8388 (株)阿波銀行の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	490	498	487	492	175,000	2,460
2012-12-27	496	496	489	489	156,000	2,445
2012-12-26	497	499	493	494	135,000	2,470
2012-12-25	500	500	490	490	213,000	2,450
2012-12-21	498	500	487	496	362,000	2,480
2012-12-20	491	496	485	496	278,000	2,480
2012-12-19	488	495	486	491	272,000	2,455
2012-12-18	486	491	486	488	261,000	2,440
2012-12-17	485	489	482	484	250,000	2,420
2012-12-14	482	487	481	481	331,000	2,405
2012-12-13	494	495	484	485	166,000	2,425
2012-12-12	489	492	484	488	177,000	2,440
2012-12-11	486	486	483	486	110,000	2,430
2012-12-10	497	498	488	489	109,000	2,445
2012-12-07	494	494	491	493	34,000	2,465
2012-12-06	490	497	490	493	142,000	2,465
2012-12-05	490	495	488	489	177,000	2,445
2012-12-04	492	496	491	495	124,000	2,475
2012-12-03	497	499	493	495	145,000	2,475
2012-11-30	502	502	493	495	245,000	2,475
2012-11-29	500	504	497	500	170,000	2,500
2012-11-28	499	501	496	499	84,000	2,495
2012-11-27	498	504	496	503	264,000	2,515
2012-11-26	498	503	493	495	178,000	2,475
2012-11-22	497	497	491	496	146,000	2,480
2012-11-21	490	493	487	493	140,000	2,465
2012-11-20	495	495	485	489	228,000	2,445
2012-11-19	486	493	486	490	109,000	2,450
2012-11-16	478	485	478	482	202,000	2,410
2012-11-15	472	479	472	478	97,000	2,390
2012-11-14	471	478	471	474	135,000	2,370
2012-11-13	470	473	465	471	146,000	2,355
2012-11-12	470	476	469	470	137,000	2,350
2012-11-09	471	477	468	474	149,000	2,370
2012-11-08	477	477	473	475	130,000	2,375
2012-11-07	490	490	480	480	99,000	2,400
2012-11-06	483	485	480	483	101,000	2,415
2012-11-05	488	488	481	484	82,000	2,420
2012-11-02	491	494	488	492	337,000	2,460
2012-11-01	478	488	477	483	272,000	2,415
2012-10-31	475	482	475	477	290,000	2,385
2012-10-30	473	482	473	476	610,000	2,380
2012-10-29	475	480	472	473	302,000	2,365
2012-10-26	482	485	473	475	219,000	2,375
2012-10-25	479	482	477	482	163,000	2,410
2012-10-24	478	484	477	479	188,000	2,395
2012-10-23	490	490	477	486	200,000	2,430
2012-10-22	486	493	482	488	131,000	2,440
2012-10-19	481	489	481	486	149,000	2,430
2012-10-18	486	490	482	486	175,000	2,430
2012-10-17	484	488	482	483	146,000	2,415
2012-10-16	480	484	470	480	187,000	2,400
2012-10-15	475	481	472	477	129,000	2,385
2012-10-12	474	479	474	475	144,000	2,375
2012-10-11	472	481	471	474	234,000	2,370
2012-10-10	480	482	472	474	266,000	2,370
2012-10-09	491	496	482	482	276,000	2,410
2012-10-05	498	498	492	494	169,000	2,470
2012-10-04	493	501	491	498	159,000	2,490
2012-10-03	490	496	489	493	170,000	2,465
2012-10-02	504	504	495	495	133,000	2,475
2012-10-01	503	505	498	505	142,000	2,525
2012-09-28	510	510	500	504	202,000	2,520
2012-09-27	504	513	504	511	203,000	2,555
2012-09-26	504	510	504	507	116,000	2,535
2012-09-25	499	513	498	513	215,000	2,565
2012-09-24	504	505	500	502	88,000	2,510
2012-09-21	495	503	495	503	170,000	2,515
2012-09-20	500	502	495	495	119,000	2,475
2012-09-19	504	507	502	504	200,000	2,520
2012-09-18	496	500	495	498	94,000	2,490
2012-09-14	497	501	493	497	247,000	2,485
2012-09-13	493	493	490	492	61,000	2,460
2012-09-12	480	493	480	493	132,000	2,465
2012-09-11	476	480	476	479	93,000	2,395
2012-09-10	480	480	476	480	80,000	2,400
2012-09-07	482	486	478	479	130,000	2,395
2012-09-06	475	480	474	476	137,000	2,380
2012-09-05	476	478	472	474	134,000	2,370
2012-09-04	483	484	475	477	244,000	2,385
2012-09-03	485	492	482	482	179,000	2,410
2012-08-31	490	492	483	483	176,000	2,415
