8388 (株)阿波銀行の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,383	2,398	2,332	2,338	63,300	2,338
2020-12-29	2,362	2,391	2,325	2,383	60,800	2,383
2020-12-28	2,357	2,372	2,319	2,349	75,900	2,349
2020-12-25	2,365	2,377	2,325	2,358	39,200	2,358
2020-12-24	2,360	2,390	2,349	2,358	37,200	2,358
2020-12-23	2,354	2,355	2,313	2,349	54,600	2,349
2020-12-22	2,425	2,430	2,369	2,374	44,600	2,374
2020-12-21	2,428	2,467	2,406	2,420	35,200	2,420
2020-12-18	2,449	2,452	2,410	2,438	63,200	2,438
2020-12-17	2,445	2,452	2,417	2,446	32,100	2,446
2020-12-16	2,483	2,483	2,443	2,445	21,200	2,445
2020-12-15	2,488	2,492	2,443	2,455	47,500	2,455
2020-12-14	2,534	2,553	2,512	2,517	45,600	2,517
2020-12-11	2,500	2,528	2,480	2,517	45,800	2,517
2020-12-10	2,519	2,547	2,506	2,513	48,200	2,513
2020-12-09	2,499	2,554	2,499	2,530	49,000	2,530
2020-12-08	2,510	2,535	2,492	2,511	52,000	2,511
2020-12-07	2,589	2,593	2,520	2,528	38,000	2,528
2020-12-04	2,573	2,592	2,551	2,573	26,300	2,573
2020-12-03	2,563	2,597	2,563	2,593	63,400	2,593
2020-12-02	2,599	2,602	2,540	2,556	111,000	2,556
2020-12-01	2,568	2,595	2,532	2,584	76,800	2,584
2020-11-30	2,691	2,691	2,550	2,568	109,500	2,568
2020-11-27	2,746	2,765	2,695	2,718	84,200	2,718
2020-11-26	2,680	2,742	2,654	2,727	63,800	2,727
2020-11-25	2,753	2,757	2,683	2,687	69,100	2,687
2020-11-24	2,783	2,790	2,703	2,703	58,600	2,703
2020-11-20	2,680	2,736	2,680	2,716	41,200	2,716
2020-11-19	2,690	2,719	2,677	2,690	43,200	2,690
2020-11-18	2,641	2,730	2,636	2,696	43,500	2,696
2020-11-17	2,766	2,766	2,633	2,668	57,300	2,668
2020-11-16	2,758	2,797	2,730	2,745	80,100	2,745
2020-11-13	2,760	2,763	2,673	2,714	39,400	2,714
2020-11-12	2,751	2,769	2,717	2,764	36,600	2,764
2020-11-11	2,700	2,768	2,677	2,751	100,900	2,751
2020-11-10	2,710	2,760	2,618	2,670	87,100	2,670
2020-11-09	2,690	2,703	2,657	2,667	55,300	2,667
2020-11-06	2,644	2,700	2,628	2,690	55,800	2,690
2020-11-05	2,609	2,643	2,576	2,627	62,800	2,627
2020-11-04	2,621	2,640	2,575	2,600	51,100	2,600
2020-11-02	2,491	2,583	2,491	2,571	69,500	2,571
2020-10-30	2,514	2,532	2,487	2,508	28,000	2,508
2020-10-29	2,491	2,553	2,491	2,524	31,900	2,524
2020-10-28	2,506	2,521	2,464	2,513	31,000	2,513
2020-10-27	2,496	2,533	2,475	2,524	30,100	2,524
2020-10-26	2,492	2,518	2,473	2,515	19,900	2,515
2020-10-23	2,500	2,528	2,482	2,505	29,100	2,505
2020-10-22	2,525	2,540	2,505	2,525	21,700	2,525
2020-10-21	2,501	2,555	2,501	2,531	30,300	2,531
2020-10-20	2,511	2,541	2,486	2,499	29,000	2,499
2020-10-19	2,487	2,536	2,487	2,529	32,500	2,529
2020-10-16	2,516	2,519	2,488	2,499	20,300	2,499
2020-10-15	2,525	2,542	2,494	2,524	26,600	2,524
2020-10-14	2,528	2,540	2,503	2,529	21,600	2,529
2020-10-13	2,573	2,573	2,521	2,555	19,900	2,555
2020-10-12	2,547	2,559	2,508	2,545	26,000	2,545
2020-10-09	2,609	2,609	2,548	2,556	30,000	2,556
2020-10-08	2,617	2,625	2,585	2,616	49,900	2,616
2020-10-07	2,576	2,617	2,541	2,589	48,100	2,589
2020-10-06	2,580	2,619	2,551	2,609	45,600	2,609
