1. HOME >
  2. 株価時系列 >
  3. 8388 >
  4. 2013年

8388 (株)阿波銀行 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30522529520527249,0002,635
2013-12-27513518511518211,0002,590
2013-12-26506512506511130,0002,555
2013-12-25512512503507235,0002,535
2013-12-2451751750951296,0002,560
2013-12-20511513507513157,0002,565
2013-12-19514516511514170,0002,570
2013-12-18508512506511282,0002,555
2013-12-17501508500508167,0002,540
2013-12-16505506499499189,0002,495
2013-12-13503506501502703,0002,510
2013-12-1250850950650733,0002,535
2013-12-11511513506508117,0002,540
2013-12-10512514510511115,0002,555
2013-12-0951551551151277,0002,560
2013-12-06507510506508107,0002,540
2013-12-05509513506506104,0002,530
2013-12-04515519509509238,0002,545
2013-12-03519524517521211,0002,605
2013-12-02519521514519151,0002,595
2013-11-29520522514519218,0002,595
2013-11-28517523516523188,0002,615
2013-11-27517520513516102,0002,580
2013-11-26516530516521121,0002,605
2013-11-25519522516522129,0002,610
2013-11-22523523512516201,0002,580
2013-11-21521525514520162,0002,600
2013-11-20520522513517129,0002,585
2013-11-19528531519521227,0002,605
2013-11-18538540527530160,0002,650
2013-11-15527539527538268,0002,690
2013-11-14516528515526164,0002,630
2013-11-13522523515515100,0002,575
2013-11-12505517505517198,0002,585
2013-11-11506509503505116,0002,525
2013-11-08507508502503112,0002,515
2013-11-0751151150550781,0002,535
2013-11-06502515502513107,0002,565
2013-11-05508509501502201,0002,510
2013-11-01514514504508102,0002,540
2013-10-3151351751251296,0002,560
2013-10-30511516511515152,0002,575
2013-10-29510512506508166,0002,540
2013-10-2851351851151791,0002,585
2013-10-25530530509509159,0002,545
2013-10-2452552952252895,0002,640
2013-10-23528537525525201,0002,625
2013-10-22534536527529122,0002,645
2013-10-2152753252753268,0002,660
2013-10-18533533525527153,0002,635
2013-10-1753053353053387,0002,665
2013-10-16515525514525142,0002,625
2013-10-15525528520520120,0002,600
2013-10-11516524516524188,0002,620
2013-10-10512517505509101,0002,545
2013-10-0950451250351291,0002,560
2013-10-0850350850350485,0002,520
2013-10-07512518505505112,0002,525
2013-10-0451752051251299,0002,560
2013-10-03527527521522124,0002,610
2013-10-02540540528529153,0002,645
2013-10-01529540529539115,0002,695
2013-09-30540540530531126,0002,655
2013-09-27547547543543149,0002,715
2013-09-26537547533546107,0002,730
2013-09-25536539525538149,0002,690
2013-09-2453253452753289,0002,660
2013-09-20536539527536367,0002,680
2013-09-19519532519532138,0002,660
2013-09-1852152551851897,0002,590
2013-09-1751852251551684,0002,580
2013-09-13514522511515371,0002,575
2013-09-12523524512520102,0002,600
2013-09-11525534521522108,0002,610
2013-09-10520526520525160,0002,625
2013-09-09522523513518131,0002,590
2013-09-0651151150550648,0002,530
2013-09-0551451450850955,0002,545
2013-09-0450951450851496,0002,570
2013-09-03508517508517159,0002,585
2013-09-0250150449950398,0002,515
2013-08-30510510492493265,0002,465
2013-08-2950651250550566,0002,525
2013-08-28506510500505171,0002,525
2013-08-2751251551151185,0002,555
2013-08-2651752051451541,0002,575
2013-08-23515522513519106,0002,595
2013-08-22507517505511101,0002,555
2013-08-21503514500505184,0002,525
2013-08-20515519506506161,0002,530
2013-08-1951251951251581,0002,575
2013-08-16511515507512157,0002,560
2013-08-1551952351551698,0002,580
2013-08-1451952451952494,0002,620
2013-08-1351652151451989,0002,595
2013-08-1250752550751283,0002,560
2013-08-09513519509510155,0002,550
2013-08-08509526509512197,0002,560
2013-08-07529536513514212,0002,570
2013-08-06533542528541122,0002,705
2013-08-05540542527536137,0002,680
2013-08-02539550536550174,0002,750
2013-08-01515533510532193,0002,660
2013-07-31510520510513134,0002,565
2013-07-30504517504516278,0002,580
2013-07-29507517502503222,0002,515
2013-07-26528537525526341,0002,630
2013-07-25564564546548235,0002,740
2013-07-2457057056356482,0002,820
2013-07-23564574555571248,0002,855
2013-07-22567567557564163,0002,820
2013-07-19564568554560291,0002,800
2013-07-18549564549559249,0002,795
2013-07-17548553542550237,0002,750
2013-07-16560566546549229,0002,745
2013-07-12560566558559226,0002,795
2013-07-11566568557562147,0002,810
2013-07-10569570564566171,0002,830
2013-07-09567569563568193,0002,840
2013-07-08570570558558172,0002,790
2013-07-05560574560566219,0002,830
2013-07-04560564554560166,0002,800
