8388 (株)阿波銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 559 | 560 | 557 | 560 | 38,000 | 2,800 |
| 2001-12-27 | 544 | 557 | 543 | 557 | 23,000 | 2,785 |
| 2001-12-26 | 546 | 555 | 541 | 542 | 18,000 | 2,710 |
| 2001-12-25 | 558 | 558 | 543 | 556 | 81,000 | 2,780 |
| 2001-12-21 | 545 | 550 | 545 | 549 | 84,000 | 2,745 |
| 2001-12-20 | 554 | 555 | 546 | 555 | 93,000 | 2,775 |
| 2001-12-19 | 549 | 554 | 545 | 554 | 42,000 | 2,770 |
| 2001-12-18 | 548 | 558 | 546 | 558 | 126,000 | 2,790 |
| 2001-12-17 | 535 | 548 | 535 | 543 | 31,000 | 2,715 |
| 2001-12-14 | 530 | 548 | 530 | 537 | 295,000 | 2,685 |
| 2001-12-13 | 541 | 560 | 540 | 560 | 68,000 | 2,800 |
| 2001-12-12 | 550 | 560 | 540 | 540 | 84,000 | 2,700 |
| 2001-12-11 | 552 | 552 | 538 | 548 | 68,000 | 2,740 |
| 2001-12-10 | 554 | 554 | 552 | 552 | 61,000 | 2,760 |
| 2001-12-07 | 560 | 560 | 549 | 552 | 99,000 | 2,760 |
| 2001-12-06 | 544 | 560 | 544 | 560 | 96,000 | 2,800 |
| 2001-12-05 | 543 | 544 | 539 | 544 | 43,000 | 2,720 |
| 2001-12-04 | 542 | 545 | 537 | 545 | 173,000 | 2,725 |
| 2001-12-03 | 539 | 544 | 538 | 539 | 61,000 | 2,695 |
| 2001-11-30 | 543 | 543 | 536 | 538 | 46,000 | 2,690 |
| 2001-11-29 | 544 | 545 | 537 | 544 | 57,000 | 2,720 |
| 2001-11-28 | 543 | 543 | 537 | 539 | 26,000 | 2,695 |
| 2001-11-27 | 558 | 558 | 546 | 550 | 24,000 | 2,750 |
| 2001-11-26 | 538 | 560 | 535 | 560 | 53,000 | 2,800 |
| 2001-11-22 | 539 | 539 | 530 | 538 | 77,000 | 2,690 |
| 2001-11-21 | 540 | 540 | 532 | 532 | 36,000 | 2,660 |
| 2001-11-20 | 557 | 557 | 535 | 535 | 82,000 | 2,675 |
| 2001-11-19 | 551 | 559 | 550 | 559 | 47,000 | 2,795 |
| 2001-11-16 | 567 | 569 | 545 | 567 | 96,000 | 2,835 |
| 2001-11-15 | 554 | 570 | 553 | 570 | 104,000 | 2,850 |
| 2001-11-14 | 565 | 565 | 560 | 564 | 42,000 | 2,820 |
| 2001-11-13 | 560 | 565 | 560 | 565 | 56,000 | 2,825 |
| 2001-11-12 | 563 | 563 | 560 | 561 | 26,000 | 2,805 |
| 2001-11-09 | 566 | 570 | 563 | 563 | 31,000 | 2,815 |
| 2001-11-08 | 570 | 570 | 566 | 569 | 28,000 | 2,845 |
| 2001-11-07 | 579 | 579 | 562 | 575 | 94,000 | 2,875 |
| 2001-11-06 | 575 | 579 | 567 | 579 | 135,000 | 2,895 |
| 2001-11-05 | 579 | 585 | 573 | 585 | 123,000 | 2,925 |
| 2001-11-02 | 583 | 584 | 570 | 573 | 157,000 | 2,865 |
| 2001-11-01 | 580 | 583 | 562 | 573 | 115,000 | 2,865 |
