[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 
2017-03-24713.00733.00713.00725.00365000264550000
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
2016-11-14690.00698.00681.00693.00285000196591000
2016-11-11698.00716.00672.00679.00547000379100000
2016-11-10692.00694.00676.00693.00424000292329000
2016-11-09683.00691.00636.00642.00505000332939000
2016-11-08676.00690.00674.00675.00372000252686000
2016-11-07680.00685.00673.00677.00311000210450000
2016-11-04668.00673.00659.00671.00201000134344000
2016-11-02680.00681.00673.00676.00210000142322000
2016-11-01693.00695.00680.00690.00261000179987000
2016-10-31697.00698.00687.00691.00343000237086000
2016-10-28702.00708.00694.00698.001212000846932000
2016-10-27697.00699.00687.00698.00347000241138000
2016-10-26699.00700.00687.00697.00292000202506000
2016-10-25694.00704.00693.00697.00354000247100000
2016-10-24695.00695.00684.00690.00210000144614000
2016-10-21690.00696.00689.00693.00414000286926000
2016-10-20682.00690.00680.00690.00254000174234000
2016-10-19679.00684.00675.00679.00417000283111000
2016-10-18675.00686.00672.00685.00467000318370000
2016-10-17675.00681.00668.00673.00263000177053000
2016-10-14659.00676.00659.00670.00481000322102000
2016-10-13658.00665.00650.00659.00336000221166000
2016-10-12651.00659.00646.00651.00446000291639000
2016-10-11647.00668.00647.00661.00342000225919000
2016-10-07658.00660.00645.00656.00290000189278000
2016-10-06660.00669.00657.00660.00367000243167000
2016-10-05638.00660.00635.00652.00399000260354000
2016-10-04625.00647.00625.00638.00323000205877000
2016-10-03630.00636.00620.00624.00328000205902000
2016-09-30632.00634.00619.00620.00449000280709000
2016-09-29646.00654.00640.00649.00261000169310000
2016-09-28653.00653.00633.00644.00252000161877000
2016-09-27662.00662.00634.00657.00554000360088000
2016-09-26683.00683.00667.00669.00252000169476000
2016-09-23680.00684.00668.00683.00419000285052000
2016-09-21645.00691.00621.00689.00781000523468000
2016-09-20628.00651.00623.00639.00492000314701000
2016-09-16614.00640.00610.00634.001051000662544000
2016-09-15610.00619.00596.00608.00624000378873000
2016-09-14613.00623.00606.00617.00416000255777000
2016-09-13628.00631.00616.00623.00200000124600000
2016-09-12642.00647.00622.00626.00275000173458000
2016-09-09643.00654.00643.00646.00309000199697000
2016-09-08657.00663.00645.00649.00316000206061000
2016-09-07650.00656.00641.00655.00220000142838000
2016-09-06651.00660.00650.00655.0013300087112000
2016-09-05655.00664.00650.00651.00249000162946000
2016-09-02659.00659.00645.00652.00199000130053000
2016-09-01653.00665.00652.00661.00349000230242000
2016-08-31644.00650.00641.00650.00191000123786000
2016-08-30630.00645.00630.00637.00239000152470000
2016-08-29611.00630.00611.00629.00261000162096000
2016-08-26621.00621.00614.00615.00221000136203000
2016-08-25625.00625.00616.00624.00167000103857000
2016-08-24620.00628.00620.00627.009700060684000
2016-08-23635.00637.00619.00621.00187000116987000
2016-08-22632.00637.00629.00635.0013500085495000
2016-08-19628.00640.00626.00635.00228000144327000
2016-08-18633.00655.00629.00632.00332000211971000
2016-08-17614.00635.00612.00634.00258000161344000
2016-08-16629.00634.00619.00620.00257000160219000
2016-08-15632.00634.00625.00629.00217000136582000
2016-08-12656.00658.00630.00632.00296000189432000
2016-08-10648.00650.00644.00650.0014200091906000
2016-08-09645.00652.00641.00650.0015400099755000
2016-08-08633.00645.00633.00645.00229000146602000
2016-08-05618.00630.00618.00623.00198000123492000
2016-08-04612.00620.00605.00617.00314000192419000
2016-08-03631.00631.00605.00607.00252000154574000
2016-08-02648.00650.00633.00634.00371000237388000
2016-08-01627.00652.00611.00648.00406000259680000
2016-07-29599.00640.00585.00634.00425000261272000
2016-07-28600.00602.00593.00595.00193000115118000
2016-07-27610.00610.00596.00608.00363000219212000
2016-07-26598.00604.00593.00600.00230000137666000
2016-07-25601.00604.00590.00598.00251000149882000
2016-07-22594.00596.00584.00592.00195000115288000
2016-07-21600.00609.00588.00599.00221000132344000
2016-07-20604.00604.00581.00594.00262000154879000
2016-07-19609.00609.00595.00601.00238000142850000
