1. HOME >
  2. 株価時系列 >
  3. 8388 >
  4. 2016年

8388 (株)阿波銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30713719709714245,0003,570
2016-12-29711719704718363,0003,590
2016-12-28714720712718161,0003,590
2016-12-27707722707713165,0003,565
2016-12-26720720711714178,0003,570
2016-12-22724724713717317,0003,585
2016-12-21728732719723434,0003,615
2016-12-20728728720725346,0003,625
2016-12-19735735724726359,0003,630
2016-12-16739740729735548,0003,675
2016-12-15730740724735374,0003,675
2016-12-14730730716726292,0003,630
2016-12-13721730714727361,0003,635
2016-12-12734739712723355,0003,615
2016-12-09718734718734662,0003,670
2016-12-08715719704718428,0003,590
2016-12-07694706692704488,0003,520
2016-12-06693697688690329,0003,450
2016-12-05689691680685281,0003,425
2016-12-02685697685694543,0003,470
2016-12-01684697678686517,0003,430
2016-11-30671674667674344,0003,370
2016-11-29682682662670662,0003,350
2016-11-28678690676688480,0003,440
2016-11-25691697682688324,0003,440
2016-11-24710710692698265,0003,490
2016-11-22703708702706247,0003,530
2016-11-21700710695708330,0003,540
2016-11-18699706693705396,0003,525
2016-11-17683700676699402,0003,495
2016-11-16689693677692419,0003,460
2016-11-15691698675681401,0003,405
2016-11-14690698681693285,0003,465
2016-11-11698716672679547,0003,395
2016-11-10692694676693424,0003,465
2016-11-09683691636642505,0003,210
2016-11-08676690674675372,0003,375
2016-11-07680685673677311,0003,385
2016-11-04668673659671201,0003,355
2016-11-02680681673676210,0003,380
2016-11-01693695680690261,0003,450
2016-10-31697698687691343,0003,455
2016-10-287027086946981,212,0003,490
2016-10-27697699687698347,0003,490
2016-10-26699700687697292,0003,485
2016-10-25694704693697354,0003,485
2016-10-24695695684690210,0003,450
2016-10-21690696689693414,0003,465
2016-10-20682690680690254,0003,450
2016-10-19679684675679417,0003,395
2016-10-17675681668673263,0003,365
2016-10-13658665650659336,0003,295
2016-10-12651659646651446,0003,255
2016-10-11647668647661342,0003,305
2016-10-07658660645656290,0003,280
2016-10-06660669657660367,0003,300
2016-10-05638660635652399,0003,260
2016-10-04625647625638323,0003,190
2016-10-03630636620624328,0003,120
2016-09-30632634619620449,0003,100
2016-09-29646654640649261,0003,245
2016-09-28653653633644252,0003,220
2016-09-27662662634657554,0003,285
2016-09-26683683667669252,0003,345
2016-09-23680684668683419,0003,415
2016-09-21645691621689781,0003,445
2016-09-20628651623639492,0003,195
2016-09-166146406106341,051,0003,170
2016-09-15610619596608624,0003,040
2016-09-14613623606617416,0003,085
2016-09-13628631616623200,0003,115
2016-09-12642647622626275,0003,130
2016-09-09643654643646309,0003,230
2016-09-08657663645649316,0003,245
2016-09-07650656641655220,0003,275
2016-09-06651660650655133,0003,275
2016-09-05655664650651249,0003,255
2016-09-02659659645652199,0003,260
2016-09-01653665652661349,0003,305
2016-08-31644650641650191,0003,250
2016-08-30630645630637239,0003,185
2016-08-29611630611629261,0003,145
2016-08-26621621614615221,0003,075
2016-08-25625625616624167,0003,120
2016-08-2462062862062797,0003,135
2016-08-23635637619621187,0003,105
2016-08-22632637629635135,0003,175
2016-08-19628640626635228,0003,175
2016-08-18633655629632332,0003,160
2016-08-17614635612634258,0003,170
2016-08-16629634619620257,0003,100
2016-08-15632634625629217,0003,145
2016-08-12656658630632296,0003,160
2016-08-10648650644650142,0003,250
2016-08-09645652641650154,0003,250
2016-08-08633645633645229,0003,225
2016-08-05618630618623198,0003,115
2016-08-04612620605617314,0003,085
2016-08-03631631605607252,0003,035
2016-08-02648650633634371,0003,170
2016-08-01627652611648406,0003,240
2016-07-29599640585634425,0003,170
2016-07-28600602593595193,0002,975
2016-07-27610610596608363,0003,040
2016-07-26598604593600230,0003,000
2016-07-25601604590598251,0002,990
2016-07-22594596584592195,0002,960
2016-07-21600609588599221,0002,995
2016-07-20604604581594262,0002,970
2016-07-19609609595601238,0003,005
2016-07-15592606589599344,0002,995
2016-07-14582589578584205,0002,920
2016-07-13583593577585295,0002,925
2016-07-12549574549568272,0002,840
2016-07-11519545518538266,0002,690
2016-07-08522524509509225,0002,545
2016-07-07514523510518156,0002,590
2016-07-06520520508518300,0002,590
2016-07-05531532520529243,0002,645
2016-07-04540545531533212,0002,665
2016-07-01539546534540208,0002,700
