8388 (株)阿波銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,340	2,366	2,338	2,358	43,100	2,358
2023-12-28	2,321	2,340	2,320	2,340	32,400	2,340
2023-12-27	2,320	2,324	2,300	2,324	39,500	2,324
2023-12-26	2,301	2,317	2,293	2,303	31,500	2,303
2023-12-25	2,333	2,333	2,306	2,306	19,700	2,306
2023-12-22	2,295	2,313	2,287	2,307	40,300	2,307
2023-12-21	2,300	2,308	2,272	2,272	40,100	2,272
2023-12-20	2,345	2,345	2,309	2,310	65,600	2,310
2023-12-19	2,376	2,376	2,321	2,344	75,200	2,344
2023-12-18	2,385	2,385	2,320	2,348	107,000	2,348
2023-12-15	2,415	2,419	2,361	2,377	92,400	2,377
2023-12-14	2,482	2,486	2,393	2,402	84,300	2,402
2023-12-13	2,476	2,515	2,476	2,482	56,800	2,482
2023-12-12	2,485	2,501	2,466	2,476	78,200	2,476
2023-12-11	2,501	2,538	2,479	2,485	89,000	2,485
2023-12-08	2,500	2,560	2,489	2,500	120,200	2,500
2023-12-07	2,462	2,509	2,462	2,502	64,200	2,502
2023-12-06	2,474	2,511	2,465	2,508	56,400	2,508
2023-12-05	2,500	2,518	2,474	2,474	62,300	2,474
2023-12-04	2,512	2,534	2,492	2,514	47,000	2,514
2023-12-01	2,517	2,533	2,510	2,527	59,100	2,527
2023-11-30	2,489	2,509	2,480	2,495	72,400	2,495
2023-11-29	2,547	2,549	2,482	2,489	72,500	2,489
2023-11-28	2,574	2,584	2,542	2,547	62,400	2,547
2023-11-27	2,566	2,596	2,558	2,574	51,000	2,574
2023-11-24	2,570	2,598	2,566	2,566	79,700	2,566
2023-11-22	2,551	2,576	2,548	2,566	67,100	2,566
2023-11-21	2,514	2,590	2,510	2,567	121,800	2,567
2023-11-20	2,500	2,555	2,490	2,514	86,900	2,514
2023-11-17	2,412	2,504	2,412	2,497	81,700	2,497
2023-11-16	2,418	2,486	2,401	2,432	61,500	2,432
2023-11-15	2,446	2,449	2,378	2,432	77,500	2,432
2023-11-14	2,469	2,469	2,382	2,415	55,000	2,415
2023-11-13	2,410	2,429	2,362	2,429	70,900	2,429
2023-11-10	2,323	2,361	2,309	2,360	44,100	2,360
2023-11-09	2,306	2,350	2,281	2,329	73,000	2,329
2023-11-08	2,450	2,450	2,301	2,329	103,300	2,329
2023-11-07	2,450	2,499	2,443	2,458	53,200	2,458
2023-11-06	2,520	2,536	2,472	2,472	76,100	2,472
2023-11-02	2,548	2,550	2,472	2,512	73,300	2,512
2023-11-01	2,492	2,532	2,472	2,520	105,500	2,520
2023-10-31	2,408	2,490	2,406	2,489	118,100	2,489
2023-10-30	2,419	2,458	2,395	2,408	72,500	2,408
2023-10-27	2,390	2,434	2,358	2,434	68,900	2,434
2023-10-26	2,359	2,373	2,337	2,353	30,300	2,353
2023-10-25	2,332	2,381	2,325	2,352	34,800	2,352
2023-10-24	2,364	2,364	2,292	2,339	48,900	2,339
2023-10-23	2,350	2,385	2,345	2,352	30,000	2,352
2023-10-20	2,365	2,404	2,350	2,357	33,100	2,357
2023-10-19	2,379	2,400	2,361	2,386	32,300	2,386
2023-10-18	2,376	2,396	2,357	2,391	51,100	2,391
2023-10-17	2,338	2,348	2,321	2,338	38,500	2,338
2023-10-16	2,309	2,336	2,291	2,308	40,000	2,308
2023-10-13	2,382	2,390	2,317	2,330	57,700	2,330
2023-10-12	2,380	2,380	2,353	2,370	32,600	2,370
2023-10-11	2,369	2,385	2,343	2,366	37,600	2,366
2023-10-10	2,328	2,384	2,323	2,379	66,600	2,379
2023-10-06	2,288	2,346	2,280	2,328	50,500	2,328
2023-10-05	2,244	2,312	2,244	2,298	56,400	2,298
2023-10-04	2,250	2,282	2,229	2,234	88,700	2,234
2023-10-03	2,318	2,334	2,280	2,293	45,400	2,293
