[8388 東証1部] 阿波銀行 日足 時系列データ

[8388 東証1部] 阿波銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17686.00689.00678.00679.00409000278948000
2017-11-16680.00687.00677.00682.00524000357561000
2017-11-15700.00700.00681.00686.00710000488576000
2017-11-14714.00717.00702.00706.00509000359862000
2017-11-13733.00736.00711.00715.00404000289706000
2017-11-10745.00753.00741.00742.00262000195363000
2017-11-09760.00775.00749.00758.00576000438940000
2017-11-08766.00768.00757.00765.00418000318874000
2017-11-07755.00770.00753.00769.00429000327900000
2017-11-06778.00780.00760.00763.00529000405666000
2017-11-02769.00784.00760.00783.00363000281731000
2017-11-01777.00777.00762.00769.00303000232606000
2017-10-31762.00769.00761.00766.00247000188987000
2017-10-30773.00784.00768.00775.00794000616079000
2017-10-27738.00778.00735.00774.00966000737336000
2017-10-26730.00736.00730.00733.00331000242638000
2017-10-25733.00743.00728.00733.00503000370886000
2017-10-24715.00731.00713.00729.00288000208820000
2017-10-23714.00718.00705.00718.00310000221442000
2017-10-20714.00714.00705.00705.00331000234588000
2017-10-19721.00724.00715.00718.00245000176013000
2017-10-18730.00730.00719.00723.00205000148167000
2017-10-17740.00742.00729.00732.00377000276430000
2017-10-16712.00740.00711.00738.00492000359544000
2017-10-13716.00718.00709.00716.00269000191951000
2017-10-12725.00725.00715.00716.00207000148793000
2017-10-11730.00731.00722.00725.00257000186546000
2017-10-10728.00730.00724.00729.00252000183312000
2017-10-06723.00733.00722.00730.00247000180073000
2017-10-05736.00738.00724.00727.00252000183750000
2017-10-04742.00743.00734.00736.00287000211861000
2017-10-03739.00744.00734.00742.00267000197471000
2017-10-02737.00745.00733.00741.00293000216718000
2017-09-29742.00742.00735.00742.00207000153144000
2017-09-28730.00743.00726.00743.00288000212049000
2017-09-27729.00732.00721.00726.00160000115928000
2017-09-26721.00733.00718.00732.00407000296698000
2017-09-25726.00730.00721.00726.00270000195963000
2017-09-22720.00723.00714.00720.00262000188324000
2017-09-21714.00720.00711.00712.00227000162462000
2017-09-20708.00712.00706.00707.00309000218699000
2017-09-19691.00710.00691.00708.00399000280047000
2017-09-15683.00688.00679.00686.00289000197934000
2017-09-14676.00687.00675.00683.00246000167653000
2017-09-13666.00678.00666.00676.00171000115184000
2017-09-12660.00665.00656.00663.00220000145410000
2017-09-11658.00660.00651.00653.00201000131529000
2017-09-08652.00658.00645.00648.00363000236556000
2017-09-07655.00666.00655.00661.00197000130271000
2017-09-06659.00659.00652.00657.0014900097676000
2017-09-05665.00669.00661.00661.00169000112220000
2017-09-04678.00686.00665.00665.00299000201142000
2017-09-01687.00688.00679.00686.00183000125148000
2017-08-31674.00687.00674.00678.00290000197182000
2017-08-30669.00673.00667.00670.0011300075686000
2017-08-29665.00671.00659.00669.00209000139164000
2017-08-28672.00681.00665.00673.00202000135540000
2017-08-25677.00680.00674.00676.0013400090634000
2017-08-24670.00680.00670.00676.00189000127790000
2017-08-23685.00688.00673.00675.00199000134738000
2017-08-22680.00680.00674.00677.0012700086020000
2017-08-21689.00689.00680.00682.00192000131293000
2017-08-18688.00690.00675.00687.00305000209326000
2017-08-17700.00702.00697.00697.00228000159275000
2017-08-16709.00711.00707.00708.0014100099907000
2017-08-15707.00717.00707.00709.00184000131090000
2017-08-14703.00708.00696.00700.00294000206162000
2017-08-10703.00712.00701.00711.00234000165525000
2017-08-09718.00719.00701.00707.00341000241921000
2017-08-08726.00727.00719.00721.00197000142161000
2017-08-07728.00730.00724.00725.00161000116876000
2017-08-04721.00726.00721.00724.00157000113640000
2017-08-03730.00734.00719.00725.00268000194151000
2017-08-02739.00739.00730.00732.00918000676970000
2017-08-01728.00739.00726.00733.00945000692868000
2017-07-31740.00740.00723.00725.00521000379461000
2017-07-28749.00752.00734.00738.00446000330101000
2017-07-27745.00754.00739.00747.00333000248712000
2017-07-26744.00747.00739.00745.00277000206025000
2017-07-25740.00744.00737.00739.00303000224244000
2017-07-24733.00739.00725.00738.00371000272201000
2017-07-21730.00735.00726.00735.00252000184517000
2017-07-20727.00742.00726.00731.00417000305250000