| 2001-10-31 | 560 | 570 | 560 | 570 | 30,000 | 2,850 |
| 2001-10-30 | 564 | 567 | 560 | 562 | 16,000 | 2,810 |
| 2001-10-29 | 588 | 588 | 545 | 568 | 43,000 | 2,840 |
| 2001-10-26 | 580 | 594 | 580 | 590 | 73,000 | 2,950 |
| 2001-10-25 | 564 | 580 | 562 | 580 | 137,000 | 2,900 |
| 2001-10-24 | 563 | 565 | 560 | 564 | 140,000 | 2,820 |
| 2001-10-23 | 554 | 564 | 551 | 564 | 118,000 | 2,820 |
| 2001-10-22 | 547 | 547 | 535 | 540 | 38,000 | 2,700 |
| 2001-10-19 | 528 | 540 | 527 | 540 | 87,000 | 2,700 |
| 2001-10-18 | 537 | 538 | 531 | 538 | 99,000 | 2,690 |
| 2001-10-17 | 545 | 551 | 535 | 547 | 61,000 | 2,735 |
| 2001-10-16 | 558 | 558 | 548 | 550 | 29,000 | 2,750 |
| 2001-10-15 | 564 | 564 | 549 | 555 | 85,000 | 2,775 |
| 2001-10-12 | 560 | 564 | 556 | 564 | 107,000 | 2,820 |
| 2001-10-11 | 552 | 560 | 543 | 560 | 89,000 | 2,800 |
| 2001-10-10 | 557 | 557 | 553 | 553 | 28,000 | 2,765 |
| 2001-10-09 | 553 | 560 | 545 | 545 | 31,000 | 2,725 |
| 2001-10-05 | 564 | 564 | 560 | 563 | 56,000 | 2,815 |
| 2001-10-04 | 565 | 565 | 558 | 564 | 92,000 | 2,820 |
| 2001-10-03 | 553 | 563 | 553 | 563 | 102,000 | 2,815 |
| 2001-10-02 | 557 | 563 | 555 | 563 | 205,000 | 2,815 |
| 2001-10-01 | 554 | 564 | 545 | 559 | 165,000 | 2,795 |
| 2001-09-28 | 546 | 555 | 545 | 549 | 259,000 | 2,745 |
| 2001-09-27 | 521 | 528 | 521 | 528 | 67,000 | 2,640 |
| 2001-09-26 | 525 | 528 | 522 | 528 | 105,000 | 2,640 |
| 2001-09-25 | 544 | 544 | 528 | 529 | 152,000 | 2,645 |
| 2001-09-21 | 534 | 540 | 510 | 526 | 56,000 | 2,630 |
| 2001-09-20 | 525 | 546 | 525 | 546 | 49,000 | 2,730 |
| 2001-09-19 | 520 | 541 | 518 | 541 | 25,000 | 2,705 |
| 2001-09-18 | 546 | 546 | 517 | 517 | 91,000 | 2,585 |
| 2001-09-17 | 534 | 541 | 534 | 536 | 62,000 | 2,680 |
| 2001-09-14 | 548 | 548 | 540 | 544 | 181,000 | 2,720 |
| 2001-09-13 | 517 | 550 | 517 | 550 | 123,000 | 2,750 |
| 2001-09-12 | 520 | 521 | 511 | 515 | 23,000 | 2,575 |
| 2001-09-11 | 528 | 539 | 528 | 530 | 12,000 | 2,650 |
| 2001-09-10 | 540 | 548 | 538 | 548 | 30,000 | 2,740 |
| 2001-09-07 | 540 | 542 | 540 | 542 | 26,000 | 2,710 |
| 2001-09-06 | 542 | 545 | 540 | 545 | 29,000 | 2,725 |
| 2001-09-05 | 542 | 546 | 540 | 546 | 56,000 | 2,730 |
| 2001-09-04 | 544 | 548 | 538 | 548 | 126,000 | 2,740 |
| 2001-09-03 | 545 | 548 | 533 | 533 | 47,000 | 2,665 |
| 2001-08-31 | 540 | 548 | 539 | 548 | 66,000 | 2,740 |