2023-10-02	2,306	2,369	2,306	2,329	70,900	2,329
2023-09-29	2,355	2,355	2,278	2,292	72,400	2,292
2023-09-28	2,388	2,400	2,349	2,365	76,100	2,365
2023-09-27	2,387	2,426	2,364	2,422	82,600	2,422
2023-09-26	2,382	2,412	2,368	2,394	49,500	2,394
2023-09-25	2,430	2,430	2,371	2,383	51,300	2,383
2023-09-22	2,392	2,457	2,370	2,441	96,600	2,441
2023-09-21	2,391	2,438	2,391	2,403	54,200	2,403
2023-09-20	2,438	2,450	2,385	2,390	90,500	2,390
2023-09-19	2,393	2,430	2,393	2,421	69,600	2,421
2023-09-15	2,450	2,478	2,406	2,409	119,300	2,409
2023-09-14	2,450	2,456	2,426	2,433	53,700	2,433
2023-09-13	2,423	2,448	2,406	2,420	63,300	2,420
2023-09-12	2,420	2,439	2,396	2,422	65,300	2,422
2023-09-11	2,357	2,420	2,357	2,418	69,100	2,418
2023-09-08	2,335	2,363	2,325	2,333	101,800	2,333
2023-09-07	2,355	2,388	2,349	2,373	58,000	2,373
2023-09-06	2,324	2,375	2,318	2,367	53,900	2,367
2023-09-05	2,345	2,351	2,297	2,316	65,300	2,316
2023-09-04	2,294	2,326	2,294	2,326	70,700	2,326
2023-09-01	2,276	2,295	2,268	2,278	65,300	2,278
2023-08-31	2,258	2,276	2,251	2,266	59,200	2,266
2023-08-30	2,230	2,269	2,224	2,266	72,100	2,266
2023-08-29	2,219	2,235	2,208	2,226	29,300	2,226
2023-08-28	2,219	2,240	2,217	2,219	30,800	2,219
2023-08-25	2,192	2,221	2,185	2,215	59,500	2,215
2023-08-24	2,180	2,217	2,180	2,205	50,500	2,205
2023-08-23	2,174	2,181	2,164	2,181	27,100	2,181
2023-08-22	2,155	2,190	2,150	2,190	42,800	2,190
2023-08-21	2,149	2,154	2,134	2,134	31,900	2,134
2023-08-18	2,171	2,181	2,145	2,156	41,100	2,156
2023-08-17	2,133	2,172	2,132	2,171	52,800	2,171
2023-08-16	2,169	2,171	2,142	2,142	57,700	2,142
2023-08-15	2,219	2,219	2,197	2,203	39,700	2,203
2023-08-14	2,233	2,262	2,206	2,213	57,300	2,213
2023-08-10	2,213	2,218	2,186	2,212	44,200	2,212
2023-08-09	2,228	2,232	2,178	2,190	49,600	2,190
2023-08-08	2,216	2,244	2,210	2,228	59,900	2,228
2023-08-07	2,165	2,217	2,165	2,185	53,500	2,185
2023-08-04	2,126	2,175	2,112	2,175	66,400	2,175
2023-08-03	2,142	2,148	2,122	2,126	93,700	2,126
2023-08-02	2,100	2,156	2,091	2,142	108,200	2,142
2023-08-01	2,157	2,157	2,097	2,103	93,600	2,103
2023-07-31	2,145	2,170	2,126	2,149	151,100	2,149
2023-07-28	2,060	2,121	2,059	2,119	130,600	2,119
2023-07-27	2,050	2,071	2,044	2,064	69,800	2,064
2023-07-26	2,049	2,068	2,039	2,053	34,000	2,053
2023-07-25	2,036	2,050	2,028	2,043	38,300	2,043
2023-07-24	2,041	2,054	2,026	2,035	57,600	2,035
2023-07-21	2,060	2,060	2,035	2,041	85,700	2,041
2023-07-20	2,070	2,075	2,043	2,048	61,000	2,048
2023-07-19	2,062	2,082	2,047	2,060	66,000	2,060
2023-07-18	2,014	2,065	2,010	2,042	65,700	2,042
2023-07-14	2,031	2,038	2,003	2,009	62,100	2,009
2023-07-13	2,042	2,042	2,006	2,009	52,100	2,009
2023-07-12	2,017	2,031	2,007	2,022	60,300	2,022
2023-07-11	2,018	2,027	2,000	2,009	69,000	2,009
2023-07-10	2,033	2,052	2,012	2,014	63,300	2,014
2023-07-07	1,990	2,035	1,984	2,023	84,700	2,023
2023-07-06	2,022	2,032	2,000	2,004	55,600	2,004
2023-07-05	2,032	2,042	2,010	2,022	82,300	2,022
2023-07-04	2,000	2,051	1,998	2,050	115,100	2,050