2017-07-19725.00731.00720.00727.00365000264780000
2017-07-18740.00740.00725.00728.00302000220506000
2017-07-14739.00743.00735.00743.00156000115533000
2017-07-13748.00748.00734.00734.00210000155084000
2017-07-12751.00751.00743.00744.00163000121507000
2017-07-11753.00757.00753.00755.008900067197000
2017-07-10756.00760.00750.00753.00272000204835000
2017-07-07759.00761.00751.00752.00387000292331000
2017-07-06767.00767.00759.00762.00234000178354000
2017-07-05760.00767.00758.00767.00284000216765000
2017-07-04775.00775.00765.00767.00234000180142000
2017-07-03764.00769.00757.00768.00323000246645000
2017-06-30768.00769.00762.00764.00342000261730000
2017-06-29777.00782.00771.00775.00313000242449000
2017-06-28763.00771.00762.00770.00333000255606000
2017-06-27764.00771.00763.00764.00296000226746000
2017-06-26760.00766.00760.00762.00229000174637000
2017-06-23770.00773.00763.00764.00301000230874000
2017-06-22778.00778.00770.00770.00364000280961000
2017-06-21782.00784.00775.00776.00419000326755000
2017-06-20785.00794.00783.00785.00453000357134000
2017-06-19769.00780.00767.00777.00327000253619000
2017-06-16774.00777.00767.00769.00585000451523000
2017-06-15775.00783.00767.00767.00469000362738000
2017-06-14781.00792.00779.00779.00351000275102000
2017-06-13766.00783.00766.00781.00317000246004000
2017-06-12764.00774.00762.00766.00360000276350000
2017-06-09762.00768.00755.00765.00680000519056000
2017-06-08764.00767.00757.00759.00733000558590000
2017-06-07772.00772.00760.00763.00517000394982000
2017-06-06778.00784.00772.00772.00516000402192000
2017-06-05786.00787.00775.00777.00493000383948000
2017-06-02780.00799.00779.00796.00664000525775000
2017-06-01759.00777.00758.00776.00440000339502000
2017-05-31761.00763.00757.00758.00350000265821000
2017-05-30766.00768.00758.00761.00340000259109000
2017-05-29760.00767.00757.00765.00283000216150000
2017-05-26760.00761.00756.00759.00237000179778000
2017-05-25757.00763.00755.00760.00272000206602000
2017-05-24749.00766.00742.00757.00441000332071000
2017-05-23737.00747.00731.00741.00355000262744000
2017-05-22730.00740.00728.00737.00354000260231000
2017-05-19726.00733.00721.00730.00322000234578000
2017-05-18739.00741.00726.00726.00332000242436000
2017-05-17752.00758.00745.00751.00311000234052000
2017-05-16746.00757.00746.00755.00253000190314000
2017-05-15779.00779.00743.00743.00448000338096000
2017-05-12780.00782.00770.00779.00437000339113000
2017-05-11785.00788.00777.00787.00258000202237000
2017-05-10772.00781.00766.00781.00468000363559000
2017-05-09774.00778.00772.00773.00245000189754000
2017-05-08758.00775.00754.00773.00392000300283000
2017-05-02741.00749.00739.00743.00276000205478000
2017-05-01734.00740.00727.00739.00183000134281000
2017-04-28747.00747.00734.00736.00221000163324000
2017-04-27742.00748.00737.00747.00222000165342000
2017-04-26733.00747.00731.00746.00308000228066000
2017-04-25720.00734.00718.00729.00297000216163000
2017-04-24722.00726.00720.00724.00199000143910000
2017-04-21715.00723.00708.00714.00320000228668000
2017-04-20698.00715.00692.00712.00330000233687000
2017-04-19688.00700.00682.00695.00372000257754000
2017-04-18696.00707.00692.00697.00426000297727000
2017-04-17686.00691.00679.00687.00215000147227000
2017-04-14683.00691.00677.00686.00270000184959000
2017-04-13680.00687.00677.00686.00308000210228000
2017-04-12686.00689.00682.00687.00211000144654000
2017-04-11690.00693.00684.00692.00196000135351000
2017-04-10692.00699.00683.00694.00291000201305000
2017-04-07681.00692.00681.00683.00358000245635000
2017-04-06693.00694.00680.00680.00267000182676000
2017-04-05705.00710.00693.00694.00503000351651000
2017-04-04709.00710.00700.00704.00329000231876000
2017-04-03707.00716.00705.00711.00322000228881000
2017-03-31730.00736.00706.00706.00339000242117000
2017-03-30724.00729.00721.00722.00247000178898000
2017-03-29726.00733.00721.00728.00278000202175000
2017-03-28728.00737.00728.00736.00578000424036000
2017-03-27715.00720.00712.00718.00430000308067000
2017-03-24713.00733.00713.00725.00365000264550000
2017-03-23730.00731.00710.00713.00664000475775000
2017-03-22759.00759.00734.00736.00787000585399000
2017-03-21783.00791.00773.00774.00760000594558000
2017-03-17782.00788.00778.00783.00666000521718000
