8388 (株)阿波銀行の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,211	2,211	2,172	2,172	27,300	2,172
2021-12-29	2,184	2,235	2,184	2,231	44,300	2,231
2021-12-28	2,150	2,192	2,143	2,186	36,600	2,186
2021-12-27	2,127	2,154	2,127	2,138	40,400	2,138
2021-12-24	2,146	2,153	2,126	2,127	20,800	2,127
2021-12-23	2,161	2,173	2,146	2,146	13,000	2,146
2021-12-22	2,165	2,215	2,143	2,161	28,400	2,161
2021-12-21	2,161	2,191	2,140	2,153	51,800	2,153
2021-12-20	2,221	2,221	2,120	2,123	40,900	2,123
2021-12-17	2,224	2,249	2,214	2,244	67,500	2,244
2021-12-16	2,208	2,238	2,191	2,232	51,700	2,232
2021-12-15	2,158	2,208	2,158	2,191	69,200	2,191
2021-12-14	2,186	2,192	2,150	2,158	70,500	2,158
2021-12-13	2,203	2,222	2,179	2,188	63,100	2,188
2021-12-10	2,215	2,230	2,189	2,200	92,300	2,200
2021-12-09	2,183	2,208	2,176	2,191	104,300	2,191
2021-12-08	2,170	2,198	2,163	2,183	126,800	2,183
2021-12-07	2,108	2,169	2,101	2,169	101,600	2,169
2021-12-06	2,089	2,122	2,078	2,088	65,000	2,088
2021-12-03	2,075	2,123	2,061	2,088	160,500	2,088
2021-12-02	2,074	2,088	2,050	2,066	139,600	2,066
2021-12-01	2,032	2,107	2,016	2,095	115,600	2,095
2021-11-30	2,100	2,148	2,024	2,035	162,400	2,035
2021-11-29	2,111	2,124	2,064	2,078	107,700	2,078
2021-11-26	2,158	2,162	2,103	2,110	74,400	2,110
2021-11-25	2,152	2,180	2,134	2,158	67,300	2,158
2021-11-24	2,153	2,166	2,142	2,151	63,700	2,151
2021-11-22	2,118	2,161	2,090	2,122	59,300	2,122
2021-11-19	2,101	2,118	2,087	2,118	33,800	2,118
2021-11-18	2,126	2,132	2,080	2,112	40,700	2,112
2021-11-17	2,166	2,167	2,128	2,128	33,000	2,128
2021-11-16	2,150	2,189	2,146	2,165	40,400	2,165
2021-11-15	2,137	2,180	2,105	2,130	33,600	2,130
2021-11-12	2,050	2,200	2,050	2,129	45,200	2,129
2021-11-11	2,076	2,076	2,051	2,053	16,700	2,053
2021-11-10	2,082	2,083	2,063	2,073	19,300	2,073
2021-11-09	2,111	2,113	2,082	2,085	21,700	2,085
2021-11-08	2,138	2,138	2,103	2,113	26,300	2,113
2021-11-05	2,144	2,150	2,117	2,132	13,100	2,132
2021-11-04	2,139	2,174	2,139	2,174	37,100	2,174
2021-11-02	2,139	2,178	2,128	2,143	28,400	2,143
2021-11-01	2,144	2,173	2,127	2,171	28,600	2,171
2021-10-29	2,120	2,132	2,095	2,121	39,000	2,121
2021-10-28	2,123	2,146	2,105	2,112	49,000	2,112
2021-10-27	2,146	2,153	2,135	2,136	16,600	2,136
2021-10-26	2,138	2,165	2,125	2,150	33,800	2,150
2021-10-25	2,165	2,186	2,149	2,149	24,800	2,149
2021-10-22	2,151	2,182	2,137	2,170	19,900	2,170
2021-10-21	2,164	2,182	2,163	2,174	13,900	2,174
2021-10-20	2,160	2,222	2,160	2,170	22,500	2,170
2021-10-19	2,151	2,165	2,128	2,152	23,400	2,152
2021-10-18	2,146	2,172	2,121	2,164	29,100	2,164
2021-10-15	2,130	2,146	2,100	2,138	28,800	2,138
2021-10-14	2,117	2,117	2,090	2,110	20,500	2,110
2021-10-13	2,134	2,136	2,099	2,125	30,200	2,125
2021-10-12	2,191	2,191	2,130	2,136	21,300	2,136
2021-10-11	2,180	2,217	2,153	2,213	32,400	2,213
2021-10-08	2,185	2,195	2,164	2,172	25,300	2,172
2021-10-07	2,161	2,165	2,127	2,149	25,300	2,149
2021-10-06	2,139	2,188	2,139	2,169	34,100	2,169
2021-10-05	2,160	2,204	2,125	2,134	38,900	2,134