2012-08-30	485	492	485	490	106,000	2,450
2012-08-29	486	492	480	485	231,000	2,425
2012-08-28	501	502	485	487	171,000	2,435
2012-08-27	508	508	501	501	83,000	2,505
2012-08-24	508	511	504	507	96,000	2,535
2012-08-23	512	512	507	509	187,000	2,545
2012-08-22	518	518	510	512	162,000	2,560
2012-08-21	511	520	511	518	130,000	2,590
2012-08-20	521	521	516	517	129,000	2,585
2012-08-17	518	520	514	520	152,000	2,600
2012-08-16	506	518	505	515	175,000	2,575
2012-08-15	499	508	497	505	175,000	2,525
2012-08-14	489	499	488	498	128,000	2,490
2012-08-13	486	489	484	488	32,000	2,440
2012-08-10	488	490	486	488	53,000	2,440
2012-08-09	486	490	486	490	68,000	2,450
2012-08-08	484	490	482	486	120,000	2,430
2012-08-07	472	482	472	480	98,000	2,400
2012-08-06	479	479	470	472	139,000	2,360
2012-08-03	486	486	474	475	153,000	2,375
2012-08-02	488	495	488	491	118,000	2,455
2012-08-01	483	488	481	487	74,000	2,435
2012-07-31	489	490	478	482	111,000	2,410
2012-07-30	483	489	479	489	103,000	2,445
2012-07-27	485	489	481	482	111,000	2,410
2012-07-26	476	487	476	484	123,000	2,420
2012-07-25	475	482	473	475	136,000	2,375
2012-07-24	483	484	478	479	121,000	2,395
2012-07-23	484	489	481	481	103,000	2,405
2012-07-20	500	500	490	490	103,000	2,450
2012-07-19	502	507	498	500	120,000	2,500
2012-07-18	506	507	501	502	103,000	2,510
2012-07-17	503	508	501	505	99,000	2,525
2012-07-13	501	507	501	502	105,000	2,510
2012-07-12	505	509	503	504	136,000	2,520
2012-07-11	503	511	502	505	78,000	2,525
2012-07-10	505	512	505	508	128,000	2,540
2012-07-09	500	506	498	504	99,000	2,520
2012-07-06	508	512	505	505	116,000	2,525
2012-07-05	509	509	507	508	41,000	2,540
2012-07-04	506	510	505	510	96,000	2,550
2012-07-03	506	509	506	508	132,000	2,540
2012-07-02	510	510	502	505	113,000	2,525
2012-06-29	494	509	493	507	218,000	2,535
2012-06-28	490	502	490	500	219,000	2,500
2012-06-27	476	490	476	489	103,000	2,445
2012-06-26	475	482	475	479	135,000	2,395
2012-06-25	485	485	479	479	92,000	2,395
2012-06-22	486	488	482	485	89,000	2,425
2012-06-21	484	490	481	489	73,000	2,445
2012-06-20	475	483	475	482	136,000	2,410
2012-06-19	478	481	474	474	143,000	2,370
2012-06-18	475	480	473	478	219,000	2,390
2012-06-15	466	473	464	472	149,000	2,360
2012-06-14	472	478	466	466	102,000	2,330
2012-06-13	471	474	464	471	116,000	2,355
2012-06-12	471	471	463	470	154,000	2,350
2012-06-11	476	485	473	474	133,000	2,370
2012-06-08	485	485	467	475	314,000	2,375
2012-06-07	482	484	475	484	124,000	2,420
2012-06-06	490	490	478	480	186,000	2,400
2012-06-05	470	491	470	491	353,000	2,455
2012-06-04	456	473	455	470	197,000	2,350
2012-06-01	459	466	459	464	149,000	2,320
2012-05-31	452	463	452	463	200,000	2,315
2012-05-30	461	461	452	456	155,000	2,280
2012-05-29	454	462	453	462	149,000	2,310
2012-05-28	454	455	451	452	76,000	2,260
2012-05-25	456	462	452	454	105,000	2,270
2012-05-24	453	464	453	455	123,000	2,275
2012-05-23	457	458	447	452	169,000	2,260
2012-05-22	462	465	455	457	145,000	2,285
2012-05-21	446	461	446	458	149,000	2,290
2012-05-18	455	458	446	449	314,000	2,245
2012-05-17	459	467	455	466	158,000	2,330
2012-05-16	467	469	456	459	201,000	2,295
2012-05-15	472	476	467	471	204,000	2,355
2012-05-14	463	478	461	470	162,000	2,350
2012-05-11	461	465	455	455	215,000	2,275
2012-05-10	462	467	460	460	132,000	2,300
2012-05-09	470	477	465	465	187,000	2,325
2012-05-08	478	479	469	473	121,000	2,365
2012-05-07	475	479	473	475	160,000	2,375
2012-05-02	477	483	473	483	204,000	2,415