2013-07-03558569546566245,0002,830
2013-07-02564564544560266,0002,800
2013-07-01554559532558278,0002,790
2013-06-28522554522554374,0002,770
2013-06-27506519506519148,0002,595
2013-06-26513516503504116,0002,520
2013-06-25506519504511141,0002,555
2013-06-24520521508509138,0002,545
2013-06-21493517491517327,0002,585
2013-06-20511511502502129,0002,510
2013-06-19509514503512223,0002,560
2013-06-18514514496499317,0002,495
2013-06-17495508493506375,0002,530
2013-06-14500511492495770,0002,475
2013-06-13491496488491384,0002,455
2013-06-12500505491501381,0002,505
2013-06-11514525502506369,0002,530
2013-06-10521543512514496,0002,570
2013-06-07505520500512559,0002,560
2013-06-06512520504509325,0002,545
2013-06-05525535513513526,0002,565
2013-06-04507529501526564,0002,630
2013-06-03518518504507563,0002,535
2013-05-31516531514519393,0002,595
2013-05-30521530505506457,0002,530
2013-05-29535543527528306,0002,640
2013-05-28521530520525496,0002,625
2013-05-27540544522522607,0002,610
2013-05-245445625335441,213,0002,720
2013-05-23619621534534992,0002,670
2013-05-22621627617619345,0003,095
2013-05-21622629618621319,0003,105
2013-05-20630634622622264,0003,110
2013-05-17630636620628489,0003,140
2013-05-16641642627633451,0003,165
2013-05-15631644631640334,0003,200
2013-05-14620636620630376,0003,150
2013-05-13606630606630556,0003,150
2013-05-10593605592604411,0003,020
2013-05-09598598585585220,0002,925
2013-05-08598600594598227,0002,990
2013-05-07590599589598337,0002,990
2013-05-02582588576581254,0002,905
2013-05-01576584568581246,0002,905
2013-04-30584588576576287,0002,880
2013-04-26591595575576344,0002,880
2013-04-25584595583591267,0002,955
2013-04-24577581573580205,0002,900
2013-04-23574578571574262,0002,870
2013-04-22572588572574232,0002,870
2013-04-19576577560565290,0002,825
2013-04-18588588575576246,0002,880
2013-04-17579590576587285,0002,935
2013-04-16577590573576495,0002,880
2013-04-15595597583587253,0002,935
2013-04-12605607600601166,0003,005
2013-04-11607616600607462,0003,035
2013-04-10597606592605420,0003,025
2013-04-09610610591596437,0002,980
2013-04-08604616585609538,0003,045
2013-04-05585612584598829,0002,990
2013-04-04546578539575476,0002,875
2013-04-03542553541551345,0002,755
2013-04-02553557529547657,0002,735
2013-04-01585586557558496,0002,790
2013-03-29589590579584288,0002,920
2013-03-28587588574588251,0002,940
2013-03-27590591582585226,0002,925
2013-03-26578589576588302,0002,940
2013-03-25588590580580251,0002,900
2013-03-22590594580580276,0002,900
2013-03-21580598580595427,0002,975
2013-03-19579584577582295,0002,910
2013-03-18579584575577327,0002,885
2013-03-15583587579585246,0002,925
2013-03-14581584575578204,0002,890
2013-03-13581592576582344,0002,910
2013-03-12590595582587531,0002,935
2013-03-11573597569589363,0002,945
2013-03-08571573566570674,0002,850
2013-03-07572577567571388,0002,855
2013-03-06560572560570366,0002,850
2013-03-05569581559560523,0002,800
2013-03-04560575560569493,0002,845
2013-03-01549560546559333,0002,795
2013-02-28539551539551387,0002,755
2013-02-27548548537537323,0002,685
2013-02-26559561545548362,0002,740
2013-02-25559575559562340,0002,810
2013-02-22554560548557313,0002,785
2013-02-21555563554557271,0002,785
2013-02-20557558549555370,0002,775
2013-02-19557559553557339,0002,785
2013-02-18533558532557555,0002,785
2013-02-15548548527530407,0002,650
2013-02-14551555547548290,0002,740
2013-02-13557563545551242,0002,755
2013-02-12552568552557350,0002,785
2013-02-08558558547548267,0002,740
2013-02-07560563555558261,0002,790
2013-02-06557563557561323,0002,805
2013-02-05550558550550286,0002,750
2013-02-04559562553554261,0002,770
2013-02-01557559554557188,0002,785
2013-01-31556557549555367,0002,775
2013-01-30554557553556147,0002,780
2013-01-29549555549554271,0002,770
2013-01-28554560547551327,0002,755
2013-01-25535548535548475,0002,740
2013-01-24521532516531353,0002,655
2013-01-23523530522527407,0002,635
2013-01-22522525507513388,0002,565
2013-01-21527527518522218,0002,610
2013-01-18520529517527557,0002,635
2013-01-17516517507517198,0002,585
2013-01-16512516510514236,0002,570
2013-01-15520520508514148,0002,570
2013-01-11517521511514264,0002,570
2013-01-10506524503512336,0002,560
2013-01-09503513501509279,0002,545
2013-01-08492507490502353,0002,510
2013-01-07508509493495306,0002,475
2013-01-04500507497504292,0002,520

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