株価 阿波銀行 The Awa Bank, Ltd. (8388)
社名 株式会社 阿波銀行 英文社名 種類 株式会社 略称 あわぎん 郵便番号 770-8601 本社所在地 徳島県徳島市西船場町二丁目24-1 電話番号 088-623-3131 設立 1896年6月19日 業種 銀行業 統一金融機関コード 0172 SWIFTコード 事業内容 代表者 頭取 古川武弘 資本金 234億5200万円 売上高
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 606 | 611 | 596 | 599 | 199 | -1.64% | -1.51 | 86.18 | -33.33 | 600 | 604 |
| 2008/11/19 | 602 | 610 | 596 | 609 | 223 | 0.33% | 0.11 | 99.21 | -51.67 | 599 | 604 |
| 2008/11/18 | 598 | 615 | 593 | 607 | 286 | 1.68% | 0.13 | 104.70 | -76.67 | 597 | 606 |
| 2008/11/17 | 581 | 611 | 581 | 597 | 222 | 1.19% | -1.37 | 86.32 | -93.33 | 598 | 607 |
| 2008/11/14 | 609 | 609 | 585 | 590 | 349 | -1.01% | -2.45 | 82.73 | -93.33 | 605 | 609 |
| 2008/11/13 | 589 | 605 | 581 | 596 | 258 | -0.50% | -1.52 | 83.25 | -58.33 | 610 | 609 |
| 2008/11/12 | 591 | 601 | 584 | 599 | 253 | -1.96% | -1.06 | 80.66 | -58.33 | 617 | 610 |
| 2008/11/11 | 621 | 627 | 609 | 611 | 206 | -3.17% | 0.81 | 76.70 | -25.00 | 626 | 610 |
| 2008/11/10 | 623 | 634 | 613 | 631 | 304 | 2.77% | 4.04 | 77.22 | 25.00 | 630 | 608 |
| 2008/11/07 | 603 | 631 | 602 | 614 | 345 | -3.00% | 1.26 | 68.03 | 50.00 | 625 | 605 |
| 2008/11/06 | 633 | 637 | 616 | 633 | 181 | -1.56% | 4.44 | 76.64 | 73.33 | 632 | 604 |
| 2008/11/05 | 644 | 648 | 619 | 643 | 535 | 1.74% | 6.20 | 74.80 | 71.67 | 628 | 602 |
| 2008/11/04 | 609 | 640 | 607 | 632 | 316 | 4.12% | 4.50 | 63.47 | 60.00 | 613 | 600 |
| 2008/10/31 | 635 | 638 | 607 | 607 | 367 | -5.89% | 0.46 | 62.63 | 15.00 | 594 | 599 |
| 2008/10/30 | 619 | 645 | 610 | 645 | 521 | 5.05% | 6.67 | 63.58 | -11.67 | 587 | 600 |
| 2008/10/29 | 620 | 625 | 580 | 614 | 498 | 7.72% | 1.62 | 51.10 | -68.33 | 576 | 599 |
| 2008/10/28 | 529 | 571 | 521 | 570 | 418 | 6.15% | -5.82 | 41.68 | -68.33 | 573 | 599 |
| 2008/10/27 | 550 | 563 | 531 | 537 | 479 | -5.79% | -11.57 | 41.30 | -55.00 | 587 | 601 |
| 2008/10/24 | 603 | 605 | 568 | 570 | 446 | -3.88% | -6.57 | 50.42 | -33.33 | 607 | 606 |
| 2008/10/23 | 589 | 593 | 570 | 593 | 251 | -0.34% | -3.06 | 49.72 | 26.67 | 620 | 608 |
| 2008/10/22 | 636 | 636 | 595 | 595 | 308 | -7.47% | -2.83 | 60.56 | 63.33 | 620 | 609 |
| 2008/10/21 | 635 | 646 | 632 | 643 | 253 | 1.26% | 5.05 | 70.28 | 86.67 | 624 | 611 |
| 2008/10/20 | 638 | 638 | 617 | 635 | 699 | -0.31% | 3.98 | 62.41 | 66.67 | 616 | 611 |
| 2008/10/17 | 610 | 638 | 603 | 637 | 644 | 7.60% | 4.53 | 78.90 | 40.00 | 599 | 610 |
| 2008/10/16 | 594 | 612 | 570 | 592 | 556 | -3.58% | -2.64 | 68.68 | -20.00 | 589 | 609 |
| 2008/10/15 | 598 | 614 | 583 | 614 | 441 | 1.82% | 1.14 | 87.00 | -40.00 | 587 | 610 |
