8388 (株)阿波銀行の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	492	494	488	489	279,000	2,445
2010-12-29	494	495	492	495	300,000	2,475
2010-12-28	497	498	490	490	594,000	2,450
2010-12-27	500	501	496	496	416,000	2,480
2010-12-24	505	508	502	503	576,000	2,515
2010-12-22	512	513	506	506	394,000	2,530
2010-12-21	507	514	507	511	263,000	2,555
2010-12-20	520	520	509	509	526,000	2,545
2010-12-17	517	522	516	519	469,000	2,595
2010-12-16	520	525	513	518	709,000	2,590
2010-12-15	535	537	522	526	1,281,000	2,630
2010-12-14	527	533	525	532	845,000	2,660
2010-12-13	517	526	516	523	446,000	2,615
2010-12-10	513	517	513	515	635,000	2,575
2010-12-09	512	514	509	513	364,000	2,565
2010-12-08	507	512	507	510	540,000	2,550
2010-12-07	513	514	506	507	425,000	2,535
2010-12-06	510	512	508	512	347,000	2,560
2010-12-03	513	513	508	509	270,000	2,545
2010-12-02	514	516	509	509	468,000	2,545
2010-12-01	505	511	501	511	374,000	2,555
2010-11-30	514	517	505	505	569,000	2,525
2010-11-29	513	519	512	514	436,000	2,570
2010-11-26	510	515	508	513	498,000	2,565
2010-11-25	521	524	511	512	886,000	2,560
2010-11-24	529	530	522	522	662,000	2,610
2010-11-22	535	538	532	533	406,000	2,665
2010-11-19	534	539	530	532	620,000	2,660
2010-11-18	521	537	518	534	866,000	2,670
2010-11-17	525	529	517	520	957,000	2,600
2010-11-16	541	542	528	532	828,000	2,660
2010-11-15	573	573	533	539	1,541,000	2,695
2010-11-12	578	581	570	574	658,000	2,870
2010-11-11	570	586	567	577	808,000	2,885
2010-11-10	555	569	555	569	478,000	2,845
2010-11-09	556	564	554	556	215,000	2,780
2010-11-08	566	566	558	561	251,000	2,805
2010-11-05	562	569	555	556	528,000	2,780
2010-11-04	558	565	554	555	247,000	2,775
2010-11-02	558	562	550	556	299,000	2,780
2010-11-01	565	566	550	556	609,000	2,780
2010-10-29	526	549	522	547	478,000	2,735
2010-10-28	532	533	526	526	573,000	2,630
2010-10-27	534	537	525	530	351,000	2,650
2010-10-26	533	539	532	533	258,000	2,665
2010-10-25	538	541	537	537	278,000	2,685
2010-10-22	542	549	541	541	247,000	2,705
2010-10-21	542	546	537	541	281,000	2,705
2010-10-20	550	551	541	545	294,000	2,725
2010-10-19	557	565	552	555	288,000	2,775
2010-10-18	543	557	543	556	265,000	2,780
2010-10-15	558	558	543	546	276,000	2,730
2010-10-14	556	565	554	561	317,000	2,805
2010-10-13	556	559	550	551	170,000	2,755
2010-10-12	579	579	556	556	338,000	2,780
2010-10-08	581	584	576	576	216,000	2,880
2010-10-07	577	585	577	585	258,000	2,925
2010-10-06	586	586	565	577	249,000	2,885
2010-10-05	567	586	565	584	341,000	2,920
2010-10-04	580	581	572	572	203,000	2,860
2010-10-01	580	585	573	579	352,000	2,895
2010-09-30	577	588	575	578	322,000	2,890
2010-09-29	570	576	570	576	181,000	2,880
2010-09-28	565	570	565	570	190,000	2,850
2010-09-27	559	570	555	570	229,000	2,850
2010-09-24	564	565	557	557	327,000	2,785
2010-09-22	567	567	565	565	102,000	2,825
2010-09-21	574	575	568	568	197,000	2,840
2010-09-17	563	569	561	567	202,000	2,835
2010-09-16	569	569	560	561	115,000	2,805
2010-09-15	563	570	551	566	406,000	2,830
2010-09-14	563	566	562	565	152,000	2,825
2010-09-13	562	565	560	563	157,000	2,815
2010-09-10	569	572	560	561	437,000	2,805
2010-09-09	563	571	563	568	191,000	2,840
2010-09-08	561	566	558	563	194,000	2,815
2010-09-07	566	573	564	569	355,000	2,845
2010-09-06	560	567	559	566	258,000	2,830
2010-09-03	555	558	552	554	264,000	2,770
2010-09-02	557	557	551	555	171,000	2,775
2010-09-01	545	552	542	552	305,000	2,760
2010-08-31	545	545	541	543	263,000	2,715