2023-07-03	1,985	2,005	1,985	1,999	72,600	1,999
2023-06-30	1,998	2,011	1,976	1,985	78,200	1,985
2023-06-29	2,005	2,025	1,992	1,997	57,300	1,997
2023-06-28	1,989	2,005	1,971	2,005	82,300	2,005
2023-06-27	1,978	1,983	1,959	1,968	49,900	1,968
2023-06-26	1,972	1,976	1,954	1,960	52,600	1,960
2023-06-23	1,996	2,002	1,968	1,977	65,400	1,977
2023-06-22	1,980	1,999	1,977	1,994	79,500	1,994
2023-06-21	1,967	1,980	1,964	1,971	51,200	1,971
2023-06-20	1,975	1,982	1,961	1,967	60,000	1,967
2023-06-19	1,985	1,987	1,962	1,980	49,700	1,980
2023-06-16	1,978	1,983	1,956	1,974	171,200	1,974
2023-06-15	1,982	1,982	1,959	1,959	109,300	1,959
2023-06-14	1,985	1,994	1,972	1,975	90,100	1,975
2023-06-13	1,983	1,987	1,967	1,970	76,100	1,970
2023-06-12	1,985	2,000	1,975	1,985	50,800	1,985
2023-06-09	1,970	1,989	1,965	1,974	108,900	1,974
2023-06-08	1,984	2,004	1,967	1,974	79,900	1,974
2023-06-07	2,024	2,029	1,981	1,984	77,800	1,984
2023-06-06	2,002	2,018	1,997	2,009	31,700	2,009
2023-06-05	2,056	2,068	2,018	2,041	49,300	2,041
2023-06-02	2,014	2,039	2,014	2,032	45,900	2,032
2023-06-01	1,984	2,012	1,981	2,006	47,200	2,006
2023-05-31	2,001	2,013	1,981	1,981	110,100	1,981
2023-05-30	2,007	2,043	2,003	2,007	29,400	2,007
2023-05-29	2,018	2,034	2,016	2,028	28,300	2,028
2023-05-26	2,054	2,054	2,003	2,004	40,900	2,004
2023-05-25	2,034	2,053	2,022	2,042	38,100	2,042
2023-05-24	2,056	2,085	2,052	2,062	27,900	2,062
2023-05-23	2,079	2,079	2,049	2,058	46,000	2,058
2023-05-22	2,084	2,099	2,059	2,065	38,000	2,065
2023-05-19	2,120	2,121	2,084	2,089	28,900	2,089
2023-05-18	2,121	2,137	2,105	2,120	64,800	2,120
2023-05-17	2,088	2,111	2,076	2,097	55,400	2,097
2023-05-16	2,082	2,094	2,066	2,094	56,500	2,094
2023-05-15	2,068	2,093	2,052	2,072	60,100	2,072
2023-05-12	2,034	2,040	2,013	2,038	54,600	2,038
2023-05-11	1,991	2,025	1,991	2,022	30,200	2,022
2023-05-10	2,032	2,042	2,015	2,015	32,100	2,015
2023-05-09	2,028	2,033	2,005	2,027	49,600	2,027
2023-05-08	2,010	2,039	2,002	2,008	52,700	2,008
2023-05-02	2,035	2,039	2,014	2,026	42,100	2,026
2023-05-01	2,050	2,053	2,008	2,035	54,400	2,035
2023-04-28	2,013	2,055	2,010	2,024	103,400	2,024
2023-04-27	1,972	1,991	1,965	1,986	134,700	1,986
2023-04-26	1,989	1,993	1,966	1,978	59,800	1,978
2023-04-25	2,014	2,045	2,014	2,019	48,100	2,019
2023-04-24	2,052	2,052	2,012	2,012	41,500	2,012
2023-04-21	2,055	2,077	2,039	2,043	39,600	2,043
2023-04-20	2,046	2,084	2,040	2,075	50,900	2,075
2023-04-19	2,020	2,055	2,017	2,051	42,000	2,051
2023-04-18	2,017	2,068	2,017	2,051	57,700	2,051
2023-04-17	2,001	2,009	1,990	2,005	36,100	2,005
2023-04-14	2,014	2,018	1,992	2,000	69,600	2,000
2023-04-13	1,989	2,000	1,978	1,997	60,500	1,997
2023-04-12	1,993	2,015	1,986	1,989	52,800	1,989
2023-04-11	2,003	2,003	1,975	1,993	62,200	1,993
2023-04-10	1,984	2,006	1,979	1,989	46,800	1,989
2023-04-07	1,968	1,999	1,968	1,983	47,500	1,983
2023-04-06	1,980	1,987	1,962	1,966	72,000	1,966
2023-04-05	2,023	2,028	1,999	2,008	58,900	2,008
2023-04-04	2,024	2,059	2,013	2,055	89,900	2,055
2023-04-03	1,982	2,039	1,976	2,035	120,400	2,035
