8388 (株)阿波銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 522 | 524 | 512 | 513 | 38,000 | 2,565 |
| 2002-12-27 | 507 | 523 | 504 | 522 | 90,000 | 2,610 |
| 2002-12-26 | 489 | 507 | 489 | 503 | 45,000 | 2,515 |
| 2002-12-25 | 495 | 495 | 485 | 485 | 395,000 | 2,425 |
| 2002-12-24 | 494 | 496 | 490 | 496 | 215,000 | 2,480 |
| 2002-12-20 | 492 | 498 | 492 | 493 | 212,000 | 2,465 |
| 2002-12-19 | 494 | 494 | 483 | 492 | 318,000 | 2,460 |
| 2002-12-18 | 500 | 501 | 494 | 494 | 208,000 | 2,470 |
| 2002-12-17 | 494 | 500 | 494 | 500 | 366,000 | 2,500 |
| 2002-12-16 | 493 | 497 | 490 | 493 | 128,000 | 2,465 |
| 2002-12-13 | 498 | 507 | 498 | 503 | 498,000 | 2,515 |
| 2002-12-12 | 524 | 524 | 516 | 518 | 128,000 | 2,590 |
| 2002-12-11 | 530 | 531 | 527 | 527 | 266,000 | 2,635 |
| 2002-12-10 | 536 | 538 | 530 | 531 | 224,000 | 2,655 |
| 2002-12-09 | 539 | 539 | 537 | 537 | 188,000 | 2,685 |
| 2002-12-06 | 539 | 540 | 538 | 538 | 138,000 | 2,690 |
| 2002-12-05 | 541 | 541 | 537 | 539 | 94,000 | 2,695 |
| 2002-12-04 | 542 | 542 | 540 | 540 | 109,000 | 2,700 |
| 2002-12-03 | 544 | 544 | 541 | 542 | 628,000 | 2,710 |
| 2002-12-02 | 537 | 543 | 536 | 543 | 223,000 | 2,715 |
| 2002-11-29 | 542 | 545 | 541 | 542 | 221,000 | 2,710 |
| 2002-11-28 | 542 | 546 | 542 | 542 | 288,000 | 2,710 |
| 2002-11-27 | 545 | 546 | 541 | 541 | 120,000 | 2,705 |
| 2002-11-26 | 542 | 546 | 541 | 541 | 214,000 | 2,705 |
| 2002-11-25 | 542 | 547 | 540 | 540 | 216,000 | 2,700 |
| 2002-11-22 | 545 | 547 | 544 | 547 | 119,000 | 2,735 |
| 2002-11-21 | 544 | 545 | 542 | 542 | 82,000 | 2,710 |
| 2002-11-20 | 540 | 545 | 539 | 544 | 128,000 | 2,720 |
| 2002-11-19 | 543 | 543 | 538 | 538 | 112,000 | 2,690 |
| 2002-11-18 | 544 | 544 | 538 | 542 | 72,000 | 2,710 |
| 2002-11-15 | 543 | 544 | 539 | 544 | 142,000 | 2,720 |
| 2002-11-14 | 539 | 547 | 537 | 538 | 96,000 | 2,690 |
| 2002-11-13 | 543 | 543 | 539 | 539 | 48,000 | 2,695 |
| 2002-11-12 | 535 | 542 | 535 | 542 | 99,000 | 2,710 |
| 2002-11-11 | 545 | 548 | 533 | 535 | 87,000 | 2,675 |
| 2002-11-08 | 548 | 550 | 548 | 550 | 167,000 | 2,750 |
| 2002-11-07 | 545 | 550 | 542 | 549 | 63,000 | 2,745 |
| 2002-11-06 | 550 | 550 | 547 | 549 | 70,000 | 2,745 |
| 2002-11-05 | 545 | 550 | 544 | 550 | 218,000 | 2,750 |
| 2002-11-01 | 547 | 547 | 541 | 544 | 63,000 | 2,720 |
| 2002-10-31 | 548 | 549 | 541 | 546 | 83,000 | 2,730 |
| 2002-10-30 | 548 | 550 | 546 | 548 | 133,000 | 2,740 |
| 2002-10-29 | 548 | 548 | 545 | 547 | 32,000 | 2,735 |
| 2002-10-28 | 541 | 548 | 541 | 548 | 39,000 | 2,740 |