2016-06-30547548533533180,0002,665
2016-06-29534542533538143,0002,690
2016-06-28517543513531259,0002,655
2016-06-27525529522527113,0002,635
2016-06-24567571516520356,0002,600
2016-06-23551567550567175,0002,835
2016-06-22559559547551207,0002,755
2016-06-21546562544559139,0002,795
2016-06-20551560548555276,0002,775
2016-06-17550560543546590,0002,730
2016-06-16565565543544320,0002,720
2016-06-15554571551565308,0002,825
2016-06-14563563551554288,0002,770
2016-06-13584584562563367,0002,815
2016-06-10602602590591487,0002,955
2016-06-09613613604604278,0003,020
2016-06-08615620610613341,0003,065
2016-06-07608618608616213,0003,080
2016-06-06609609600607468,0003,035
2016-06-03619628608615326,0003,075
2016-06-02628632616619430,0003,095
2016-06-01629646628633556,0003,165
2016-05-31616629615629450,0003,145
2016-05-30608616608616254,0003,080
2016-05-27600610600608345,0003,040
2016-05-26603610599601459,0003,005
2016-05-25590602587599332,0002,995
2016-05-24582589582584262,0002,920
2016-05-23569585560583372,0002,915
2016-05-20565575561569127,0002,845
2016-05-19569575562567142,0002,835
2016-05-18551567551565188,0002,825
2016-05-17545552537551215,0002,755
2016-05-16537555537541197,0002,705
2016-05-13558559539540296,0002,700
2016-05-12552559547558132,0002,790
2016-05-11561569555555173,0002,775
2016-05-10545561541559192,0002,795
2016-05-09543552542544118,0002,720
2016-05-06531544527543336,0002,715
2016-05-02536545523527379,0002,635
2016-04-28598606560563528,0002,815
2016-04-27586593581593446,0002,965
2016-04-26590597572582241,0002,910
2016-04-25581597570594357,0002,970
2016-04-22562585560580362,0002,900
2016-04-21557567554565330,0002,825
2016-04-20554557547549243,0002,745
2016-04-19539550538550222,0002,750
2016-04-18521528519521147,0002,605
2016-04-15540544533541195,0002,705
2016-04-14531545528545308,0002,725
2016-04-13511527511522235,0002,610
2016-04-12495514495510253,0002,550
2016-04-11498502492495156,0002,475
2016-04-08494511488504365,0002,520
2016-04-07498505493503248,0002,515
2016-04-06503506497499271,0002,495
2016-04-05517517501503240,0002,515
2016-04-04515527510521319,0002,605
2016-04-01545545514515452,0002,575
2016-03-31550560545545327,0002,725
2016-03-30559562546550196,0002,750
2016-03-29555565555563214,0002,815
2016-03-28554563552563367,0002,815
2016-03-25547552539550213,0002,750
2016-03-24558561546546295,0002,730
2016-03-23568571558560239,0002,800
2016-03-22556563554563289,0002,815
2016-03-18553557536550463,0002,750
2016-03-17548566548553291,0002,765
2016-03-16563563549553273,0002,765
2016-03-15561570554563279,0002,815
2016-03-14548564548561198,0002,805
2016-03-11528545528542364,0002,710
2016-03-10533536528535196,0002,675
2016-03-09536537527530316,0002,650
2016-03-08551560541542312,0002,710
2016-03-07555562552554304,0002,770
2016-03-04541556538553431,0002,765
2016-03-03529543529540238,0002,700
2016-03-02526533523528303,0002,640
2016-03-01510519509513169,0002,565
2016-02-29520524511511253,0002,555
2016-02-26525531512512194,0002,560
2016-02-25508525508521268,0002,605
2016-02-24500517500507295,0002,535
2016-02-23508511500501218,0002,505
2016-02-22504507499502200,0002,510
2016-02-19516521505507300,0002,535
2016-02-18524526513521399,0002,605
2016-02-17519531512518363,0002,590
2016-02-16517536512520431,0002,600
2016-02-15522523510517539,0002,585
2016-02-12495512487494734,0002,470
2016-02-10536541503505436,0002,525
2016-02-09546546526534285,0002,670
2016-02-08553571549566257,0002,830
2016-02-05556570550558336,0002,790
2016-02-04576587569571258,0002,855
2016-02-03596598582586438,0002,930
2016-02-02595609592602422,0003,010
2016-02-01651652595605737,0003,025
2016-01-29652669626659408,0003,295
2016-01-28648655640646190,0003,230
2016-01-27631652625651475,0003,255
2016-01-26623623610611351,0003,055
2016-01-25641643631636202,0003,180
2016-01-22623637611636354,0003,180
2016-01-21631639608608539,0003,040
2016-01-20651652630631340,0003,155
2016-01-19662666651655333,0003,275
2016-01-18659663650662339,0003,310
2016-01-15678678659665239,0003,325
2016-01-14653672651669455,0003,345
2016-01-13658676658672212,0003,360
2016-01-12662666653653282,0003,265
2016-01-08680683669672237,0003,360
2016-01-07689690675680194,0003,400
2016-01-06697702685690178,0003,450
2016-01-05690701687697264,0003,485
2016-01-04703708688689179,0003,445

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