8388 (株)阿波銀行の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,467	2,468	2,441	2,449	41,600	2,449
2019-12-27	2,479	2,515	2,469	2,495	41,600	2,495
2019-12-26	2,450	2,478	2,438	2,462	45,700	2,462
2019-12-25	2,468	2,474	2,440	2,449	33,900	2,449
2019-12-24	2,507	2,522	2,482	2,486	33,500	2,486
2019-12-23	2,526	2,528	2,496	2,510	35,900	2,510
2019-12-20	2,570	2,577	2,528	2,528	77,100	2,528
2019-12-19	2,597	2,609	2,561	2,572	42,600	2,572
2019-12-18	2,645	2,646	2,574	2,606	92,800	2,606
2019-12-17	2,635	2,644	2,619	2,644	94,300	2,644
2019-12-16	2,608	2,637	2,580	2,603	83,500	2,603
2019-12-13	2,580	2,610	2,559	2,604	207,700	2,604
2019-12-12	2,576	2,590	2,550	2,552	54,300	2,552
2019-12-11	2,613	2,613	2,571	2,588	52,400	2,588
2019-12-10	2,646	2,651	2,600	2,618	48,100	2,618
2019-12-09	2,660	2,660	2,619	2,646	53,800	2,646
2019-12-06	2,630	2,643	2,610	2,633	30,400	2,633
2019-12-05	2,633	2,644	2,617	2,635	21,400	2,635
2019-12-04	2,601	2,634	2,575	2,633	36,400	2,633
2019-12-03	2,658	2,658	2,615	2,625	48,900	2,625
2019-12-02	2,668	2,707	2,665	2,706	61,200	2,706
2019-11-29	2,651	2,662	2,630	2,659	31,100	2,659
2019-11-28	2,654	2,661	2,634	2,654	38,000	2,654
2019-11-27	2,622	2,676	2,619	2,676	31,300	2,676
2019-11-26	2,674	2,674	2,631	2,638	56,400	2,638
2019-11-25	2,691	2,692	2,642	2,657	33,200	2,657
2019-11-22	2,664	2,689	2,628	2,662	30,300	2,662
2019-11-21	2,665	2,680	2,622	2,670	45,800	2,670
2019-11-20	2,688	2,698	2,645	2,661	24,900	2,661
2019-11-19	2,723	2,743	2,697	2,709	30,800	2,709
2019-11-18	2,716	2,731	2,695	2,727	29,600	2,727
2019-11-15	2,671	2,732	2,671	2,730	52,800	2,730
2019-11-14	2,700	2,701	2,651	2,671	40,700	2,671
2019-11-13	2,707	2,717	2,680	2,694	49,600	2,694
2019-11-12	2,653	2,708	2,639	2,708	53,300	2,708
2019-11-11	2,700	2,703	2,643	2,658	53,600	2,658
2019-11-08	2,690	2,690	2,619	2,652	62,200	2,652
2019-11-07	2,676	2,688	2,622	2,640	44,900	2,640
2019-11-06	2,667	2,669	2,626	2,653	37,100	2,653
2019-11-05	2,618	2,661	2,601	2,634	92,300	2,634
2019-11-01	2,552	2,598	2,551	2,581	37,800	2,581
2019-10-31	2,610	2,619	2,549	2,600	76,200	2,600
2019-10-30	2,610	2,636	2,593	2,608	177,200	2,608
2019-10-29	2,637	2,646	2,609	2,626	67,500	2,626
2019-10-28	2,607	2,630	2,583	2,613	69,900	2,613
2019-10-25	2,579	2,604	2,546	2,604	55,700	2,604
2019-10-24	2,585	2,604	2,554	2,590	54,500	2,590
2019-10-23	2,563	2,580	2,524	2,578	52,500	2,578
2019-10-21	2,551	2,563	2,534	2,540	34,300	2,540
2019-10-18	2,550	2,582	2,507	2,531	55,100	2,531
2019-10-17	2,570	2,575	2,530	2,539	59,300	2,539
2019-10-16	2,552	2,587	2,532	2,552	82,000	2,552
2019-10-15	2,513	2,551	2,513	2,518	77,700	2,518
2019-10-11	2,468	2,486	2,455	2,467	61,500	2,467
2019-10-10	2,453	2,453	2,400	2,435	35,000	2,435
2019-10-09	2,437	2,459	2,328	2,458	62,300	2,458
2019-10-08	2,460	2,509	2,441	2,473	73,600	2,473
2019-10-07	2,451	2,460	2,435	2,453	47,400	2,453
2019-10-04	2,449	2,454	2,391	2,451	77,600	2,451
2019-10-03	2,473	2,488	2,456	2,473	114,400	2,473