2020-10-05	2,548	2,621	2,548	2,580	50,600	2,580
2020-10-02	2,620	2,629	2,541	2,548	55,100	2,548
2020-09-30	2,749	2,749	2,585	2,585	58,800	2,585
2020-09-29	2,700	2,760	2,673	2,730	56,300	2,730
2020-09-28	2,669	2,736	2,650	2,725	101,500	2,725
2020-09-25	2,630	2,697	2,630	2,667	80,000	2,667
2020-09-24	2,604	2,615	2,565	2,580	47,900	2,580
2020-09-23	2,599	2,635	2,567	2,588	58,600	2,588
2020-09-18	2,600	2,691	2,589	2,660	81,800	2,660
2020-09-17	2,568	2,577	2,545	2,577	26,500	2,577
2020-09-16	2,529	2,591	2,515	2,554	45,600	2,554
2020-09-15	2,499	2,534	2,477	2,530	33,500	2,530
2020-09-14	2,480	2,491	2,464	2,488	27,500	2,488
2020-09-11	2,413	2,473	2,392	2,473	59,400	2,473
2020-09-10	2,385	2,415	2,356	2,402	35,100	2,402
2020-09-09	2,401	2,405	2,340	2,360	76,700	2,360
2020-09-08	2,444	2,450	2,410	2,450	37,300	2,450
2020-09-07	2,394	2,441	2,393	2,439	35,200	2,439
2020-09-04	2,353	2,405	2,349	2,399	29,500	2,399
2020-09-03	2,404	2,432	2,354	2,363	51,000	2,363
2020-09-02	2,406	2,415	2,377	2,403	22,800	2,403
2020-09-01	2,374	2,431	2,352	2,377	39,300	2,377
2020-08-31	2,411	2,435	2,368	2,390	31,400	2,390
2020-08-28	2,389	2,439	2,363	2,407	50,800	2,407
2020-08-27	2,373	2,373	2,355	2,369	15,400	2,369
2020-08-26	2,380	2,382	2,356	2,381	17,200	2,381
2020-08-25	2,382	2,407	2,369	2,402	31,900	2,402
2020-08-24	2,362	2,362	2,331	2,359	28,700	2,359
2020-08-21	2,390	2,419	2,348	2,353	37,100	2,353
2020-08-20	2,437	2,439	2,396	2,402	16,400	2,402
2020-08-19	2,503	2,503	2,448	2,448	20,000	2,448
2020-08-18	2,493	2,544	2,493	2,527	36,500	2,527
2020-08-17	2,515	2,535	2,502	2,512	16,700	2,512
2020-08-14	2,560	2,566	2,515	2,515	25,100	2,515
2020-08-13	2,545	2,561	2,515	2,559	34,600	2,559
2020-08-12	2,473	2,541	2,473	2,524	44,400	2,524
2020-08-11	2,344	2,472	2,344	2,470	53,300	2,470
2020-08-07	2,360	2,365	2,315	2,317	31,300	2,317
2020-08-06	2,350	2,364	2,330	2,355	18,800	2,355
2020-08-05	2,391	2,393	2,346	2,362	24,200	2,362
2020-08-04	2,376	2,419	2,339	2,419	44,600	2,419
2020-08-03	2,222	2,306	2,222	2,297	25,200	2,297
2020-07-31	2,339	2,339	2,246	2,252	22,100	2,252
2020-07-30	2,407	2,407	2,325	2,339	29,100	2,339
2020-07-29	2,408	2,408	2,373	2,386	23,700	2,386
2020-07-28	2,420	2,434	2,386	2,404	21,000	2,404
2020-07-27	2,346	2,420	2,346	2,420	32,200	2,420
2020-07-22	2,444	2,444	2,371	2,371	32,400	2,371
2020-07-21	2,371	2,419	2,345	2,418	50,400	2,418
2020-07-20	2,374	2,381	2,350	2,381	30,300	2,381
2020-07-17	2,381	2,393	2,350	2,359	32,600	2,359
2020-07-16	2,394	2,420	2,349	2,378	27,900	2,378
2020-07-15	2,364	2,410	2,351	2,394	42,400	2,394
2020-07-14	2,366	2,390	2,354	2,363	29,100	2,363
2020-07-13	2,318	2,375	2,318	2,366	44,500	2,366
2020-07-10	2,338	2,338	2,270	2,273	57,700	2,273
2020-07-09	2,360	2,373	2,340	2,347	40,100	2,347
2020-07-08	2,383	2,416	2,361	2,361	25,300	2,361
2020-07-07	2,467	2,467	2,380	2,406	39,100	2,406
2020-07-06	2,410	2,468	2,392	2,448	29,500	2,448
2020-07-03	2,389	2,418	2,363	2,394	29,800	2,394
2020-07-02	2,382	2,400	2,363	2,377	55,900	2,377
2020-07-01	2,422	2,429	2,361	2,382	50,800	2,382
2020-06-30	2,500	2,505	2,419	2,419	58,600	2,419
2020-06-29	2,436	2,491	2,436	2,479	34,100	2,479
2020-06-26	2,499	2,531	2,486	2,495	52,700	2,495
2020-06-25	2,434	2,458	2,426	2,456	33,500	2,456
2020-06-24	2,500	2,500	2,467	2,474	41,200	2,474
2020-06-23	2,534	2,542	2,495	2,517	42,600	2,517
2020-06-22	2,507	2,537	2,507	2,514	22,800	2,514
2020-06-19	2,540	2,554	2,512	2,535	75,800	2,535
2020-06-18	2,580	2,580	2,524	2,561	58,000	2,561
2020-06-17	2,600	2,618	2,590	2,602	36,600	2,602
2020-06-16	2,618	2,642	2,595	2,613	103,500	2,613
2020-06-15	2,603	2,641	2,562	2,562	83,700	2,562
2020-06-12	2,624	2,666	2,604	2,604	106,600	2,604
2020-06-11	2,657	2,715	2,655	2,667	64,100	2,667
2020-06-10	2,654	2,703	2,654	2,699	64,100	2,699
2020-06-09	2,653	2,699	2,653	2,666	68,500	2,666
2020-06-08	2,649	2,673	2,634	2,647	82,700	2,647
2020-06-05	2,592	2,648	2,592	2,615	85,400	2,615
2020-06-04	2,550	2,612	2,550	2,591	85,500	2,591
2020-06-03	2,500	2,547	2,494	2,535	67,900	2,535
2020-06-02	2,480	2,524	2,476	2,483	83,200	2,483
2020-06-01	2,465	2,500	2,450	2,482	54,000	2,482
2020-05-29	2,502	2,560	2,469	2,474	133,200	2,474
2020-05-28	2,449	2,514	2,449	2,510	109,600	2,510
2020-05-27	2,410	2,468	2,398	2,441	114,600	2,441
2020-05-26	2,325	2,395	2,313	2,387	62,900	2,387
2020-05-25	2,250	2,309	2,250	2,307	42,500	2,307
2020-05-22	2,243	2,274	2,230	2,243	70,200	2,243
2020-05-21	2,188	2,240	2,177	2,233	69,800	2,233
2020-05-20	2,149	2,220	2,137	2,180	91,600	2,180
2020-05-19	2,160	2,164	2,096	2,140	102,500	2,140
2020-05-18	2,240	2,240	2,072	2,088	104,300	2,088
2020-05-15	2,236	2,264	2,190	2,212	70,200	2,212
2020-05-14	2,280	2,280	2,207	2,207	31,900	2,207
2020-05-13	2,238	2,296	2,230	2,285	50,000	2,285
2020-05-12	2,246	2,267	2,244	2,254	29,000	2,254
2020-05-11	2,291	2,301	2,251	2,258	48,900	2,258
2020-05-08	2,261	2,279	2,252	2,275	43,700	2,275
2020-05-07	2,286	2,286	2,216	2,241	72,600	2,241
2020-05-01	2,326	2,335	2,286	2,303	54,900	2,303
2020-04-30	2,418	2,419	2,348	2,348	105,400	2,348
2020-04-28	2,360	2,371	2,320	2,368	74,000	2,368
2020-04-27	2,394	2,404	2,351	2,363	102,600	2,363
2020-04-24	2,422	2,490	2,373	2,373	347,200	2,373
2020-04-23	2,419	2,432	2,398	2,413	92,500	2,413
2020-04-22	2,429	2,473	2,409	2,429	112,700	2,429
2020-04-21	2,491	2,513	2,451	2,451	95,900	2,451
2020-04-20	2,431	2,517	2,431	2,514	148,700	2,514
2020-04-17	2,466	2,503	2,407	2,427	96,600	2,427
2020-04-16	2,369	2,431	2,350	2,427	107,900	2,427
2020-04-15	2,427	2,452	2,357	2,376	134,000	2,376
2020-04-14	2,381	2,444	2,358	2,427	88,600	2,427
2020-04-13	2,416	2,456	2,377	2,379	88,200	2,379
2020-04-10	2,383	2,453	2,349	2,451	168,100	2,451
2020-04-09	2,371	2,379	2,285	2,335	81,500	2,335
2020-04-08	2,313	2,409	2,295	2,372	130,400	2,372
2020-04-07	2,280	2,322	2,226	2,296	73,100	2,296
2020-04-06	2,128	2,253	2,128	2,230	90,500	2,230
2020-04-03	2,100	2,202	2,090	2,112	55,200	2,112
2020-04-02	2,157	2,167	2,090	2,113	72,500	2,113
2020-04-01	2,232	2,276	2,171	2,189	99,400	2,189
2020-03-31	2,393	2,419	2,261	2,282	76,200	2,282
2020-03-30	2,364	2,413	2,247	2,394	112,000	2,394
2020-03-27	2,300	2,436	2,300	2,436	189,100	2,436
2020-03-26	2,158	2,260	2,134	2,234	111,200	2,234
2020-03-25	2,176	2,189	2,100	2,170	68,100	2,170
2020-03-24	2,107	2,147	2,050	2,126	77,800	2,126
2020-03-23	1,911	2,072	1,893	2,057	150,000	2,057
2020-03-19	1,890	1,990	1,887	1,912	150,200	1,912
2020-03-18	1,847	1,940	1,818	1,850	127,700	1,850
2020-03-17	1,685	1,844	1,620	1,835	175,300	1,835
2020-03-16	1,743	1,788	1,701	1,727	166,600	1,727
2020-03-13	1,730	1,787	1,680	1,743	202,300	1,743
2020-03-12	1,896	1,907	1,832	1,844	183,400	1,844
2020-03-11	1,932	2,001	1,920	1,920	140,500	1,920
2020-03-10	1,852	1,937	1,804	1,933	194,500	1,933
2020-03-09	1,965	1,986	1,872	1,880	199,900	1,880
2020-03-06	2,102	2,118	2,047	2,065	129,600	2,065
2020-03-05	2,138	2,165	2,123	2,146	103,200	2,146
2020-03-04	2,135	2,170	2,125	2,130	126,900	2,130
2020-03-03	2,228	2,247	2,174	2,174	127,000	2,174
2020-03-02	2,142	2,230	2,136	2,208	130,600	2,208
2020-02-28	2,189	2,219	2,166	2,186	123,300	2,186
2020-02-27	2,278	2,278	2,236	2,239	144,600	2,239
2020-02-26	2,270	2,307	2,250	2,300	111,000	2,300
2020-02-25	2,365	2,365	2,300	2,307	115,000	2,307
2020-02-21	2,372	2,415	2,372	2,391	75,100	2,391
2020-02-20	2,372	2,412	2,367	2,372	93,500	2,372
2020-02-19	2,393	2,398	2,367	2,372	75,400	2,372
2020-02-18	2,428	2,434	2,381	2,394	69,400	2,394
2020-02-17	2,425	2,436	2,401	2,429	58,100	2,429
2020-02-14	2,408	2,434	2,390	2,434	59,800	2,434
2020-02-13	2,409	2,414	2,389	2,408	45,600	2,408
2020-02-12	2,409	2,432	2,398	2,410	75,300	2,410
2020-02-10	2,373	2,426	2,363	2,416	74,200	2,416
2020-02-07	2,482	2,482	2,397	2,399	113,600	2,399
2020-02-06	2,514	2,534	2,482	2,482	181,600	2,482
2020-02-05	2,462	2,535	2,460	2,514	144,000	2,514
2020-02-04	-	-	-	2,416	-	2,416
2020-02-03	2,416	2,486	2,397	2,416	100,800	2,416
2020-01-31	2,400	2,510	2,389	2,435	177,700	2,435
2020-01-30	2,320	2,372	2,320	2,368	79,000	2,368
2020-01-29	2,302	2,354	2,300	2,341	118,100	2,341
2020-01-28	2,242	2,267	2,231	2,264	91,100	2,264
2020-01-27	2,280	2,289	2,261	2,282	68,300	2,282
2020-01-24	2,321	2,327	2,304	2,314	58,500	2,314
2020-01-23	2,349	2,349	2,324	2,325	53,600	2,325
2020-01-22	2,321	2,365	2,312	2,351	64,200	2,351
2020-01-21	2,317	2,342	2,313	2,341	47,500	2,341
2020-01-20	2,366	2,370	2,342	2,342	40,200	2,342
2020-01-17	2,348	2,368	2,338	2,347	56,900	2,347
2020-01-16	2,351	2,359	2,334	2,347	58,600	2,347
2020-01-15	2,338	2,362	2,325	2,355	80,300	2,355
2020-01-14	2,354	2,354	2,310	2,338	91,900	2,338
2020-01-10	2,400	2,414	2,363	2,366	45,500	2,366
2020-01-09	2,392	2,412	2,374	2,391	48,700	2,391
2020-01-08	2,405	2,415	2,373	2,376	61,400	2,376
2020-01-07	2,434	2,471	2,425	2,460	59,300	2,460
2020-01-06	2,420	2,426	2,394	2,415	69,500	2,415

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 [2020年度]

8388 (株)阿波銀行の時系列データ [2020年度]