2010-08-30	547	561	545	552	501,000	2,760
2010-08-27	530	539	530	539	302,000	2,695
2010-08-26	527	530	525	530	146,000	2,650
2010-08-25	527	527	522	525	159,000	2,625
2010-08-24	525	531	521	528	221,000	2,640
2010-08-23	530	530	526	527	79,000	2,635
2010-08-20	538	539	529	529	214,000	2,645
2010-08-19	534	541	534	539	167,000	2,695
2010-08-18	528	538	527	538	394,000	2,690
2010-08-17	524	527	522	527	84,000	2,635
2010-08-16	521	524	520	524	116,000	2,620
2010-08-13	520	523	520	523	79,000	2,615
2010-08-12	519	520	517	518	200,000	2,590
2010-08-11	523	526	520	521	142,000	2,605
2010-08-10	534	535	528	529	149,000	2,645
2010-08-09	529	535	529	534	187,000	2,670
2010-08-06	530	536	530	535	135,000	2,675
2010-08-05	529	531	528	530	133,000	2,650
2010-08-04	529	530	523	527	228,000	2,635
2010-08-03	537	538	531	533	212,000	2,665
2010-08-02	535	538	529	532	186,000	2,660
2010-07-30	538	538	527	528	202,000	2,640
2010-07-29	547	548	540	540	167,000	2,700
2010-07-28	545	548	543	547	315,000	2,735
2010-07-27	543	549	540	547	141,000	2,735
2010-07-26	550	550	544	544	105,000	2,720
2010-07-23	545	550	544	546	243,000	2,730
2010-07-22	536	544	534	544	208,000	2,720
2010-07-21	535	540	533	537	298,000	2,685
2010-07-20	523	533	522	528	395,000	2,640
2010-07-16	530	530	526	529	223,000	2,645
2010-07-15	543	544	531	531	185,000	2,655
2010-07-14	551	555	545	545	186,000	2,725
2010-07-13	557	557	549	549	151,000	2,745
2010-07-12	557	558	553	555	135,000	2,775
2010-07-09	565	565	560	562	174,000	2,810
2010-07-08	550	563	550	563	430,000	2,815
2010-07-07	549	550	547	549	126,000	2,745
2010-07-06	545	550	541	549	259,000	2,745
2010-07-05	541	550	541	545	104,000	2,725
2010-07-02	545	546	544	545	152,000	2,725
2010-07-01	547	547	539	542	204,000	2,710
2010-06-30	551	551	542	549	195,000	2,745
2010-06-29	550	554	549	552	174,000	2,760
2010-06-28	547	550	544	550	106,000	2,750
2010-06-25	548	550	544	548	163,000	2,740
2010-06-24	548	553	548	548	146,000	2,740
2010-06-23	547	550	547	547	99,000	2,735
2010-06-22	545	554	545	554	307,000	2,770
2010-06-21	539	547	539	544	161,000	2,720
2010-06-18	537	539	535	539	215,000	2,695
2010-06-17	533	538	531	538	134,000	2,690
2010-06-16	530	534	524	533	206,000	2,665
2010-06-15	526	528	520	525	314,000	2,625
2010-06-14	537	537	527	529	228,000	2,645
2010-06-11	543	545	537	537	372,000	2,685
2010-06-10	532	534	531	533	171,000	2,665
2010-06-09	525	534	525	534	395,000	2,670
2010-06-08	517	525	517	523	85,000	2,615
2010-06-07	521	522	518	519	144,000	2,595
2010-06-04	530	534	524	531	143,000	2,655
2010-06-03	526	534	524	529	129,000	2,645
2010-06-02	522	528	519	524	245,000	2,620
2010-06-01	518	526	518	524	158,000	2,620
2010-05-31	515	520	515	517	211,000	2,585
2010-05-28	521	525	518	518	247,000	2,590
2010-05-27	520	521	518	518	249,000	2,590
2010-05-26	520	529	520	524	217,000	2,620
2010-05-25	520	531	517	530	219,000	2,650
2010-05-24	532	536	523	523	295,000	2,615
2010-05-21	527	533	524	531	340,000	2,655
2010-05-20	530	535	528	533	265,000	2,665
2010-05-19	530	536	530	536	165,000	2,680
2010-05-18	543	549	536	538	426,000	2,690
2010-05-17	527	537	522	537	459,000	2,685
2010-05-14	526	536	526	527	369,000	2,635
2010-05-13	515	527	515	526	212,000	2,630
2010-05-12	511	518	511	513	209,000	2,565
2010-05-11	520	522	510	510	143,000	2,550
2010-05-10	503	516	501	515	253,000	2,575
2010-05-07	501	506	498	502	440,000	2,510
2010-05-06	516	517	510	511	296,000	2,555
2010-04-30	527	529	519	522	276,000	2,610