2019-10-02	2,483	2,542	2,480	2,523	105,500	2,523
2019-10-01	2,432	2,493	2,432	2,488	100,300	2,488
2019-09-30	2,431	2,471	2,419	2,437	116,300	2,437
2019-09-27	2,457	2,457	2,406	2,445	160,500	2,445
2019-09-26	2,440	2,500	2,440	2,487	202,200	2,487
2019-09-25	2,389	2,422	2,372	2,404	56,700	2,404
2019-09-24	2,433	2,455	2,384	2,394	92,700	2,394
2019-09-20	2,380	2,445	2,370	2,426	503,800	2,426
2019-09-19	2,333	2,381	2,333	2,364	126,200	2,364
2019-09-18	2,363	2,363	2,278	2,308	109,000	2,308
2019-09-17	2,340	2,388	2,291	2,364	89,100	2,364
2019-09-13	2,323	2,359	2,290	2,340	193,600	2,340
2019-09-12	2,366	2,366	2,317	2,323	98,200	2,323
2019-09-11	2,342	2,361	2,305	2,344	126,500	2,344
2019-09-10	2,259	2,300	2,252	2,279	99,800	2,279
2019-09-09	2,203	2,224	2,187	2,224	60,600	2,224
2019-09-06	2,246	2,249	2,179	2,202	78,100	2,202
2019-09-05	2,210	2,267	2,208	2,228	65,300	2,228
2019-09-04	2,182	2,203	2,146	2,186	60,100	2,186
2019-09-03	2,207	2,215	2,194	2,197	48,000	2,197
2019-09-02	2,249	2,255	2,206	2,208	43,700	2,208
2019-08-30	2,246	2,290	2,223	2,284	64,100	2,284
2019-08-29	2,239	2,249	2,185	2,206	60,300	2,206
2019-08-28	2,225	2,245	2,209	2,231	69,300	2,231
2019-08-27	2,231	2,235	2,200	2,206	47,600	2,206
2019-08-26	2,154	2,205	2,154	2,190	85,900	2,190
2019-08-23	2,231	2,262	2,218	2,222	57,800	2,222
2019-08-22	2,263	2,263	2,220	2,240	59,800	2,240
2019-08-21	2,253	2,261	2,233	2,252	36,900	2,252
2019-08-20	2,314	2,314	2,275	2,290	36,400	2,290
2019-08-19	2,312	2,318	2,278	2,291	36,600	2,291
2019-08-16	2,261	2,296	2,252	2,284	50,200	2,284
2019-08-15	2,266	2,280	2,240	2,280	46,300	2,280
2019-08-14	2,303	2,324	2,286	2,316	37,300	2,316
2019-08-13	2,292	2,294	2,259	2,272	57,100	2,272
2019-08-09	2,358	2,368	2,310	2,329	30,300	2,329
2019-08-08	2,302	2,348	2,286	2,334	37,900	2,334
2019-08-07	2,311	2,341	2,300	2,321	52,800	2,321
2019-08-06	2,296	2,325	2,236	2,324	83,300	2,324
2019-08-05	2,376	2,377	2,307	2,339	65,500	2,339
2019-08-02	2,445	2,445	2,365	2,398	110,900	2,398
2019-08-01	2,475	2,496	2,456	2,487	27,600	2,487
2019-07-31	2,455	2,507	2,450	2,477	71,800	2,477
2019-07-30	2,492	2,513	2,475	2,505	44,100	2,505
2019-07-29	2,498	2,513	2,454	2,475	45,300	2,475
2019-07-26	2,502	2,517	2,479	2,498	42,200	2,498
2019-07-25	2,510	2,534	2,510	2,528	22,400	2,528
2019-07-24	2,531	2,531	2,501	2,508	54,500	2,508
2019-07-23	2,525	2,558	2,500	2,530	38,000	2,530
2019-07-22	2,562	2,562	2,526	2,541	30,300	2,541
2019-07-19	2,516	2,571	2,504	2,558	39,200	2,558
2019-07-18	2,593	2,593	2,506	2,512	67,700	2,512
2019-07-17	2,631	2,648	2,600	2,618	49,700	2,618
2019-07-16	2,612	2,641	2,612	2,631	34,900	2,631
2019-07-12	2,595	2,627	2,592	2,612	46,300	2,612
2019-07-11	2,569	2,603	2,567	2,594	42,900	2,594
2019-07-10	2,530	2,568	2,528	2,558	77,100	2,558
2019-07-09	2,584	2,609	2,543	2,560	52,600	2,560
2019-07-08	2,591	2,622	2,580	2,585	58,600	2,585
2019-07-05	2,628	2,628	2,551	2,573	83,500	2,573
2019-07-04	2,651	2,651	2,590	2,608	65,800	2,608