| 2008/10/14 | 600 | 603 | 584 | 603 | 481 | 9.04% | -0.37 | 74.51 | -75.00 | 584 | 610 |
| 2008/10/10 | 569 | 570 | 544 | 553 | 669 | -5.31% | -8.40 | 70.94 | -90.00 | 584 | 609 |
| 2008/10/09 | 594 | 596 | 571 | 584 | 335 | 0.00% | -3.22 | 83.32 | -81.67 | 597 | 612 |
| 2008/10/08 | 590 | 597 | 582 | 584 | 314 | -2.67% | -3.11 | 78.33 | -76.67 | 604 | 613 |
| 2008/10/07 | 590 | 600 | 581 | 600 | 435 | -0.33% | -0.43 | 80.31 | -46.67 | 613 | 614 |
| 2008/10/06 | 605 | 616 | 598 | 602 | 546 | -2.43% | 0.22 | 95.47 | -25.00 | 614 | 612 |
| 2008/10/03 | 606 | 621 | 606 | 617 | 166 | -0.64% | 3.07 | 111.16 | -25.00 | 617 | 610 |
| 2008/10/02 | 634 | 635 | 614 | 621 | 354 | -0.96% | 4.19 | 112.16 | -40.00 | 619 | 607 |
| 2008/10/01 | 615 | 632 | 606 | 627 | 277 | 3.29% | 5.60 | 117.16 | -40.00 | 618 | 604 |
| 2008/09/30 | 596 | 610 | 594 | 607 | 327 | -1.62% | 2.73 | 115.80 | -31.67 | 617 | 601 |
| 2008/09/29 | 636 | 637 | 614 | 617 | 244 | -1.44% | 4.80 | 125.92 | 26.67 | 622 | 599 |
| 2008/09/26 | 622 | 627 | 613 | 626 | 263 | 1.62% | 6.80 | 140.51 | 58.33 | 626 | 596 |
| 2008/09/25 | 613 | 621 | 605 | 616 | 272 | -0.65% | 5.66 | 138.03 | 70.00 | 626 | 592 |
| 2008/09/24 | 630 | 630 | 611 | 620 | 503 | -2.05% | 6.80 | 138.49 | 85.00 | 625 | 589 |
| 2008/09/22 | 649 | 655 | 621 | 633 | 328 | -0.94% | 9.58 | 173.50 | 91.67 | 623 | 586 |
| 2008/09/19 | 613 | 639 | 613 | 639 | 391 | 2.57% | 11.37 | 206.17 | 86.67 | 619 | 582 |
| 2008/09/18 | 601 | 632 | 600 | 623 | 403 | 1.96% | 9.28 | 169.38 | 86.67 | 608 | 577 |
| 2008/09/17 | 611 | 631 | 607 | 611 | 539 | -0.33% | 7.69 | 115.30 | 85.00 | 605 | 574 |
| 2008/09/16 | 590 | 617 | 580 | 613 | 572 | 0.66% | 8.41 | 103.42 | 86.67 | 603 | 570 |
| 2008/09/12 | 588 | 610 | 588 | 609 | 408 | 3.57% | 8.10 | 92.69 | 86.67 | 601 | 567 |
| 2008/09/11 | 597 | 600 | 586 | 588 | 366 | -3.13% | 4.71 | 79.35 | 81.67 | 593 | 564 |
| 2008/09/10 | 587 | 613 | 586 | 607 | 518 | 0.83% | 8.09 | 82.65 | 66.67 | 588 | 561 |
| 2008/09/09 | 598 | 603 | 589 | 602 | 336 | 0.00% | 7.37 | 76.43 | 61.67 | 579 | 558 |
| 2008/09/08 | 580 | 604 | 579 | 602 | 607 | 6.36% | 7.51 | 80.22 | 56.67 | 568 | 556 |
| 2008/09/05 | 556 | 570 | 552 | 566 | 313 | -0.18% | 1.13 | 62.83 | 43.33 | 561 | 554 |
| 2008/09/04 | 561 | 572 | 554 | 567 | 277 | 0.89% | 1.13 | 75.80 | 33.33 | 564 | 553 |
| 2008/09/03 | 547 | 562 | 547 | 562 | 150 | 2.74% | 0.12 | 74.99 | 13.33 | 560 | 553 |
| 2008/09/02 | 564 | 565 | 543 | 547 | 275 | -3.19% | -2.59 | 75.45 | -13.33 | 558 | 554 |
| 2008/09/01 | 570 | 570 | 560 | 565 | 187 | -2.59% | 0.41 | 76.65 | 21.67 | 558 | 556 |
| 2008/08/29 | 560 | 580 | 558 | 580 | 346 | 5.45% | 2.95 | 76.28 | 23.33 | 558 | 557 |