| 2002-10-25 | 537 | 547 | 537 | 547 | 56,000 | 2,735 |
| 2002-10-24 | 539 | 539 | 533 | 537 | 28,000 | 2,685 |
| 2002-10-23 | 536 | 549 | 535 | 549 | 85,000 | 2,745 |
| 2002-10-22 | 555 | 555 | 538 | 538 | 80,000 | 2,690 |
| 2002-10-21 | 550 | 554 | 549 | 554 | 125,000 | 2,770 |
| 2002-10-18 | 550 | 550 | 541 | 545 | 115,000 | 2,725 |
| 2002-10-17 | 550 | 555 | 547 | 550 | 68,000 | 2,750 |
| 2002-10-16 | 553 | 553 | 547 | 549 | 45,000 | 2,745 |
| 2002-10-15 | 541 | 552 | 541 | 551 | 126,000 | 2,755 |
| 2002-10-11 | 540 | 540 | 537 | 538 | 83,000 | 2,690 |
| 2002-10-10 | 531 | 538 | 531 | 538 | 45,000 | 2,690 |
| 2002-10-09 | 536 | 538 | 531 | 531 | 79,000 | 2,655 |
| 2002-10-08 | 538 | 540 | 536 | 540 | 45,000 | 2,700 |
| 2002-10-07 | 547 | 547 | 531 | 536 | 50,000 | 2,680 |
| 2002-10-04 | 545 | 550 | 540 | 550 | 56,000 | 2,750 |
| 2002-10-03 | 554 | 555 | 546 | 548 | 91,000 | 2,740 |
| 2002-10-02 | 558 | 558 | 549 | 549 | 124,000 | 2,745 |
| 2002-10-01 | 549 | 554 | 548 | 554 | 85,000 | 2,770 |
| 2002-09-30 | 560 | 564 | 547 | 549 | 103,000 | 2,745 |
| 2002-09-27 | 566 | 569 | 563 | 566 | 180,000 | 2,830 |
| 2002-09-26 | 562 | 567 | 562 | 566 | 127,000 | 2,830 |
| 2002-09-25 | 569 | 569 | 560 | 563 | 135,000 | 2,815 |
| 2002-09-24 | 558 | 570 | 552 | 570 | 93,000 | 2,850 |
| 2002-09-20 | 558 | 561 | 552 | 560 | 127,000 | 2,800 |
| 2002-09-19 | 558 | 560 | 553 | 557 | 107,000 | 2,785 |
| 2002-09-18 | 560 | 560 | 540 | 550 | 134,000 | 2,750 |
| 2002-09-17 | 548 | 560 | 547 | 560 | 285,000 | 2,800 |
| 2002-09-13 | 546 | 548 | 544 | 546 | 415,000 | 2,730 |
| 2002-09-12 | 545 | 547 | 542 | 543 | 62,000 | 2,715 |
| 2002-09-11 | 545 | 545 | 540 | 542 | 75,000 | 2,710 |
| 2002-09-10 | 538 | 547 | 538 | 543 | 144,000 | 2,715 |
| 2002-09-09 | 530 | 539 | 530 | 533 | 62,000 | 2,665 |
| 2002-09-06 | 527 | 533 | 525 | 529 | 76,000 | 2,645 |
| 2002-09-05 | 535 | 536 | 527 | 527 | 110,000 | 2,635 |
| 2002-09-04 | 526 | 535 | 525 | 535 | 95,000 | 2,675 |
| 2002-09-03 | 529 | 531 | 526 | 526 | 161,000 | 2,630 |
| 2002-09-02 | 537 | 537 | 529 | 529 | 130,000 | 2,645 |
| 2002-08-30 | 535 | 540 | 530 | 540 | 332,000 | 2,700 |
| 2002-08-29 | 534 | 534 | 531 | 531 | 119,000 | 2,655 |
| 2002-08-28 | 546 | 547 | 531 | 531 | 71,000 | 2,655 |
| 2002-08-27 | 547 | 547 | 537 | 546 | 73,000 | 2,730 |
| 2002-08-26 | 539 | 550 | 539 | 547 | 71,000 | 2,735 |
| 2002-08-23 | 549 | 551 | 539 | 539 | 79,000 | 2,695 |
| 2002-08-22 | 542 | 549 | 537 | 549 | 129,000 | 2,745 |
| 2002-08-21 | 529 | 543 | 529 | 537 | 67,000 | 2,685 |
| 2002-08-20 | 546 | 546 | 526 | 526 | 112,000 | 2,630 |
| 2002-08-19 | 544 | 544 | 532 | 536 | 114,000 | 2,680 |
| 2002-08-16 | 548 | 550 | 543 | 544 | 96,000 | 2,720 |
| 2002-08-15 | 548 | 550 | 546 | 547 | 107,000 | 2,735 |
| 2002-08-14 | 532 | 546 | 532 | 546 | 37,000 | 2,730 |
| 2002-08-13 | 532 | 539 | 531 | 532 | 50,000 | 2,660 |
| 2002-08-12 | 560 | 560 | 531 | 531 | 79,000 | 2,655 |
| 2002-08-09 | 547 | 563 | 543 | 563 | 91,000 | 2,815 |
| 2002-08-08 | 532 | 539 | 531 | 538 | 46,000 | 2,690 |
| 2002-08-07 | 532 | 535 | 528 | 531 | 51,000 | 2,655 |
| 2002-08-06 | 531 | 534 | 530 | 532 | 46,000 | 2,660 |
| 2002-08-05 | 545 | 545 | 531 | 531 | 42,000 | 2,655 |
| 2002-08-02 | 544 | 545 | 540 | 545 | 161,000 | 2,725 |
| 2002-08-01 | 536 | 541 | 535 | 540 | 70,000 | 2,700 |
| 2002-07-31 | 543 | 543 | 536 | 536 | 75,000 | 2,680 |
| 2002-07-30 | 529 | 543 | 529 | 543 | 83,000 | 2,715 |
| 2002-07-29 | 524 | 533 | 521 | 525 | 117,000 | 2,625 |
| 2002-07-26 | 546 | 548 | 523 | 523 | 94,000 | 2,615 |
| 2002-07-25 | 572 | 572 | 546 | 546 | 78,000 | 2,730 |
| 2002-07-24 | 548 | 575 | 538 | 575 | 145,000 | 2,875 |
| 2002-07-23 | 554 | 556 | 536 | 548 | 133,000 | 2,740 |
| 2002-07-22 | 536 | 557 | 534 | 544 | 114,000 | 2,720 |
| 2002-07-19 | 541 | 546 | 535 | 536 | 56,000 | 2,680 |
| 2002-07-18 | 550 | 554 | 544 | 554 | 73,000 | 2,770 |
| 2002-07-17 | 541 | 548 | 538 | 548 | 105,000 | 2,740 |
| 2002-07-16 | 547 | 550 | 541 | 541 | 142,000 | 2,705 |
| 2002-07-15 | 555 | 555 | 546 | 547 | 140,000 | 2,735 |
| 2002-07-12 | 563 | 573 | 555 | 555 | 71,000 | 2,775 |
| 2002-07-11 | 566 | 570 | 560 | 560 | 57,000 | 2,800 |
| 2002-07-10 | 573 | 574 | 564 | 564 | 66,000 | 2,820 |
| 2002-07-09 | 560 | 575 | 552 | 575 | 55,000 | 2,875 |
| 2002-07-08 | 578 | 580 | 555 | 555 | 105,000 | 2,775 |
| 2002-07-05 | 574 | 579 | 572 | 574 | 50,000 | 2,870 |
| 2002-07-04 | 574 | 577 | 571 | 574 | 58,000 | 2,870 |
| 2002-07-03 | 573 | 575 | 569 | 575 | 129,000 | 2,875 |
| 2002-07-02 | 574 | 574 | 569 | 574 | 153,000 | 2,870 |
| 2002-07-01 | 563 | 570 | 562 | 570 | 132,000 | 2,850 |
| 2002-06-28 | 558 | 565 | 549 | 554 | 68,000 | 2,770 |
| 2002-06-27 | 555 | 556 | 543 | 543 | 46,000 | 2,715 |
| 2002-06-26 | 549 | 555 | 545 | 555 | 74,000 | 2,775 |
| 2002-06-25 | 571 | 573 | 557 | 557 | 33,000 | 2,785 |
| 2002-06-24 | 565 | 573 | 562 | 573 | 103,000 | 2,865 |
| 2002-06-21 | 546 | 568 | 546 | 559 | 134,000 | 2,795 |
| 2002-06-20 | 541 | 546 | 540 | 546 | 52,000 | 2,730 |
| 2002-06-19 | 547 | 547 | 540 | 540 | 138,000 | 2,700 |
| 2002-06-18 | 544 | 548 | 543 | 547 | 121,000 | 2,735 |
| 2002-06-17 | 552 | 554 | 542 | 542 | 154,000 | 2,710 |
| 2002-06-14 | 574 | 574 | 552 | 552 | 547,000 | 2,760 |
| 2002-06-13 | 571 | 572 | 558 | 569 | 87,000 | 2,845 |
| 2002-06-12 | 572 | 574 | 568 | 574 | 57,000 | 2,870 |
| 2002-06-11 | 560 | 577 | 558 | 573 | 112,000 | 2,865 |
| 2002-06-10 | 562 | 562 | 550 | 550 | 63,000 | 2,750 |
| 2002-06-07 | 549 | 567 | 541 | 554 | 73,000 | 2,770 |
| 2002-06-06 | 567 | 567 | 540 | 540 | 144,000 | 2,700 |
| 2002-06-05 | 584 | 587 | 565 | 565 | 76,000 | 2,825 |
| 2002-06-04 | 590 | 590 | 562 | 562 | 127,000 | 2,810 |
| 2002-06-03 | 588 | 588 | 584 | 586 | 46,000 | 2,930 |
| 2002-05-31 | 587 | 592 | 578 | 578 | 122,000 | 2,890 |
| 2002-05-30 | 583 | 586 | 575 | 585 | 57,000 | 2,925 |
| 2002-05-29 | 577 | 588 | 573 | 583 | 52,000 | 2,915 |
| 2002-05-28 | 580 | 585 | 574 | 576 | 64,000 | 2,880 |
| 2002-05-27 | 575 | 583 | 575 | 579 | 36,000 | 2,895 |
| 2002-05-24 | 584 | 585 | 580 | 585 | 53,000 | 2,925 |
| 2002-05-23 | 579 | 585 | 577 | 583 | 68,000 | 2,915 |
| 2002-05-22 | 574 | 582 | 571 | 576 | 84,000 | 2,880 |
| 2002-05-21 | 559 | 567 | 559 | 567 | 39,000 | 2,835 |
| 2002-05-20 | 569 | 575 | 564 | 572 | 72,000 | 2,860 |
| 2002-05-17 | 558 | 567 | 554 | 559 | 164,000 | 2,795 |
| 2002-05-16 | 547 | 558 | 543 | 550 | 53,000 | 2,750 |
| 2002-05-15 | 544 | 546 | 537 | 537 | 93,000 | 2,685 |
| 2002-05-14 | 550 | 550 | 540 | 540 | 39,000 | 2,700 |
| 2002-05-13 | 553 | 556 | 540 | 540 | 54,000 | 2,700 |
| 2002-05-10 | 560 | 562 | 553 | 553 | 68,000 | 2,765 |
| 2002-05-09 | 566 | 574 | 566 | 570 | 25,000 | 2,850 |
| 2002-05-08 | 577 | 580 | 561 | 561 | 42,000 | 2,805 |
| 2002-05-07 | 584 | 585 | 576 | 576 | 71,000 | 2,880 |
| 2002-05-02 | 588 | 588 | 584 | 584 | 83,000 | 2,920 |
| 2002-05-01 | 584 | 587 | 581 | 585 | 39,000 | 2,925 |
| 2002-04-30 | 584 | 584 | 583 | 583 | 39,000 | 2,915 |
| 2002-04-26 | 576 | 585 | 568 | 585 | 72,000 | 2,925 |
| 2002-04-25 | 576 | 580 | 574 | 576 | 42,000 | 2,880 |
| 2002-04-24 | 583 | 590 | 583 | 583 | 28,000 | 2,915 |
| 2002-04-23 | 590 | 592 | 584 | 584 | 83,000 | 2,920 |
| 2002-04-22 | 589 | 593 | 587 | 593 | 50,000 | 2,965 |
| 2002-04-19 | 578 | 591 | 578 | 591 | 54,000 | 2,955 |
| 2002-04-18 | 589 | 592 | 586 | 586 | 101,000 | 2,930 |
| 2002-04-17 | 586 | 591 | 584 | 589 | 62,000 | 2,945 |
| 2002-04-16 | 582 | 593 | 575 | 593 | 86,000 | 2,965 |
| 2002-04-15 | 578 | 578 | 572 | 573 | 86,000 | 2,865 |
| 2002-04-12 | 583 | 587 | 571 | 571 | 38,000 | 2,855 |
| 2002-04-11 | 590 | 590 | 576 | 583 | 57,000 | 2,915 |
| 2002-04-10 | 572 | 590 | 572 | 590 | 53,000 | 2,950 |