2021-10-04	2,179	2,200	2,150	2,190	44,200	2,190
2021-10-01	2,178	2,184	2,133	2,148	44,700	2,148
2021-09-30	2,188	2,226	2,184	2,190	47,100	2,190
2021-09-29	2,211	2,241	2,150	2,178	70,500	2,178
2021-09-28	2,266	2,284	2,237	2,281	57,200	2,281
2021-09-27	2,293	2,300	2,260	2,267	45,000	2,267
2021-09-24	2,242	2,298	2,242	2,288	54,700	2,288
2021-09-22	2,215	2,229	2,197	2,206	49,400	2,206
2021-09-21	2,267	2,274	2,219	2,219	60,300	2,219
2021-09-17	2,301	2,317	2,282	2,317	74,600	2,317
2021-09-16	2,310	2,310	2,266	2,302	43,700	2,302
2021-09-15	2,308	2,308	2,258	2,272	32,400	2,272
2021-09-14	2,321	2,341	2,291	2,341	53,000	2,341
2021-09-13	2,244	2,301	2,238	2,299	46,000	2,299
2021-09-10	2,203	2,253	2,171	2,251	85,400	2,251
2021-09-09	2,204	2,224	2,193	2,214	37,800	2,214
2021-09-08	2,207	2,229	2,194	2,223	41,700	2,223
2021-09-07	2,220	2,220	2,169	2,199	44,300	2,199
2021-09-06	2,214	2,214	2,189	2,198	21,000	2,198
2021-09-03	2,178	2,221	2,176	2,221	44,200	2,221
2021-09-02	2,184	2,187	2,163	2,178	34,400	2,178
2021-09-01	2,180	2,192	2,160	2,187	25,800	2,187
2021-08-31	2,195	2,215	2,172	2,189	40,300	2,189
2021-08-30	2,185	2,210	2,185	2,199	28,600	2,199
2021-08-27	2,154	2,173	2,138	2,168	27,600	2,168
2021-08-26	2,117	2,159	2,111	2,159	37,700	2,159
2021-08-25	2,117	2,130	2,108	2,116	12,000	2,116
2021-08-24	2,131	2,145	2,107	2,114	31,500	2,114
2021-08-23	2,125	2,152	2,123	2,128	39,400	2,128
2021-08-20	2,087	2,113	2,087	2,111	23,700	2,111
2021-08-19	2,104	2,114	2,089	2,089	25,200	2,089
2021-08-18	2,081	2,119	2,081	2,118	36,100	2,118
2021-08-17	2,066	2,084	2,056	2,071	19,900	2,071
2021-08-16	2,083	2,083	2,040	2,058	28,200	2,058
2021-08-13	2,073	2,110	2,061	2,097	24,100	2,097
2021-08-12	2,090	2,090	2,051	2,065	18,700	2,065
2021-08-11	2,050	2,088	2,050	2,066	40,900	2,066
2021-08-10	2,035	2,050	2,022	2,033	33,500	2,033
2021-08-06	2,016	2,036	2,015	2,035	21,800	2,035
2021-08-05	1,992	2,017	1,992	2,016	13,200	2,016
2021-08-04	2,007	2,015	1,990	1,992	23,100	1,992
2021-08-03	2,036	2,044	2,004	2,011	25,800	2,011
2021-08-02	1,984	2,055	1,979	2,037	38,900	2,037
2021-07-30	2,001	2,005	1,914	1,980	50,800	1,980
2021-07-29	2,015	2,020	1,996	2,005	22,100	2,005
2021-07-28	1,997	2,032	1,997	2,017	25,700	2,017
2021-07-27	1,997	2,022	1,995	2,021	38,500	2,021
2021-07-26	2,017	2,017	1,981	1,997	40,700	1,997
2021-07-21	1,998	2,012	1,991	1,993	39,400	1,993
2021-07-20	1,965	1,993	1,951	1,989	67,800	1,989
2021-07-19	1,990	1,990	1,965	1,974	76,900	1,974
2021-07-16	2,022	2,036	2,003	2,003	38,200	2,003
2021-07-15	2,078	2,078	2,034	2,036	39,200	2,036
2021-07-14	2,088	2,097	2,077	2,078	38,100	2,078
2021-07-13	2,051	2,092	2,050	2,088	64,100	2,088
2021-07-12	2,028	2,065	2,028	2,051	60,900	2,051
2021-07-09	1,973	2,001	1,968	1,992	88,600	1,992
2021-07-08	2,011	2,027	1,993	1,993	60,000	1,993
2021-07-07	2,018	2,036	2,013	2,014	31,800	2,014
2021-07-06	2,039	2,059	2,037	2,045	18,600	2,045
2021-07-05	2,055	2,055	2,033	2,033	23,600	2,033
2021-07-02	2,050	2,070	2,037	2,066	49,000	2,066
