[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 
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
2016-03-16563.00563.00549.00553.00273000151288000
2016-03-15561.00570.00554.00563.00279000156844000
2016-03-14548.00564.00548.00561.00198000110713000
2016-03-11528.00545.00528.00542.00364000194886000
2016-03-10533.00536.00528.00535.00196000104485000
2016-03-09536.00537.00527.00530.00316000167518000
2016-03-08551.00560.00541.00542.00312000170654000
2016-03-07555.00562.00552.00554.00304000168947000
2016-03-04541.00556.00538.00553.00431000237265000
2016-03-03529.00543.00529.00540.00238000127823000
2016-03-02526.00533.00523.00528.00303000160294000
2016-03-01510.00519.00509.00513.0016900086772000
2016-02-29520.00524.00511.00511.00253000130544000
2016-02-26525.00531.00512.00512.00194000100567000
2016-02-25508.00525.00508.00521.00268000139398000
2016-02-24500.00517.00500.00507.00295000150050000
2016-02-23508.00511.00500.00501.00218000109906000
2016-02-22504.00507.00499.00502.00200000100426000
2016-02-19516.00521.00505.00507.00300000153010000
2016-02-18524.00526.00513.00521.00399000207530000
2016-02-17519.00531.00512.00518.00363000189029000
2016-02-16517.00536.00512.00520.00431000226105000
2016-02-15522.00523.00510.00517.00539000278822000
2016-02-12495.00512.00487.00494.00734000366742000
2016-02-10536.00541.00503.00505.00436000223807000
2016-02-09546.00546.00526.00534.00285000152540000
2016-02-08553.00571.00549.00566.00257000144908000
2016-02-05556.00570.00550.00558.00336000187282000
2016-02-04576.00587.00569.00571.00258000148537000
2016-02-03596.00598.00582.00586.00438000257903000
2016-02-02595.00609.00592.00602.00422000254205000
2016-02-01651.00652.00595.00605.00737000451932000
2016-01-29652.00669.00626.00659.00408000264454000
2016-01-28648.00655.00640.00646.00190000122768000
2016-01-27631.00652.00625.00651.00475000305348000
2016-01-26623.00623.00610.00611.00351000215596000
2016-01-25641.00643.00631.00636.00202000128433000
2016-01-22623.00637.00611.00636.00354000221079000
2016-01-21631.00639.00608.00608.00539000334234000
2016-01-20651.00652.00630.00631.00340000217759000
2016-01-19662.00666.00651.00655.00333000218691000
2016-01-18659.00663.00650.00662.00339000222588000
2016-01-15678.00678.00659.00665.00239000159172000
2016-01-14653.00672.00651.00669.00455000299850000
2016-01-13658.00676.00658.00672.00212000142005000
2016-01-12662.00666.00653.00653.00282000185424000
2016-01-08680.00683.00669.00672.00237000159900000
2016-01-07689.00690.00675.00680.00194000132138000
2016-01-06697.00702.00685.00690.00178000122760000
2016-01-05690.00701.00687.00697.00264000183565000
2016-01-04703.00708.00688.00689.00179000124170000
2015-12-30713.00714.00706.00707.0013600096573000
2015-12-29689.00707.00686.00707.00184000128841000
2015-12-28683.00691.00683.00690.00154000105994000
2015-12-25699.00699.00681.00683.0014300097931000
2015-12-24687.00693.00687.00690.00265000182783000
2015-12-22681.00689.00678.00687.00147000100623000
2015-12-21683.00688.00671.00678.00355000240390000
2015-12-18709.00717.00684.00685.00539000377017000
2015-12-17702.00707.00695.00703.00367000257930000
2015-12-16680.00685.00675.00683.00234000159500000
2015-12-15675.00678.00666.00666.00204000136841000
2015-12-14666.00679.00666.00675.00263000177473000
2015-12-11670.00685.00668.00681.00478000322096000
2015-12-10685.00689.00676.00679.00396000269403000
2015-12-09699.00703.00691.00693.00213000147998000
2015-12-08710.00711.00695.00697.00364000255112000
2015-12-07715.00720.00709.00709.00157000112053000
2015-12-04708.00713.00702.00708.00228000161240000
2015-12-03721.00725.00718.00720.00182000131173000
2015-12-02725.00729.00720.00725.00245000177692000
2015-12-01722.00729.00717.00721.00263000189752000
2015-11-30726.00730.00723.00724.00276000200160000
2015-11-27727.00733.00723.00726.00152000110434000
2015-11-26721.00730.00720.00727.00259000188047000

   ※ 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