| 2001-08-30 | 540 | 545 | 538 | 540 | 63,000 | 2,700 |
| 2001-08-29 | 540 | 547 | 537 | 545 | 25,000 | 2,725 |
| 2001-08-28 | 544 | 545 | 540 | 545 | 27,000 | 2,725 |
| 2001-08-27 | 547 | 547 | 534 | 534 | 19,000 | 2,670 |
| 2001-08-24 | 538 | 538 | 534 | 534 | 21,000 | 2,670 |
| 2001-08-23 | 543 | 543 | 539 | 539 | 10,000 | 2,695 |
| 2001-08-22 | 545 | 546 | 542 | 545 | 77,000 | 2,725 |
| 2001-08-21 | 516 | 540 | 516 | 540 | 24,000 | 2,700 |
| 2001-08-20 | 530 | 532 | 523 | 524 | 99,000 | 2,620 |
| 2001-08-17 | 535 | 538 | 531 | 536 | 28,000 | 2,680 |
| 2001-08-16 | 538 | 538 | 532 | 534 | 23,000 | 2,670 |
| 2001-08-15 | 531 | 540 | 531 | 538 | 51,000 | 2,690 |
| 2001-08-14 | 537 | 537 | 530 | 530 | 17,000 | 2,650 |
| 2001-08-13 | 531 | 531 | 530 | 530 | 22,000 | 2,650 |
| 2001-08-10 | 535 | 538 | 535 | 535 | 18,000 | 2,675 |
| 2001-08-09 | 541 | 541 | 534 | 534 | 44,000 | 2,670 |
| 2001-08-08 | 548 | 549 | 540 | 544 | 36,000 | 2,720 |
| 2001-08-07 | 543 | 549 | 543 | 548 | 40,000 | 2,740 |
| 2001-08-06 | 533 | 544 | 533 | 544 | 9,000 | 2,720 |
| 2001-08-03 | 549 | 550 | 543 | 543 | 20,000 | 2,715 |
| 2001-08-02 | 552 | 555 | 544 | 554 | 168,000 | 2,770 |
| 2001-08-01 | 545 | 550 | 543 | 550 | 131,000 | 2,750 |
| 2001-07-31 | 540 | 548 | 535 | 548 | 66,000 | 2,740 |
| 2001-07-30 | 550 | 550 | 536 | 536 | 23,000 | 2,680 |
| 2001-07-27 | 546 | 550 | 545 | 550 | 88,000 | 2,750 |
| 2001-07-26 | 547 | 550 | 546 | 549 | 68,000 | 2,745 |
| 2001-07-25 | 535 | 547 | 535 | 546 | 43,000 | 2,730 |
| 2001-07-24 | 541 | 545 | 535 | 545 | 96,000 | 2,725 |
| 2001-07-23 | 530 | 531 | 520 | 531 | 29,000 | 2,655 |
| 2001-07-19 | 530 | 530 | 529 | 530 | 25,000 | 2,650 |
| 2001-07-18 | 534 | 534 | 524 | 524 | 68,000 | 2,620 |
| 2001-07-17 | 515 | 528 | 513 | 522 | 23,000 | 2,610 |
| 2001-07-16 | 520 | 522 | 508 | 522 | 36,000 | 2,610 |
| 2001-07-13 | 513 | 517 | 513 | 517 | 44,000 | 2,585 |
| 2001-07-12 | 509 | 513 | 507 | 513 | 41,000 | 2,565 |
| 2001-07-11 | 508 | 508 | 503 | 503 | 25,000 | 2,515 |
| 2001-07-10 | 507 | 508 | 503 | 508 | 64,000 | 2,540 |
| 2001-07-09 | 507 | 509 | 505 | 506 | 22,000 | 2,530 |
| 2001-07-06 | 507 | 516 | 507 | 516 | 11,000 | 2,580 |
| 2001-07-05 | 513 | 516 | 513 | 516 | 8,000 | 2,580 |
| 2001-07-04 | 530 | 536 | 520 | 520 | 16,000 | 2,600 |