2017-03-16793.00793.00783.00786.00674000529895000
2017-03-15798.00798.00790.00794.00641000508406000
2017-03-14802.00802.00794.00798.00968000773315000
2017-03-13800.00802.00797.00802.00839000671318000
2017-03-10805.00810.00801.00802.00634000510125000
2017-03-09799.00805.00799.00801.00322000257859000
2017-03-08794.00800.00792.00799.00484000385540000
2017-03-07802.00806.00798.00801.00257000205767000
2017-03-06796.00810.00789.00805.00348000278507000
2017-03-03800.00805.00792.00796.00539000430035000
2017-03-02809.00816.00799.00800.00461000370486000
2017-03-01791.00804.00789.00801.0013380001069463000
2017-02-28781.00794.00781.00789.00764000603660000
2017-02-27782.00786.00773.00778.00508000396228000
2017-02-24781.00788.00780.00787.00282000221487000
2017-02-23777.00789.00770.00789.00581000453287000
2017-02-22760.00777.00760.00774.00821000631158000
2017-02-21754.00759.00754.00759.0010900082537000
2017-02-20750.00760.00743.00760.00213000160830000
2017-02-17750.00755.00746.00750.00173000129738000
2017-02-16749.00764.00747.00756.00367000277625000
2017-02-15741.00751.00741.00747.00169000126351000
2017-02-14750.00753.00734.00734.00269000199666000
2017-02-13750.00753.00741.00742.00320000239024000
2017-02-10735.00749.00734.00744.00276000205195000
2017-02-09733.00735.00723.00725.00196000142559000
2017-02-08732.00736.00727.00734.0012400090616000
2017-02-07731.00739.00726.00731.00221000162102000
2017-02-06742.00750.00733.00734.00256000189171000
2017-02-03709.00746.00709.00741.00680000498373000
2017-02-02726.00728.00711.00714.00399000286326000
2017-02-01706.00727.00700.00726.00448000321279000
2017-01-31706.00714.00704.00705.00411000290811000
2017-01-30703.00723.00700.00718.00505000362143000
2017-01-27692.00701.00692.00694.00179000124614000
2017-01-26687.00698.00684.00696.00223000154821000
2017-01-25687.00688.00680.00683.00157000107352000
2017-01-24682.00684.00672.00674.00216000146206000
2017-01-23686.00693.00684.00684.00150000103058000
2017-01-20694.00699.00690.00696.00171000118953000
2017-01-19687.00700.00687.00698.00183000127309000
2017-01-18683.00686.00679.00684.00248000169284000
2017-01-17692.00695.00683.00688.00292000201210000
2017-01-16705.00707.00695.00697.00164000114848000
2017-01-13700.00706.00697.00705.00224000157474000
2017-01-12711.00711.00698.00701.00273000191922000
2017-01-11705.00712.00704.00710.00225000159546000
2017-01-10721.00722.00702.00705.00552000391813000
2017-01-06723.00731.00720.00729.00272000197064000
2017-01-05735.00738.00726.00732.00352000257454000
2017-01-04715.00736.00715.00731.00411000300270000
2016-12-30713.00719.00709.00714.00245000174942000
2016-12-29711.00719.00704.00718.00363000259915000
2016-12-28714.00720.00712.00718.00161000115483000
2016-12-27707.00722.00707.00713.00165000117906000
2016-12-26720.00720.00711.00714.00178000127212000
2016-12-22724.00724.00713.00717.00317000227448000
2016-12-21728.00732.00719.00723.00434000313789000
2016-12-20728.00728.00720.00725.00346000250509000
2016-12-19735.00735.00724.00726.00359000261116000
2016-12-16739.00740.00729.00735.00548000402855000
2016-12-15730.00740.00724.00735.00374000273655000
2016-12-14730.00730.00716.00726.00292000210984000
2016-12-13721.00730.00714.00727.00361000261391000
2016-12-12734.00739.00712.00723.00355000257411000
2016-12-09718.00734.00718.00734.00662000481157000
2016-12-08715.00719.00704.00718.00428000305449000
2016-12-07694.00706.00692.00704.00488000342257000
2016-12-06693.00697.00688.00690.00329000227294000
2016-12-05689.00691.00680.00685.00281000192526000
2016-12-02685.00697.00685.00694.00543000376030000
2016-12-01684.00697.00678.00686.00517000355564000
2016-11-30671.00674.00667.00674.00344000231072000
2016-11-29682.00682.00662.00670.00662000442801000
2016-11-28678.00690.00676.00688.00480000328875000
2016-11-25691.00697.00682.00688.00324000222944000
2016-11-24710.00710.00692.00698.00265000185179000
2016-11-22703.00708.00702.00706.00247000174075000
2016-11-21700.00710.00695.00708.00330000232813000
2016-11-18699.00706.00693.00705.00396000277645000
2016-11-17683.00700.00676.00699.00402000277103000
2016-11-16689.00693.00677.00692.00419000288025000
2016-11-15691.00698.00675.00681.00401000275532000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter