1. HOME >
  2. 株価時系列 >
  3. 8388 >
  4. 2011年

8388 (株)阿波銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3051552051351882,0002,590
2011-12-29507512504512106,0002,560
2011-12-2851251250450695,0002,530
2011-12-2750951250751281,0002,560
2011-12-26521521509509165,0002,545
2011-12-22520524520520135,0002,600
2011-12-2152052051551985,0002,595
2011-12-20523523515518120,0002,590
2011-12-19516524509520224,0002,600
2011-12-16520525519519162,0002,595
2011-12-15516519516519166,0002,595
2011-12-14511516510514177,0002,570
2011-12-13511515506515220,0002,575
2011-12-12527527519519129,0002,595
2011-12-09523524520522467,0002,610
2011-12-0853053352752986,0002,645
2011-12-07526533523533135,0002,665
2011-12-06531534526526100,0002,630
2011-12-0553053652853578,0002,675
2011-12-02532533528530184,0002,650
2011-12-01548548531532274,0002,660
2011-11-30544549540543440,0002,715
2011-11-29547549535549306,0002,745
2011-11-28549549540540101,0002,700
2011-11-25539545538542224,0002,710
2011-11-24552553547547262,0002,735
2011-11-22552558547555275,0002,775
2011-11-21542554542553289,0002,765
2011-11-18543547541544218,0002,720
2011-11-17542546541546300,0002,730
2011-11-16540545539545136,0002,725
2011-11-15537543537543136,0002,715
2011-11-1454054153653875,0002,690
2011-11-11535542533539117,0002,695
2011-11-10532541530541150,0002,705
2011-11-09539545532542232,0002,710
2011-11-08537543531535178,0002,675
2011-11-0753653953453972,0002,695
2011-11-04533540526539255,0002,695
2011-11-02526528519526235,0002,630
2011-11-01524531522531178,0002,655
2011-10-31533538525525219,0002,625
2011-10-28534540531534411,0002,670
2011-10-27517535513527295,0002,635
2011-10-26520520513515267,0002,575
2011-10-25528528518519174,0002,595
2011-10-24528529524526118,0002,630
2011-10-2152852952452680,0002,630
2011-10-20528530522530140,0002,650
2011-10-1952753052353078,0002,650
2011-10-18526529521522152,0002,610
2011-10-17527529522528122,0002,640
2011-10-14526528518519158,0002,595
2011-10-13538538529529125,0002,645
2011-10-12535535529530162,0002,650
2011-10-11547547538539377,0002,695
2011-10-0753553752852992,0002,645
2011-10-06529538527533113,0002,665
2011-10-05541541522530208,0002,650
2011-10-04543543536541239,0002,705
2011-10-03527548523545253,0002,725
2011-09-30545545526536297,0002,680
2011-09-29545550537546330,0002,730
2011-09-28539548537546231,0002,730
2011-09-27529540526540310,0002,700
2011-09-26523530523528246,0002,640
2011-09-22522523511523200,0002,615
2011-09-21526529525525169,0002,625
2011-09-20523524521524152,0002,620
2011-09-16525529524529195,0002,645
2011-09-15517525517525266,0002,625
2011-09-1451651751351687,0002,580
2011-09-13514518511516250,0002,580
2011-09-12507514506513166,0002,565
2011-09-09512516512515221,0002,575
2011-09-08515516514516128,0002,580
2011-09-07514515511514113,0002,570
2011-09-06506513506512139,0002,560
2011-09-0551251250651074,0002,550
2011-09-02514516508516197,0002,580
2011-09-01517519515518234,0002,590
2011-08-31506515505514227,0002,570
2011-08-30499505498505152,0002,525
2011-08-2949950049549893,0002,490
2011-08-26501504497497127,0002,485
2011-08-25506511500500196,0002,500
2011-08-24507513505506193,0002,530
2011-08-23496508496506209,0002,530
2011-08-22493495490493194,0002,465
2011-08-19484497484493137,0002,465
2011-08-18496497492492120,0002,460
2011-08-1748949548749590,0002,475
2011-08-1648649248648897,0002,440
2011-08-15494494482488134,0002,440
2011-08-1249249248348775,0002,435
2011-08-11477487477485136,0002,425
2011-08-10494494485487157,0002,435
2011-08-09468486466486268,0002,430
2011-08-08480482476480101,0002,400
2011-08-05484491483488170,0002,440
2011-08-04501505499500107,0002,500
2011-08-03508510501501133,0002,505
2011-08-02510515509513179,0002,565
2011-08-01508517506515168,0002,575
2011-07-2950651050150178,0002,505
2011-07-28506510504508171,0002,540
2011-07-27519519510514112,0002,570
2011-07-26519523517518117,0002,590
2011-07-25527529522523144,0002,615
2011-07-22527531526528333,0002,640
2011-07-2152552652352697,0002,630
2011-07-20530532521524238,0002,620
2011-07-19514526512525238,0002,625
2011-07-1551351751351684,0002,580
2011-07-14515519512516104,0002,580
2011-07-13516522515518157,0002,590
2011-07-12513518511518102,0002,590
2011-07-11513522513521139,0002,605
2011-07-08517521514519198,0002,595
2011-07-07511517508516155,0002,580
2011-07-06510515504515132,0002,575
2011-07-05508514508513116,0002,565
