390 | 2,427 | 2,384 | 2,427 | 54,500 | 2,427 |
| 2024-02-15 | 2,392 | 2,395 | 2,343 | 2,359 | 65,200 | 2,359 |
| 2024-02-14 | 2,390 | 2,390 | 2,362 | 2,375 | 38,200 | 2,375 |
| 2024-02-13 | 2,355 | 2,395 | 2,348 | 2,393 | 50,100 | 2,393 |
| 2024-02-09 | 2,354 | 2,376 | 2,338 | 2,353 | 49,400 | 2,353 |
| 2024-02-08 | 2,400 | 2,400 | 2,353 | 2,379 | 59,700 | 2,379 |
| 2024-02-07 | 2,399 | 2,407 | 2,381 | 2,391 | 47,000 | 2,391 |
| 2024-02-06 | 2,441 | 2,441 | 2,399 | 2,399 | 65,700 | 2,399 |
| 2024-02-05 | 2,462 | 2,490 | 2,443 | 2,452 | 52,000 | 2,452 |
| 2024-02-02 | 2,480 | 2,486 | 2,441 | 2,453 | 50,300 | 2,453 |
| 2024-02-01 | 2,483 | 2,488 | 2,452 | 2,481 | 35,100 | 2,481 |
| 2024-01-31 | 2,448 | 2,489 | 2,442 | 2,489 | 32,400 | 2,489 |
| 2024-01-30 | 2,492 | 2,492 | 2,455 | 2,455 | 35,800 | 2,455 |
| 2024-01-29 | 2,501 | 2,515 | 2,469 | 2,492 | 53,700 | 2,492 |
| 2024-01-26 | 2,430 | 2,489 | 2,418 | 2,451 | 63,700 | 2,451 |
| 2024-01-25 | 2,460 | 2,468 | 2,433 | 2,443 | 40,500 | 2,443 |
| 2024-01-24 | 2,400 | 2,454 | 2,399 | 2,447 | 54,000 | 2,447 |
| 2024-01-23 | 2,443 | 2,451 | 2,408 | 2,408 | 42,000 | 2,408 |
| 2024-01-22 | 2,435 | 2,447 | 2,426 | 2,443 | 22,300 | 2,443 |
| 2024-01-19 | 2,455 | 2,458 | 2,425 | 2,426 | 33,800 | 2,426 |
| 2024-01-18 | 2,454 | 2,466 | 2,442 | 2,466 | 34,400 | 2,466 |
| 2024-01-17 | 2,448 | 2,483 | 2,448 | 2,454 | 33,300 | 2,454 |
| 2024-01-16 | 2,494 | 2,494 | 2,441 | 2,448 | 30,700 | 2,448 |
| 2024-01-15 | 2,449 | 2,494 | 2,449 | 2,494 | 36,300 | 2,494 |
| 2024-01-12 | 2,465 | 2,471 | 2,443 | 2,449 | 65,900 | 2,449 |
| 2024-01-11 | 2,466 | 2,499 | 2,462 | 2,465 | 52,900 | 2,465 |
| 2024-01-10 | 2,435 | 2,467 | 2,425 | 2,443 | 63,000 | 2,443 |
| 2024-01-09 | 2,419 | 2,443 | 2,407 | 2,432 | 62,100 | 2,432 |
| 2024-01-05 | 2,400 | 2,413 | 2,370 | 2,407 | 61,700 | 2,407 |
| 2024-01-04 | 2,360 | 2,383 | 2,320 | 2,383 | 59,700 | 2,383 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1997-01-28]1株→1.105株 [1996-09-25]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株 [1986-01-28]1株→1.184株