2010-04-28	522	525	514	517	281,000	2,585
2010-04-27	531	536	530	532	161,000	2,660
2010-04-26	532	538	532	534	224,000	2,670
2010-04-23	524	527	521	524	311,000	2,620
2010-04-22	535	535	521	528	374,000	2,640
2010-04-21	544	544	537	537	322,000	2,685
2010-04-20	538	540	537	538	180,000	2,690
2010-04-19	539	540	536	536	237,000	2,680
2010-04-16	553	554	546	549	145,000	2,745
2010-04-15	549	556	549	554	230,000	2,770
2010-04-14	551	557	549	549	154,000	2,745
2010-04-13	559	560	551	553	112,000	2,765
2010-04-12	559	567	557	558	164,000	2,790
2010-04-09	555	556	552	552	101,000	2,760
2010-04-08	554	558	552	555	242,000	2,775
2010-04-07	547	558	546	557	239,000	2,785
2010-04-06	551	551	542	544	181,000	2,720
2010-04-05	549	550	545	549	141,000	2,745
2010-04-02	555	555	547	549	220,000	2,745
2010-04-01	551	554	549	554	296,000	2,770
2010-03-31	549	562	547	557	373,000	2,785
2010-03-30	539	547	537	547	218,000	2,735
2010-03-29	541	545	536	538	362,000	2,690
2010-03-26	528	534	527	534	282,000	2,670
2010-03-25	526	527	522	523	220,000	2,615
2010-03-24	527	529	523	528	237,000	2,640
2010-03-23	515	520	515	519	120,000	2,595
2010-03-19	512	519	511	519	120,000	2,595
2010-03-18	520	520	514	514	172,000	2,570
2010-03-17	518	520	514	519	188,000	2,595
2010-03-16	511	517	511	514	106,000	2,570
2010-03-15	509	512	508	511	132,000	2,555
2010-03-12	505	508	503	507	305,000	2,535
2010-03-11	504	505	501	504	162,000	2,520
2010-03-10	504	505	500	500	94,000	2,500
2010-03-09	507	507	501	504	176,000	2,520
2010-03-08	509	510	503	506	149,000	2,530
2010-03-05	498	503	497	503	205,000	2,515
2010-03-04	502	503	493	493	158,000	2,465
2010-03-03	497	502	497	502	204,000	2,510
2010-03-02	496	501	495	500	227,000	2,500
2010-03-01	498	500	495	497	194,000	2,485
2010-02-26	492	500	492	494	214,000	2,470
2010-02-25	486	491	486	490	131,000	2,450
2010-02-24	494	494	486	487	214,000	2,435
2010-02-23	499	499	492	496	207,000	2,480
2010-02-22	488	506	488	496	277,000	2,480
2010-02-19	495	495	485	487	205,000	2,435
2010-02-18	499	501	496	497	202,000	2,485
2010-02-17	494	499	494	498	232,000	2,490
2010-02-16	484	490	484	486	145,000	2,430
2010-02-15	483	486	481	483	204,000	2,415
2010-02-12	487	487	478	481	212,000	2,405
2010-02-10	478	484	475	480	132,000	2,400
2010-02-09	480	482	477	477	174,000	2,385
2010-02-08	486	486	481	481	100,000	2,405
2010-02-05	491	495	486	486	157,000	2,430
2010-02-04	490	497	490	497	155,000	2,485
2010-02-03	491	499	491	498	117,000	2,490
2010-02-02	494	494	487	493	227,000	2,465
2010-02-01	495	495	482	493	216,000	2,465
2010-01-29	497	499	495	495	147,000	2,475
2010-01-28	495	501	492	498	127,000	2,490
2010-01-27	504	506	501	501	200,000	2,505
2010-01-26	519	519	503	503	203,000	2,515
2010-01-25	515	522	514	516	163,000	2,580
2010-01-22	521	521	511	515	218,000	2,575
2010-01-21	519	526	514	525	164,000	2,625
2010-01-20	519	526	517	518	153,000	2,590
2010-01-19	519	524	518	523	187,000	2,615
2010-01-18	517	519	508	517	260,000	2,585
2010-01-15	525	526	519	526	201,000	2,630
2010-01-14	515	525	515	525	191,000	2,625
2010-01-13	521	528	520	520	169,000	2,600
2010-01-12	515	523	515	521	161,000	2,605
2010-01-08	517	524	516	524	196,000	2,620
2010-01-07	509	518	507	516	149,000	2,580
2010-01-06	506	512	504	511	175,000	2,555
2010-01-05	510	510	504	504	248,000	2,520
2010-01-04	499	508	499	506	114,000	2,530

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8388 (株)阿波銀行 の時系列データ [2010年度]

8388 (株)阿波銀行の時系列データ [2010年度]