| 2008/08/28 | 544 | 550 | 544 | 550 | 113 | 0.18% | -2.44 | 63.65 | -28.33 | 552 | 558 |
| 2008/08/27 | 549 | 552 | 543 | 549 | 130 | -0.18% | -2.81 | 66.74 | 15.00 | 552 | 560 |
| 2008/08/26 | 546 | 550 | 542 | 550 | 183 | -1.96% | -2.79 | 73.72 | 51.67 | 553 | 562 |
| 2008/08/25 | 560 | 569 | 557 | 561 | 225 | 1.63% | -0.90 | 82.91 | 70.00 | 551 | 562 |
| 2008/08/22 | 551 | 552 | 544 | 552 | 182 | 0.00% | -2.51 | 72.52 | 10.00 | 550 | 563 |
| 2008/08/21 | 550 | 553 | 544 | 552 | 182 | 0.36% | -2.54 | 76.20 | -28.33 | 548 | 565 |
| 2008/08/20 | 543 | 553 | 542 | 550 | 180 | 1.10% | -2.95 | 68.76 | -56.67 | 544 | 567 |
| 2008/08/19 | 552 | 552 | 538 | 544 | 261 | -1.45% | 60.78 | -78.33 | 543 | 568 | |
| 2008/08/18 | 545 | 557 | 545 | 552 | 298 | 1.28% | -83.33 | 545 | 570 | ||
| 2008/08/15 | 542 | 546 | 539 | 545 | 252 | 2.44% | -91.67 | 546 | 570 | ||
| 2008/08/14 | 538 | 549 | 530 | 532 | 315 | -2.21% | -91.67 | 549 | 571 | ||
| 2008/08/13 | 551 | 551 | 542 | 544 | 977 | -1.45% | -91.67 | 555 | 572 | ||
| 2008/08/12 | 556 | 563 | 552 | 552 | 976 | -1.60% | -90.00 | 564 | 573 | ||
| 2008/08/11 | 556 | 562 | 556 | 561 | 117 | 0.36% | -76.67 | 570 | 574 | ||
| 2008/08/08 | 563 | 565 | 555 | 559 | 199 | -0.53% | -43.33 | 575 | |||
| 2008/08/07 | 579 | 580 | 560 | 562 | 189 | -4.42% | 1.67 | 582 | |||
| 2008/08/06 | 587 | 592 | 572 | 588 | 253 | 0.68% | 46.67 | 588 | |||
| 2008/08/05 | 576 | 592 | 576 | 584 | 195 | 0.17% | 16.67 | 587 | |||
| 2008/08/04 | 597 | 598 | 583 | 583 | 168 | -2.02% | 33.33 | 584 | |||
| 2008/08/01 | 597 | 605 | 589 | 595 | 316 | 0.68% | 56.67 | 583 | |||
| 2008/07/31 | 584 | 592 | 573 | 591 | 245 | 1.20% | 56.67 | 580 | |||
| 2008/07/30 | 574 | 587 | 574 | 584 | 168 | 2.82% | 55.00 | 580 | |||
| 2008/07/29 | 567 | 571 | 560 | 568 | 213 | -1.56% | 61.67 | 579 | |||
| 2008/07/28 | 573 | 583 | 573 | 577 | 206 | -1.03% | 80.00 | 580 | |||
| 2008/07/25 | 595 | 599 | 580 | 583 | 232 | -1.19% | 73.33 | 576 | |||
| 2008/07/24 | 589 | 594 | 586 | 590 | 241 | 1.90% | 50.00 | 572 | |||
| 2008/07/23 | 585 | 591 | 578 | 579 | 193 | 1.22% | 566 | ||||
| 2008/07/22 | 559 | 573 | 557 | 572 | 217 | 2.33% | 562 | ||||
| 2008/07/18 | 574 | 575 | 557 | 559 | 238 | -0.89% | 561 | ||||
| 2008/07/17 | 561 | 568 | 558 | 564 | 171 | 1.44% | |||||
| 2008/07/16 | 556 | 565 | 554 | 556 | 165 | -0.89% | |||||
| 2008/07/15 | 567 | 567 | 557 | 561 | 247 | -0.71% | |||||
| 2008/07/14 | 571 | 582 | 565 | 565 | 208 | -1.05% | |||||
| 2008/07/11 | 572 | 581 | 560 | 571 | 369 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