| 2001-07-03 | 565 | 565 | 540 | 540 | 98,000 | 2,700 |
| 2001-07-02 | 559 | 559 | 544 | 545 | 105,000 | 2,725 |
| 2001-06-29 | 559 | 560 | 555 | 558 | 59,000 | 2,790 |
| 2001-06-28 | 559 | 565 | 551 | 557 | 66,000 | 2,785 |
| 2001-06-27 | 560 | 562 | 559 | 559 | 113,000 | 2,795 |
| 2001-06-26 | 541 | 560 | 541 | 560 | 150,000 | 2,800 |
| 2001-06-25 | 542 | 545 | 540 | 541 | 33,000 | 2,705 |
| 2001-06-22 | 536 | 543 | 536 | 543 | 132,000 | 2,715 |
| 2001-06-21 | 508 | 537 | 508 | 529 | 84,000 | 2,645 |
| 2001-06-20 | 506 | 506 | 505 | 506 | 80,000 | 2,530 |
| 2001-06-19 | 512 | 512 | 506 | 506 | 100,000 | 2,530 |
| 2001-06-18 | 508 | 508 | 503 | 506 | 32,000 | 2,530 |
| 2001-06-15 | 501 | 502 | 498 | 501 | 116,000 | 2,505 |
| 2001-06-14 | 501 | 503 | 500 | 501 | 62,000 | 2,505 |
| 2001-06-13 | 500 | 505 | 500 | 500 | 28,000 | 2,500 |
| 2001-06-12 | 510 | 510 | 490 | 501 | 168,000 | 2,505 |
| 2001-06-11 | 515 | 516 | 515 | 515 | 47,000 | 2,575 |
| 2001-06-08 | 520 | 520 | 509 | 515 | 357,000 | 2,575 |
| 2001-06-07 | 517 | 517 | 510 | 517 | 16,000 | 2,585 |
| 2001-06-06 | 520 | 520 | 517 | 517 | 30,000 | 2,585 |
| 2001-06-05 | 520 | 529 | 520 | 527 | 37,000 | 2,635 |
| 2001-06-04 | 534 | 534 | 519 | 531 | 119,000 | 2,655 |
| 2001-06-01 | 536 | 536 | 526 | 533 | 56,000 | 2,665 |
| 2001-05-31 | 517 | 536 | 517 | 536 | 37,000 | 2,680 |
| 2001-05-30 | 534 | 534 | 527 | 527 | 11,000 | 2,635 |
| 2001-05-29 | 535 | 539 | 530 | 539 | 26,000 | 2,695 |
| 2001-05-28 | 550 | 550 | 535 | 535 | 19,000 | 2,675 |
| 2001-05-25 | 539 | 546 | 538 | 540 | 34,000 | 2,700 |
| 2001-05-24 | 547 | 547 | 540 | 540 | 24,000 | 2,700 |
| 2001-05-23 | 550 | 554 | 547 | 549 | 52,000 | 2,745 |
| 2001-05-22 | 580 | 580 | 552 | 552 | 55,000 | 2,760 |
| 2001-05-21 | 552 | 560 | 551 | 552 | 37,000 | 2,760 |
| 2001-05-18 | 559 | 560 | 552 | 552 | 63,000 | 2,760 |
| 2001-05-17 | 552 | 555 | 552 | 555 | 24,000 | 2,775 |
| 2001-05-16 | 553 | 555 | 553 | 553 | 22,000 | 2,765 |
| 2001-05-15 | 552 | 553 | 547 | 553 | 61,000 | 2,765 |
| 2001-05-14 | 552 | 553 | 552 | 553 | 14,000 | 2,765 |
| 2001-05-11 | 549 | 550 | 545 | 545 | 64,000 | 2,725 |
| 2001-05-10 | 545 | 549 | 545 | 549 | 12,000 | 2,745 |
| 2001-05-09 | 546 | 550 | 545 | 550 | 39,000 | 2,750 |
| 2001-05-08 | 550 | 555 | 546 | 550 | 50,000 | 2,750 |