2016-07-15592.00606.00589.00599.00344000205357000
2016-07-14582.00589.00578.00584.00205000119766000
2016-07-13583.00593.00577.00585.00295000172913000
2016-07-12549.00574.00549.00568.00272000154453000
2016-07-11519.00545.00518.00538.00266000142078000
2016-07-08522.00524.00509.00509.00225000115550000
2016-07-07514.00523.00510.00518.0015600080829000
2016-07-06520.00520.00508.00518.00300000154308000
2016-07-05531.00532.00520.00529.00243000127888000
2016-07-04540.00545.00531.00533.00212000113670000
2016-07-01539.00546.00534.00540.00208000112313000
2016-06-30547.00548.00533.00533.0018000096780000
2016-06-29534.00542.00533.00538.0014300076805000
2016-06-28517.00543.00513.00531.00259000136562000
2016-06-27525.00529.00522.00527.0011300059473000
2016-06-24567.00571.00516.00520.00356000189741000
2016-06-23551.00567.00550.00567.0017500097885000
2016-06-22559.00559.00547.00551.00207000114152000
2016-06-21546.00562.00544.00559.0013900076852000
2016-06-20551.00560.00548.00555.00276000153112000
2016-06-17550.00560.00543.00546.00590000323151000
2016-06-16565.00565.00543.00544.00320000176440000
2016-06-15554.00571.00551.00565.00308000173681000
2016-06-14563.00563.00551.00554.00288000160028000
2016-06-13584.00584.00562.00563.00367000209169000
2016-06-10602.00602.00590.00591.00487000290131000
2016-06-09613.00613.00604.00604.00278000168954000
2016-06-08615.00620.00610.00613.00341000209524000
2016-06-07608.00618.00608.00616.00213000131060000
2016-06-06609.00609.00600.00607.00468000282791000
2016-06-03619.00628.00608.00615.00326000200792000
2016-06-02628.00632.00616.00619.00430000267890000
2016-06-01629.00646.00628.00633.00556000353594000
2016-05-31616.00629.00615.00629.00450000280353000
2016-05-30608.00616.00608.00616.00254000155763000
2016-05-27600.00610.00600.00608.00345000208836000
2016-05-26603.00610.00599.00601.00459000276972000
2016-05-25590.00602.00587.00599.00332000197044000
2016-05-24582.00589.00582.00584.00262000153234000
2016-05-23569.00585.00560.00583.00372000214470000
2016-05-20565.00575.00561.00569.0012700072156000
2016-05-19569.00575.00562.00567.0014200080621000
2016-05-18551.00567.00551.00565.00188000105294000
2016-05-17545.00552.00537.00551.00215000117373000
2016-05-16537.00555.00537.00541.00197000107132000
2016-05-13558.00559.00539.00540.00296000161927000
2016-05-12552.00559.00547.00558.0013200073227000
2016-05-11561.00569.00555.00555.0017300096724000
2016-05-10545.00561.00541.00559.00192000106309000
2016-05-09543.00552.00542.00544.0011800064334000
2016-05-06531.00544.00527.00543.00336000179532000
2016-05-02536.00545.00523.00527.00379000200933000
2016-04-28598.00606.00560.00563.00528000304651000
2016-04-27586.00593.00581.00593.00446000262817000
2016-04-26590.00597.00572.00582.00241000140152000
2016-04-25581.00597.00570.00594.00357000209760000
2016-04-22562.00585.00560.00580.00362000208135000
2016-04-21557.00567.00554.00565.00330000185647000
2016-04-20554.00557.00547.00549.00243000134092000
2016-04-19539.00550.00538.00550.00222000121095000
2016-04-18521.00528.00519.00521.0014700076885000
2016-04-15540.00544.00533.00541.00195000105319000
2016-04-14531.00545.00528.00545.00308000165924000
2016-04-13511.00527.00511.00522.00235000122282000
2016-04-12495.00514.00495.00510.00253000128255000
2016-04-11498.00502.00492.00495.0015600077399000
2016-04-08494.00511.00488.00504.00365000182255000
2016-04-07498.00505.00493.00503.00248000124183000
2016-04-06503.00506.00497.00499.00271000135571000
2016-04-05517.00517.00501.00503.00240000121495000
2016-04-04515.00527.00510.00521.00319000165434000
2016-04-01545.00545.00514.00515.00452000236187000
2016-03-31550.00560.00545.00545.00327000180252000
2016-03-30559.00562.00546.00550.00196000108574000
2016-03-29555.00565.00555.00563.00214000120021000
2016-03-28554.00563.00552.00563.00367000204599000
2016-03-25547.00552.00539.00550.00213000116301000
2016-03-24558.00561.00546.00546.00295000162830000
2016-03-23568.00571.00558.00560.00239000134901000
2016-03-22556.00563.00554.00563.00289000161718000
2016-03-18553.00557.00536.00550.00463000253232000
2016-03-17548.00566.00548.00553.00291000161284000

   ※ 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。 

s7db.com Twitter Blog