2021-07-01	2,022	2,031	2,007	2,014	38,800	2,014
2021-06-30	2,069	2,069	2,008	2,010	65,200	2,010
2021-06-29	2,086	2,088	2,047	2,052	55,500	2,052
2021-06-28	2,089	2,117	2,084	2,109	30,400	2,109
2021-06-25	2,065	2,096	2,065	2,088	34,700	2,088
2021-06-24	2,046	2,075	2,043	2,059	48,300	2,059
2021-06-23	2,027	2,047	2,020	2,046	36,200	2,046
2021-06-22	2,054	2,057	2,020	2,036	78,100	2,036
2021-06-21	2,000	2,011	1,981	2,007	81,900	2,007
2021-06-18	2,032	2,040	2,010	2,015	73,700	2,015
2021-06-17	2,071	2,086	2,037	2,038	39,800	2,038
2021-06-16	2,032	2,059	2,032	2,051	30,700	2,051
2021-06-15	2,021	2,036	2,010	2,032	43,800	2,032
2021-06-14	2,049	2,057	2,013	2,015	36,900	2,015
2021-06-11	2,047	2,047	2,023	2,029	102,400	2,029
2021-06-10	2,050	2,063	2,030	2,060	52,100	2,060
2021-06-09	2,082	2,089	2,055	2,062	41,100	2,062
2021-06-08	2,067	2,099	2,066	2,084	21,100	2,084
2021-06-07	2,105	2,105	2,049	2,073	72,700	2,073
2021-06-04	2,121	2,127	2,102	2,111	26,000	2,111
2021-06-03	2,122	2,166	2,122	2,145	43,000	2,145
2021-06-02	2,073	2,126	2,067	2,120	65,700	2,120
2021-06-01	2,078	2,083	2,046	2,073	52,000	2,073
2021-05-31	2,106	2,106	2,046	2,057	61,200	2,057
2021-05-28	2,045	2,119	2,045	2,117	64,300	2,117
2021-05-27	2,101	2,110	2,025	2,025	109,400	2,025
2021-05-26	2,140	2,141	2,104	2,108	60,700	2,108
2021-05-25	2,171	2,171	2,139	2,147	45,500	2,147
2021-05-24	2,177	2,202	2,172	2,176	23,200	2,176
2021-05-21	2,168	2,188	2,165	2,177	26,300	2,177
2021-05-20	2,168	2,205	2,168	2,168	35,600	2,168
2021-05-19	2,180	2,212	2,168	2,176	51,300	2,176
2021-05-18	2,229	2,240	2,177	2,200	62,600	2,200
2021-05-17	2,170	2,231	2,170	2,208	44,400	2,208
2021-05-14	2,180	2,238	2,172	2,220	60,200	2,220
2021-05-13	2,222	2,240	2,180	2,180	91,000	2,180
2021-05-12	2,239	2,248	2,204	2,247	68,800	2,247
2021-05-11	2,300	2,307	2,239	2,248	53,800	2,248
2021-05-10	2,286	2,324	2,278	2,309	38,000	2,309
2021-05-07	2,251	2,294	2,251	2,286	40,000	2,286
2021-05-06	2,214	2,247	2,203	2,229	64,300	2,229
2021-04-30	2,200	2,225	2,200	2,205	55,900	2,205
2021-04-28	2,228	2,237	2,199	2,199	48,800	2,199
2021-04-27	2,200	2,227	2,189	2,216	44,300	2,216
2021-04-26	2,196	2,232	2,193	2,206	45,400	2,206
2021-04-23	2,212	2,234	2,204	2,230	42,700	2,230
2021-04-22	2,245	2,249	2,211	2,227	40,500	2,227
2021-04-21	2,200	2,215	2,180	2,210	75,300	2,210
2021-04-20	2,256	2,259	2,227	2,233	70,900	2,233
2021-04-19	2,250	2,304	2,245	2,286	44,600	2,286
2021-04-16	2,264	2,282	2,238	2,272	26,800	2,272
2021-04-15	2,280	2,307	2,255	2,262	25,500	2,262
2021-04-14	2,249	2,253	2,226	2,253	50,500	2,253
2021-04-13	2,270	2,296	2,251	2,253	41,200	2,253
2021-04-12	2,279	2,295	2,268	2,280	47,100	2,280
2021-04-09	2,286	2,317	2,273	2,279	61,600	2,279
2021-04-08	2,369	2,378	2,288	2,294	67,900	2,294
2021-04-07	2,385	2,413	2,377	2,386	44,900	2,386
2021-04-06	2,468	2,470	2,403	2,412	52,800	2,412
2021-04-05	2,469	2,525	2,469	2,482	48,100	2,482
2021-04-02	2,471	2,495	2,442	2,466	31,200	2,466
2021-04-01	2,472	2,505	2,452	2,458	60,900	2,458