2019-07-03	2,641	2,655	2,593	2,620	98,600	2,620
2019-07-02	2,640	2,671	2,628	2,661	49,500	2,661
2019-07-01	2,629	2,650	2,607	2,640	48,400	2,640
2019-06-28	2,589	2,599	2,563	2,580	46,300	2,580
2019-06-27	2,521	2,589	2,521	2,589	50,900	2,589
2019-06-26	2,545	2,545	2,505	2,506	35,200	2,506
2019-06-25	2,560	2,574	2,533	2,549	34,900	2,549
2019-06-24	2,554	2,580	2,548	2,560	40,900	2,560
2019-06-21	2,617	2,617	2,533	2,567	106,600	2,567
2019-06-20	2,619	2,651	2,614	2,619	24,300	2,619
2019-06-19	2,636	2,655	2,624	2,629	56,000	2,629
2019-06-18	2,677	2,693	2,620	2,629	47,000	2,629
2019-06-17	2,726	2,749	2,680	2,680	65,300	2,680
2019-06-14	2,692	2,745	2,668	2,726	78,200	2,726
2019-06-13	2,730	2,739	2,675	2,691	97,100	2,691
2019-06-12	2,790	2,815	2,767	2,767	52,900	2,767
2019-06-11	2,743	2,816	2,740	2,790	56,000	2,790
2019-06-10	2,731	2,778	2,725	2,743	54,200	2,743
2019-06-07	2,684	2,744	2,666	2,730	78,400	2,730
2019-06-06	2,681	2,729	2,667	2,672	55,500	2,672
2019-06-05	2,625	2,731	2,620	2,709	69,100	2,709
2019-06-04	2,588	2,616	2,559	2,589	84,600	2,589
2019-06-03	2,601	2,618	2,580	2,606	60,900	2,606
2019-05-31	2,707	2,707	2,655	2,660	81,200	2,660
2019-05-30	2,689	2,771	2,684	2,757	83,400	2,757
2019-05-29	2,705	2,736	2,701	2,703	63,600	2,703
2019-05-28	2,743	2,782	2,731	2,750	78,600	2,750
2019-05-27	2,771	2,812	2,755	2,757	57,500	2,757
2019-05-24	2,712	2,786	2,695	2,771	76,600	2,771
2019-05-23	2,704	2,739	2,697	2,722	65,200	2,722
2019-05-22	2,754	2,775	2,679	2,723	63,300	2,723
2019-05-21	2,707	2,783	2,707	2,754	68,200	2,754
2019-05-20	2,669	2,726	2,666	2,718	67,400	2,718
2019-05-17	2,628	2,664	2,607	2,643	32,300	2,643
2019-05-16	2,593	2,605	2,556	2,596	31,500	2,596
2019-05-15	2,580	2,594	2,535	2,593	35,200	2,593
2019-05-14	2,547	2,579	2,501	2,579	39,400	2,579
2019-05-13	2,637	2,686	2,578	2,597	67,600	2,597
2019-05-10	2,680	2,890	2,670	2,687	67,600	2,687
2019-05-09	2,648	2,697	2,638	2,678	75,500	2,678
2019-05-08	2,665	2,690	2,637	2,690	94,200	2,690
2019-05-07	2,761	2,773	2,701	2,701	67,300	2,701
2019-04-26	2,771	2,800	2,748	2,788	34,800	2,788
2019-04-25	2,733	2,817	2,728	2,817	74,300	2,817
2019-04-24	2,779	2,779	2,729	2,732	38,400	2,732
2019-04-23	2,767	2,775	2,740	2,760	28,700	2,760
2019-04-22	2,740	2,764	2,703	2,764	22,100	2,764
2019-04-19	2,765	2,770	2,740	2,740	27,000	2,740
2019-04-18	2,813	2,824	2,743	2,753	39,000	2,753
2019-04-17	2,839	2,844	2,810	2,817	29,000	2,817
2019-04-16	2,865	2,865	2,812	2,826	25,500	2,826
2019-04-15	2,870	2,884	2,845	2,874	57,500	2,874
2019-04-12	2,800	2,824	2,764	2,772	39,900	2,772
2019-04-11	2,803	2,813	2,748	2,775	35,000	2,775
2019-04-10	2,800	2,806	2,781	2,803	23,200	2,803
2019-04-09	2,856	2,856	2,780	2,825	47,200	2,825
2019-04-08	2,901	2,901	2,845	2,856	30,200	2,856
2019-04-05	2,887	2,891	2,842	2,884	34,600	2,884
2019-04-04	2,918	2,928	2,882	2,887	37,900	2,887
2019-04-03	2,907	2,913	2,874	2,909	43,300	2,909
2019-04-02	2,953	2,953	2,898	2,907	53,700	2,907