| 2001-05-07 | 550 | 555 | 540 | 555 | 54,000 | 2,775 |
| 2001-05-02 | 555 | 555 | 550 | 554 | 119,000 | 2,770 |
| 2001-05-01 | 543 | 550 | 543 | 550 | 68,000 | 2,750 |
| 2001-04-27 | 542 | 543 | 533 | 535 | 33,000 | 2,675 |
| 2001-04-26 | 532 | 542 | 532 | 542 | 31,000 | 2,710 |
| 2001-04-25 | 540 | 540 | 532 | 532 | 32,000 | 2,660 |
| 2001-04-24 | 542 | 542 | 527 | 541 | 91,000 | 2,705 |
| 2001-04-23 | 518 | 540 | 518 | 534 | 48,000 | 2,670 |
| 2001-04-20 | 539 | 540 | 521 | 528 | 32,000 | 2,640 |
| 2001-04-19 | 530 | 541 | 530 | 540 | 62,000 | 2,700 |
| 2001-04-18 | 515 | 530 | 515 | 530 | 96,000 | 2,650 |
| 2001-04-17 | 508 | 508 | 501 | 501 | 11,000 | 2,505 |
| 2001-04-16 | 500 | 502 | 500 | 500 | 12,000 | 2,500 |
| 2001-04-13 | 502 | 502 | 501 | 502 | 55,000 | 2,510 |
| 2001-04-12 | 503 | 509 | 500 | 501 | 19,000 | 2,505 |
| 2001-04-11 | 513 | 513 | 496 | 501 | 44,000 | 2,505 |
| 2001-04-10 | 504 | 509 | 501 | 509 | 27,000 | 2,545 |
| 2001-04-09 | 515 | 515 | 501 | 501 | 22,000 | 2,505 |
| 2001-04-06 | 520 | 531 | 515 | 515 | 35,000 | 2,575 |
| 2001-04-05 | 522 | 533 | 520 | 521 | 40,000 | 2,605 |
| 2001-04-04 | 525 | 549 | 521 | 521 | 85,000 | 2,605 |
| 2001-04-03 | 510 | 540 | 510 | 540 | 163,000 | 2,700 |
| 2001-04-02 | 504 | 504 | 495 | 495 | 96,000 | 2,475 |
| 2001-03-30 | 548 | 548 | 500 | 500 | 67,000 | 2,500 |
| 2001-03-29 | 540 | 545 | 516 | 516 | 35,000 | 2,580 |
| 2001-03-28 | 518 | 551 | 516 | 550 | 168,000 | 2,750 |
| 2001-03-27 | 518 | 520 | 516 | 520 | 89,000 | 2,600 |
| 2001-03-26 | 518 | 520 | 507 | 520 | 143,000 | 2,600 |
| 2001-03-23 | 502 | 515 | 502 | 515 | 15,000 | 2,575 |
| 2001-03-22 | 520 | 520 | 503 | 517 | 115,000 | 2,585 |
| 2001-03-21 | 515 | 515 | 515 | 515 | 245,000 | 2,575 |
| 2001-03-19 | 501 | 515 | 501 | 515 | 37,000 | 2,575 |
| 2001-03-16 | 515 | 516 | 501 | 501 | 102,000 | 2,505 |
| 2001-03-15 | 497 | 515 | 497 | 515 | 82,000 | 2,575 |
| 2001-03-14 | 497 | 499 | 497 | 497 | 14,000 | 2,485 |
| 2001-03-13 | 510 | 510 | 495 | 496 | 73,000 | 2,480 |
| 2001-03-12 | 514 | 514 | 506 | 510 | 24,000 | 2,550 |
| 2001-03-09 | 515 | 517 | 511 | 515 | 189,000 | 2,575 |
| 2001-03-08 | 510 | 515 | 510 | 515 | 51,000 | 2,575 |
| 2001-03-07 | 503 | 510 | 503 | 510 | 14,000 | 2,550 |
| 2001-03-06 | 496 | 507 | 496 | 503 | 18,000 | 2,515 |
| 2001-03-05 | 513 | 515 | 501 | 501 | 75,000 | 2,505 |