2021-03-31	2,522	2,540	2,492	2,492	62,000	2,492
2021-03-30	2,580	2,589	2,509	2,555	89,700	2,555
2021-03-29	2,625	2,647	2,581	2,624	144,200	2,624
2021-03-26	2,618	2,638	2,584	2,605	68,100	2,605
2021-03-25	2,569	2,629	2,569	2,594	71,000	2,594
2021-03-24	2,550	2,556	2,506	2,519	99,800	2,519
2021-03-23	2,675	2,675	2,595	2,600	61,500	2,600
2021-03-22	2,711	2,717	2,632	2,678	83,800	2,678
2021-03-19	2,659	2,767	2,637	2,709	156,300	2,709
2021-03-18	2,592	2,655	2,579	2,639	92,100	2,639
2021-03-17	2,555	2,615	2,555	2,615	44,500	2,615
2021-03-16	2,553	2,586	2,508	2,547	64,300	2,547
2021-03-15	2,494	2,564	2,484	2,559	65,800	2,559
2021-03-12	2,462	2,479	2,410	2,479	87,300	2,479
2021-03-11	2,442	2,494	2,420	2,484	77,400	2,484
2021-03-10	2,418	2,423	2,390	2,418	81,000	2,418
2021-03-09	2,450	2,466	2,405	2,449	97,800	2,449
2021-03-08	2,412	2,431	2,385	2,413	82,000	2,413
2021-03-05	2,367	2,375	2,328	2,375	109,800	2,375
2021-03-04	2,321	2,377	2,306	2,356	67,500	2,356
2021-03-03	2,336	2,336	2,289	2,325	87,900	2,325
2021-03-02	2,300	2,325	2,266	2,320	99,400	2,320
2021-03-01	2,245	2,310	2,245	2,297	70,500	2,297
2021-02-26	2,305	2,305	2,236	2,236	111,300	2,236
2021-02-25	2,340	2,341	2,317	2,318	54,600	2,318
2021-02-24	2,297	2,320	2,284	2,313	65,900	2,313
2021-02-22	2,317	2,317	2,289	2,297	31,600	2,297
2021-02-19	2,268	2,282	2,261	2,275	80,300	2,275
2021-02-18	2,305	2,305	2,265	2,280	58,200	2,280
2021-02-17	2,282	2,334	2,282	2,306	57,300	2,306
2021-02-16	2,283	2,373	2,280	2,301	58,600	2,301
2021-02-15	2,278	2,287	2,263	2,280	70,900	2,280
2021-02-12	2,252	2,258	2,233	2,245	36,000	2,245
2021-02-10	2,241	2,273	2,229	2,235	39,500	2,235
2021-02-09	2,280	2,285	2,226	2,250	60,700	2,250
2021-02-08	2,240	2,275	2,240	2,272	68,600	2,272
2021-02-05	2,222	2,239	2,207	2,223	63,500	2,223
2021-02-04	2,179	2,205	2,176	2,197	47,900	2,197
2021-02-03	2,181	2,202	2,179	2,187	56,800	2,187
2021-02-02	2,158	2,183	2,148	2,181	46,600	2,181
2021-02-01	2,172	2,189	2,144	2,151	47,500	2,151
2021-01-29	2,186	2,195	2,165	2,180	59,800	2,180
2021-01-28	2,184	2,214	2,172	2,209	143,200	2,209
2021-01-27	2,208	2,214	2,186	2,191	64,200	2,191
2021-01-26	2,211	2,220	2,193	2,209	48,300	2,209
2021-01-25	2,221	2,221	2,194	2,215	67,100	2,215
2021-01-22	2,256	2,256	2,221	2,228	60,600	2,228
2021-01-21	2,218	2,275	2,215	2,250	49,900	2,250
2021-01-20	2,253	2,261	2,218	2,241	102,700	2,241
2021-01-19	2,311	2,325	2,262	2,266	65,400	2,266
2021-01-18	2,250	2,298	2,241	2,297	42,400	2,297
2021-01-15	2,322	2,322	2,271	2,271	56,000	2,271
2021-01-14	2,310	2,334	2,307	2,324	62,000	2,324
2021-01-13	2,324	2,349	2,301	2,328	80,500	2,328
2021-01-12	2,340	2,374	2,328	2,338	77,900	2,338
2021-01-08	2,309	2,368	2,286	2,342	73,800	2,342
2021-01-07	2,324	2,378	2,299	2,329	69,600	2,329
2021-01-06	2,285	2,318	2,260	2,292	54,600	2,292
2021-01-05	2,241	2,285	2,226	2,268	47,000	2,268
2021-01-04	2,322	2,322	2,234	2,266	61,300	2,266

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 [2021年度]

8388 (株)阿波銀行の時系列データ [2021年度]