2011-07-04510514506511278,0002,555
2011-07-01499509499509265,0002,545
2011-06-30491500487500298,0002,500
2011-06-29484488480488130,0002,440
2011-06-28479482475480157,0002,400
2011-06-27478482474479122,0002,395
2011-06-24479483475480169,0002,400
2011-06-23478482476481106,0002,405
2011-06-22471485471484159,0002,420
2011-06-21464467459467191,0002,335
2011-06-20466470463465178,0002,325
2011-06-17472472460463295,0002,315
2011-06-16469477467475162,0002,375
2011-06-1547447447247383,0002,365
2011-06-14468477465475174,0002,375
2011-06-1346446946246888,0002,340
2011-06-10465475465471308,0002,355
2011-06-0946646646046582,0002,325
2011-06-08462467461465105,0002,325
2011-06-07457467456465138,0002,325
2011-06-06460460455457103,0002,285
2011-06-03472474460461220,0002,305
2011-06-02473473468471146,0002,355
2011-06-01480483472481195,0002,405
2011-05-31462480462479197,0002,395
2011-05-30467470464465144,0002,325
2011-05-27470476470470121,0002,350
2011-05-26477477471474157,0002,370
2011-05-25466477466477160,0002,385
2011-05-24469472468470109,0002,350
2011-05-23476476467468190,0002,340
2011-05-20480490480480153,0002,400
2011-05-19486488479479154,0002,395
2011-05-18489490487489183,0002,445
2011-05-1748748848648685,0002,430
2011-05-16496496486486170,0002,430
2011-05-13505506490497229,0002,485
2011-05-12505508504506102,0002,530
2011-05-11510510507507163,0002,535
2011-05-10507511506509166,0002,545
2011-05-0950950950550871,0002,540
2011-05-06508510504509150,0002,545
2011-05-02506511504510300,0002,550
2011-04-28495505494505246,0002,525
2011-04-27495505494495186,0002,475
2011-04-2649849849249460,0002,470
2011-04-25508508498498211,0002,490
2011-04-22508510504508139,0002,540
2011-04-21508510507508155,0002,540
2011-04-2050751050750983,0002,545
2011-04-19508509507508201,0002,540
2011-04-18508511505509256,0002,545
2011-04-15508510506508153,0002,540
2011-04-14505510503509206,0002,545
2011-04-13499505499504145,0002,520
2011-04-12498504497499214,0002,495
2011-04-11502503497502176,0002,510
2011-04-08496509496506206,0002,530
2011-04-07491499490497252,0002,485
2011-04-06489492486488207,0002,440
2011-04-05495495485490179,0002,450
2011-04-04499500493495238,0002,475
2011-04-01506506497497297,0002,485
2011-03-31503505498505262,0002,525
2011-03-30492504492503289,0002,515
2011-03-29490499482495305,0002,475
2011-03-28482493478493231,0002,465
2011-03-25475481474481254,0002,405
2011-03-24479481474474262,0002,370
2011-03-23494495473475373,0002,375
2011-03-22467486460486494,0002,430
2011-03-18460460443459261,0002,295
2011-03-17409444409437467,0002,185
2011-03-16407427395426518,0002,130
2011-03-15447449376403819,0002,015
2011-03-14435467430449610,0002,245
2011-03-11491492487487517,0002,435
2011-03-10496498491491162,0002,455
2011-03-09499503497497216,0002,485
2011-03-08496500496496161,0002,480
2011-03-07504504496496183,0002,480
2011-03-04506507504504139,0002,520
2011-03-03500505497500174,0002,500
2011-03-02507508498498299,0002,490
2011-03-01506514506511243,0002,555
2011-02-28500508499506278,0002,530
2011-02-25494500493500255,0002,500
2011-02-24501502493495382,0002,475
2011-02-23508509501501320,0002,505
2011-02-22514515509509299,0002,545
2011-02-21514516514515240,0002,575
2011-02-18515518514514358,0002,570
2011-02-17515516512515527,0002,575
2011-02-16518519514515380,0002,575
2011-02-15516519515517212,0002,585
2011-02-14514516512515351,0002,575
2011-02-10515516513514278,0002,570
2011-02-09515517513515226,0002,575
2011-02-08512515511514227,0002,570
2011-02-07510512509511223,0002,555
2011-02-04513513509510243,0002,550
2011-02-03515515511512203,0002,560
2011-02-02509516509515433,0002,575
2011-02-01506509506509342,0002,545
2011-01-31506509503505504,0002,525
2011-01-28511513506507444,0002,535
2011-01-27510513510510186,0002,550
2011-01-26512515511511250,0002,555
2011-01-25510515509514530,0002,570
2011-01-24498500492500304,0002,500
2011-01-21500503494495253,0002,475
2011-01-20500502499500159,0002,500
2011-01-19503504499502210,0002,510
2011-01-18502507499499255,0002,495
2011-01-17500501498499209,0002,495
2011-01-14497501496497230,0002,485
2011-01-13497500496496225,0002,480
2011-01-12495497493493182,0002,465
2011-01-11497499492493328,0002,465
2011-01-07500501496496257,0002,480
2011-01-06495499494498251,0002,490
2011-01-05496497492492264,0002,460
2011-01-04493500493496285,0002,480

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