| 2001-03-02 | 517 | 519 | 507 | 512 | 185,000 | 2,560 |
| 2001-03-01 | 510 | 518 | 510 | 517 | 46,000 | 2,585 |
| 2001-02-28 | 514 | 516 | 510 | 510 | 53,000 | 2,550 |
| 2001-02-27 | 518 | 520 | 518 | 520 | 61,000 | 2,600 |
| 2001-02-26 | 519 | 519 | 513 | 518 | 55,000 | 2,590 |
| 2001-02-23 | 513 | 519 | 511 | 519 | 85,000 | 2,595 |
| 2001-02-22 | 513 | 518 | 506 | 515 | 206,000 | 2,575 |
| 2001-02-21 | 508 | 515 | 508 | 515 | 94,000 | 2,575 |
| 2001-02-20 | 508 | 510 | 506 | 509 | 155,000 | 2,545 |
| 2001-02-19 | 497 | 500 | 497 | 500 | 15,000 | 2,500 |
| 2001-02-16 | 506 | 506 | 497 | 503 | 26,000 | 2,515 |
| 2001-02-15 | 500 | 507 | 500 | 507 | 91,000 | 2,535 |
| 2001-02-14 | 500 | 500 | 499 | 500 | 27,000 | 2,500 |
| 2001-02-13 | 500 | 500 | 495 | 495 | 25,000 | 2,475 |
| 2001-02-09 | 490 | 500 | 490 | 500 | 16,000 | 2,500 |
| 2001-02-08 | 495 | 495 | 490 | 490 | 19,000 | 2,450 |
| 2001-02-07 | 496 | 498 | 495 | 495 | 6,000 | 2,475 |
| 2001-02-06 | 496 | 499 | 495 | 496 | 35,000 | 2,480 |
| 2001-02-05 | 499 | 499 | 496 | 496 | 13,000 | 2,480 |
| 2001-02-02 | 504 | 504 | 500 | 500 | 187,000 | 2,500 |
| 2001-02-01 | 499 | 499 | 495 | 499 | 55,000 | 2,495 |
| 2001-01-31 | 498 | 499 | 493 | 499 | 30,000 | 2,495 |
| 2001-01-30 | 496 | 498 | 494 | 498 | 63,000 | 2,490 |
| 2001-01-29 | 500 | 500 | 495 | 495 | 17,000 | 2,475 |
| 2001-01-26 | 500 | 505 | 498 | 505 | 36,000 | 2,525 |
| 2001-01-25 | 501 | 501 | 500 | 500 | 33,000 | 2,500 |
| 2001-01-24 | 504 | 506 | 501 | 501 | 26,000 | 2,505 |
| 2001-01-23 | 510 | 510 | 504 | 504 | 102,000 | 2,520 |
| 2001-01-22 | 508 | 508 | 505 | 505 | 19,000 | 2,525 |
| 2001-01-19 | 503 | 510 | 501 | 501 | 18,000 | 2,505 |
| 2001-01-18 | 510 | 511 | 510 | 510 | 123,000 | 2,550 |
| 2001-01-17 | 501 | 509 | 501 | 506 | 12,000 | 2,530 |
| 2001-01-16 | 506 | 510 | 506 | 507 | 33,000 | 2,535 |
| 2001-01-15 | 509 | 510 | 505 | 505 | 103,000 | 2,525 |
| 2001-01-12 | 509 | 510 | 506 | 510 | 40,000 | 2,550 |
| 2001-01-11 | 508 | 510 | 504 | 510 | 57,000 | 2,550 |
| 2001-01-10 | 500 | 509 | 500 | 509 | 55,000 | 2,545 |
| 2001-01-09 | 503 | 510 | 497 | 510 | 48,000 | 2,550 |
| 2001-01-05 | 505 | 507 | 501 | 503 | 102,000 | 2,515 |
| 2001-01-04 | 505 | 505 | 496 | 504 | 32,000 | 2,520 |
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