2012-05-01	473	478	473	473	167,000	2,365
2012-04-27	473	484	471	472	162,000	2,360
2012-04-26	479	482	474	475	103,000	2,375
2012-04-25	479	483	472	474	93,000	2,370
2012-04-24	478	478	472	475	130,000	2,375
2012-04-23	483	487	481	482	121,000	2,410
2012-04-20	488	489	480	485	147,000	2,425
2012-04-19	494	496	488	488	92,000	2,440
2012-04-18	499	502	496	500	281,000	2,500
2012-04-17	484	495	484	492	195,000	2,460
2012-04-16	484	488	478	484	126,000	2,420
2012-04-13	479	488	479	485	144,000	2,425
2012-04-12	484	485	477	479	161,000	2,395
2012-04-11	483	487	476	484	187,000	2,420
2012-04-10	486	491	486	488	153,000	2,440
2012-04-09	489	493	484	486	147,000	2,430
2012-04-06	488	493	483	489	173,000	2,445
2012-04-05	489	495	486	489	182,000	2,445
2012-04-04	499	501	485	491	259,000	2,455
2012-04-03	500	502	495	499	189,000	2,495
2012-04-02	511	512	491	497	416,000	2,485
2012-03-30	515	515	507	508	208,000	2,540
2012-03-29	510	515	509	511	174,000	2,555
2012-03-28	521	521	507	509	234,000	2,545
2012-03-27	513	524	512	524	276,000	2,620
2012-03-26	511	512	506	507	113,000	2,535
2012-03-23	514	514	511	511	100,000	2,555
2012-03-22	510	517	510	517	225,000	2,585
2012-03-21	515	517	505	508	301,000	2,540
2012-03-19	523	524	514	514	222,000	2,570
2012-03-16	520	525	520	524	210,000	2,620
2012-03-15	524	525	517	519	284,000	2,595
2012-03-14	528	531	525	525	164,000	2,625
2012-03-13	523	535	522	525	304,000	2,625
2012-03-12	533	533	525	526	160,000	2,630
2012-03-09	535	540	527	537	485,000	2,685
2012-03-08	528	532	528	529	94,000	2,645
2012-03-07	523	525	518	525	148,000	2,625
2012-03-06	524	530	522	525	227,000	2,625
2012-03-05	528	530	524	525	147,000	2,625
2012-03-02	530	534	528	529	229,000	2,645
2012-03-01	523	530	518	526	288,000	2,630
2012-02-29	529	533	517	517	410,000	2,585
2012-02-28	523	531	516	529	320,000	2,645
2012-02-27	529	529	523	524	138,000	2,620
2012-02-24	531	537	530	533	190,000	2,665
2012-02-23	525	536	523	533	269,000	2,665
2012-02-22	523	528	519	526	231,000	2,630
2012-02-21	522	523	518	522	95,000	2,610
2012-02-20	530	530	526	526	112,000	2,630
2012-02-17	527	527	520	526	135,000	2,630
2012-02-16	526	528	521	522	91,000	2,610
2012-02-15	527	529	525	528	312,000	2,640
2012-02-14	524	528	519	527	150,000	2,635
2012-02-13	525	525	520	523	54,000	2,615
2012-02-10	528	528	520	524	96,000	2,620
2012-02-09	525	529	521	529	132,000	2,645
2012-02-08	520	525	519	525	123,000	2,625
2012-02-07	517	520	517	520	52,000	2,600
2012-02-06	519	520	517	518	67,000	2,590
2012-02-03	521	522	517	517	118,000	2,585
2012-02-02	525	525	522	523	98,000	2,615
2012-02-01	521	525	520	524	154,000	2,620
2012-01-31	520	523	516	516	140,000	2,580
2012-01-30	522	523	520	520	69,000	2,600
2012-01-27	526	526	523	523	69,000	2,615
2012-01-26	523	525	522	525	73,000	2,625
2012-01-25	520	523	520	523	55,000	2,615
2012-01-24	525	525	516	520	77,000	2,600
2012-01-23	529	530	520	524	99,000	2,620
2012-01-20	524	529	523	529	149,000	2,645
2012-01-19	517	522	516	518	70,000	2,590
2012-01-18	524	530	520	520	170,000	2,600
2012-01-17	520	524	517	523	96,000	2,615
2012-01-16	519	519	510	518	84,000	2,590
2012-01-13	510	522	510	520	183,000	2,600
2012-01-12	524	524	510	515	152,000	2,575
2012-01-11	531	531	525	526	72,000	2,630
2012-01-10	533	536	528	528	76,000	2,640
2012-01-06	530	530	521	523	101,000	2,615
2012-01-05	539	539	529	529	120,000	2,645
2012-01-04	525	540	525	539	278,000	2,695

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 [2012年度]

8388 (株)阿波銀行の時系列データ [2012年度]