2023-03-31	1,953	1,966	1,940	1,950	73,100	1,950
2023-03-30	1,950	1,954	1,920	1,943	112,700	1,943
2023-03-29	1,944	1,971	1,943	1,971	172,400	1,971
2023-03-28	1,954	1,957	1,931	1,937	79,800	1,937
2023-03-27	1,934	1,934	1,907	1,925	86,700	1,925
2023-03-24	1,895	1,920	1,893	1,911	102,000	1,911
2023-03-23	1,910	1,920	1,893	1,917	68,000	1,917
2023-03-22	1,973	1,981	1,933	1,942	172,200	1,942
2023-03-20	1,914	1,957	1,910	1,918	99,000	1,918
2023-03-17	1,968	1,972	1,927	1,948	144,800	1,948
2023-03-16	1,920	1,938	1,872	1,928	228,300	1,928
2023-03-15	2,019	2,048	1,990	1,994	237,300	1,994
2023-03-14	2,000	2,007	1,952	1,974	248,700	1,974
2023-03-13	2,126	2,126	2,037	2,076	168,900	2,076
2023-03-10	2,236	2,245	2,166	2,166	147,900	2,166
2023-03-09	2,236	2,290	2,236	2,274	57,900	2,274
2023-03-08	2,223	2,248	2,213	2,236	32,200	2,236
2023-03-07	2,207	2,226	2,195	2,226	59,000	2,226
2023-03-06	2,226	2,226	2,186	2,203	57,200	2,203
2023-03-03	2,222	2,226	2,198	2,210	67,000	2,210
2023-03-02	2,266	2,270	2,200	2,211	55,800	2,211
2023-03-01	2,222	2,263	2,221	2,255	42,200	2,255
2023-02-28	2,254	2,254	2,205	2,223	51,600	2,223
2023-02-27	2,226	2,256	2,226	2,254	16,700	2,254
2023-02-24	2,265	2,290	2,217	2,232	56,000	2,232
2023-02-22	2,264	2,275	2,239	2,258	46,100	2,258
2023-02-21	2,240	2,279	2,240	2,277	37,700	2,277
2023-02-20	2,216	2,241	2,213	2,236	36,200	2,236
2023-02-17	2,205	2,223	2,196	2,208	27,700	2,208
2023-02-16	2,215	2,228	2,191	2,225	79,100	2,225
2023-02-15	2,189	2,221	2,176	2,205	110,600	2,205
2023-02-14	2,164	2,176	2,141	2,176	25,500	2,176
2023-02-13	2,151	2,185	2,131	2,132	30,500	2,132
2023-02-10	2,108	2,168	2,108	2,151	42,400	2,151
2023-02-09	2,126	2,152	2,113	2,119	33,600	2,119
2023-02-08	2,129	2,148	2,117	2,140	28,400	2,140
2023-02-07	2,101	2,132	2,097	2,122	30,000	2,122
2023-02-06	2,119	2,124	2,062	2,091	37,700	2,091
2023-02-03	2,075	2,100	2,070	2,099	50,500	2,099
2023-02-02	2,116	2,131	2,096	2,099	44,500	2,099
2023-02-01	2,200	2,217	2,126	2,126	45,100	2,126
2023-01-31	2,185	2,217	2,175	2,181	63,900	2,181
2023-01-30	2,145	2,219	2,120	2,179	77,900	2,179
2023-01-27	2,133	2,158	2,109	2,157	56,000	2,157
2023-01-26	2,138	2,138	2,109	2,127	30,000	2,127
2023-01-25	2,150	2,156	2,119	2,128	44,200	2,128
2023-01-24	2,125	2,172	2,124	2,164	54,900	2,164
2023-01-23	2,124	2,144	2,100	2,102	55,400	2,102
2023-01-20	2,069	2,107	2,065	2,097	35,000	2,097
2023-01-19	2,107	2,121	2,069	2,070	59,700	2,070
2023-01-18	2,103	2,130	2,051	2,122	87,500	2,122
2023-01-17	2,148	2,153	2,104	2,113	59,200	2,113
2023-01-16	2,234	2,240	2,147	2,151	93,800	2,151
2023-01-13	2,131	2,250	2,131	2,234	193,500	2,234
2023-01-12	2,057	2,139	2,051	2,121	70,300	2,121
2023-01-11	2,058	2,071	2,047	2,057	38,500	2,057
2023-01-10	2,101	2,113	2,051	2,051	60,000	2,051
2023-01-06	2,093	2,121	2,071	2,087	77,500	2,087
2023-01-05	2,122	2,144	2,094	2,105	98,000	2,105
2023-01-04	2,158	2,158	2,106	2,153	79,300	2,153

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 [2023年度]

8388 (株)阿波銀行の時系列データ [2023年度]