2019-04-01	2,886	2,914	2,869	2,891	64,500	2,891
2019-03-29	2,893	2,893	2,814	2,814	42,300	2,814
2019-03-28	2,899	2,908	2,849	2,854	73,200	2,854
2019-03-27	2,931	2,955	2,905	2,947	83,700	2,947
2019-03-26	2,893	2,996	2,874	2,985	118,800	2,985
2019-03-25	2,856	2,857	2,810	2,852	73,000	2,852
2019-03-22	2,936	2,947	2,886	2,947	52,900	2,947
2019-03-20	2,904	2,942	2,902	2,941	51,900	2,941
2019-03-19	2,894	2,914	2,882	2,903	47,300	2,903
2019-03-18	2,862	2,899	2,846	2,899	61,300	2,899
2019-03-15	2,797	2,854	2,797	2,850	85,400	2,850
2019-03-14	2,780	2,796	2,754	2,770	48,900	2,770
2019-03-13	2,762	2,794	2,762	2,769	50,400	2,769
2019-03-12	2,775	2,810	2,769	2,790	52,700	2,790
2019-03-11	2,760	2,762	2,716	2,737	55,000	2,737
2019-03-08	2,816	2,841	2,742	2,750	149,800	2,750
2019-03-07	2,860	2,860	2,822	2,853	82,800	2,853
2019-03-06	2,871	2,904	2,867	2,894	48,000	2,894
2019-03-05	2,884	2,914	2,869	2,886	72,500	2,886
2019-03-04	2,867	2,908	2,853	2,904	93,000	2,904
2019-03-01	2,891	2,894	2,849	2,860	102,600	2,860
2019-02-28	2,912	2,912	2,864	2,894	128,000	2,894
2019-02-27	2,899	2,929	2,897	2,916	101,600	2,916
2019-02-26	2,949	2,950	2,869	2,899	125,800	2,899
2019-02-25	2,966	2,987	2,941	2,949	99,400	2,949
2019-02-22	2,995	2,995	2,938	2,958	106,400	2,958
2019-02-21	3,065	3,065	3,000	3,015	79,000	3,015
2019-02-20	3,065	3,090	3,045	3,065	86,100	3,065
2019-02-19	3,100	3,100	3,045	3,065	74,400	3,065
2019-02-18	3,070	3,115	3,060	3,080	80,800	3,080
2019-02-15	3,055	3,055	3,005	3,025	72,800	3,025
2019-02-14	3,060	3,085	3,035	3,055	67,000	3,055
2019-02-13	3,100	3,105	3,040	3,060	85,200	3,060
2019-02-12	2,998	3,090	2,992	3,085	94,900	3,085
2019-02-08	3,005	3,030	2,989	2,992	89,200	2,992
2019-02-07	3,030	3,065	3,020	3,040	89,400	3,040
2019-02-06	3,025	3,070	3,010	3,025	70,500	3,025
2019-02-05	2,952	3,010	2,946	3,010	77,400	3,010
2019-02-04	2,937	2,997	2,937	2,961	97,000	2,961
2019-02-01	2,997	3,025	2,925	2,933	66,900	2,933
2019-01-31	3,005	3,095	2,975	3,015	90,100	3,015
2019-01-30	3,000	3,070	2,975	3,000	157,300	3,000
2019-01-29	2,888	2,939	2,871	2,920	52,600	2,920
2019-01-28	2,917	2,935	2,891	2,908	59,600	2,908
2019-01-25	2,960	2,996	2,930	2,930	34,000	2,930
2019-01-24	2,935	3,010	2,918	2,990	38,100	2,990
2019-01-23	2,901	2,976	2,896	2,945	39,500	2,945
2019-01-22	2,985	2,985	2,916	2,941	35,000	2,941
2019-01-21	2,929	3,020	2,910	2,983	62,100	2,983
2019-01-18	2,919	2,970	2,914	2,924	46,900	2,924
2019-01-17	2,905	2,943	2,889	2,911	32,800	2,911
2019-01-16	2,945	2,945	2,880	2,900	41,800	2,900
2019-01-15	2,908	3,005	2,883	2,947	61,600	2,947
2019-01-11	2,971	2,978	2,894	2,918	33,200	2,918
2019-01-10	2,863	2,927	2,834	2,922	40,600	2,922
2019-01-09	2,987	2,987	2,880	2,909	56,500	2,909
2019-01-08	2,964	2,978	2,913	2,956	38,300	2,956
2019-01-07	2,995	3,025	2,928	2,935	57,900	2,935
2019-01-04	2,830	2,915	2,801	2,902	53,200	2,902

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 [2019年度]

8388 (株)阿波銀行の時系列データ [2019年度]