| 2002-04-09 | 595 | 595 | 550 | 552 | 106,000 | 2,760 |
| 2002-04-08 | 594 | 595 | 591 | 595 | 43,000 | 2,975 |
| 2002-04-05 | 587 | 594 | 586 | 591 | 123,000 | 2,955 |
| 2002-04-04 | 582 | 588 | 581 | 586 | 74,000 | 2,930 |
| 2002-04-03 | 576 | 585 | 573 | 580 | 43,000 | 2,900 |
| 2002-04-02 | 578 | 579 | 569 | 579 | 138,000 | 2,895 |
| 2002-04-01 | 568 | 578 | 555 | 578 | 104,000 | 2,890 |
| 2002-03-29 | 568 | 570 | 536 | 538 | 55,000 | 2,690 |
| 2002-03-28 | 574 | 578 | 565 | 565 | 57,000 | 2,825 |
| 2002-03-27 | 567 | 590 | 567 | 590 | 67,000 | 2,950 |
| 2002-03-26 | 583 | 583 | 566 | 570 | 52,000 | 2,850 |
| 2002-03-25 | 595 | 595 | 566 | 583 | 72,000 | 2,915 |
| 2002-03-22 | 583 | 589 | 565 | 566 | 77,000 | 2,830 |
| 2002-03-20 | 586 | 590 | 574 | 582 | 68,000 | 2,910 |
| 2002-03-19 | 590 | 590 | 577 | 586 | 73,000 | 2,930 |
| 2002-03-18 | 574 | 574 | 565 | 573 | 40,000 | 2,865 |
| 2002-03-15 | 570 | 580 | 569 | 578 | 101,000 | 2,890 |
| 2002-03-14 | 593 | 593 | 573 | 574 | 51,000 | 2,870 |
| 2002-03-13 | 591 | 598 | 588 | 597 | 76,000 | 2,985 |
| 2002-03-12 | 600 | 600 | 588 | 591 | 69,000 | 2,955 |
| 2002-03-11 | 604 | 604 | 591 | 604 | 76,000 | 3,020 |
| 2002-03-08 | 600 | 605 | 590 | 591 | 452,000 | 2,955 |
| 2002-03-07 | 600 | 605 | 591 | 605 | 105,000 | 3,025 |
| 2002-03-06 | 598 | 600 | 585 | 600 | 69,000 | 3,000 |
| 2002-03-05 | 604 | 609 | 590 | 600 | 129,000 | 3,000 |
| 2002-03-04 | 590 | 604 | 588 | 604 | 285,000 | 3,020 |
| 2002-03-01 | 579 | 588 | 572 | 588 | 165,000 | 2,940 |
| 2002-02-28 | 575 | 580 | 574 | 580 | 180,000 | 2,900 |
| 2002-02-27 | 570 | 575 | 564 | 575 | 146,000 | 2,875 |
| 2002-02-26 | 573 | 574 | 567 | 573 | 72,000 | 2,865 |
| 2002-02-25 | 568 | 575 | 568 | 575 | 50,000 | 2,875 |
| 2002-02-22 | 570 | 574 | 568 | 568 | 109,000 | 2,840 |
| 2002-02-21 | 560 | 570 | 560 | 570 | 66,000 | 2,850 |
| 2002-02-20 | 551 | 564 | 550 | 560 | 68,000 | 2,800 |
| 2002-02-19 | 569 | 569 | 541 | 541 | 89,000 | 2,705 |
| 2002-02-18 | 562 | 569 | 562 | 569 | 46,000 | 2,845 |
| 2002-02-15 | 560 | 578 | 556 | 575 | 133,000 | 2,875 |
| 2002-02-14 | 574 | 578 | 569 | 569 | 109,000 | 2,845 |
| 2002-02-13 | 559 | 575 | 559 | 575 | 155,000 | 2,875 |
| 2002-02-12 | 559 | 560 | 558 | 560 | 85,000 | 2,800 |
| 2002-02-08 | 556 | 560 | 553 | 559 | 164,000 | 2,795 |
| 2002-02-07 | 554 | 556 | 552 | 556 | 88,000 | 2,780 |
| 2002-02-06 | 552 | 554 | 550 | 554 | 42,000 | 2,770 |
| 2002-02-05 | 552 | 554 | 551 | 554 | 69,000 | 2,770 |
| 2002-02-04 | 553 | 556 | 549 | 552 | 141,000 | 2,760 |
| 2002-02-01 | 554 | 554 | 550 | 553 | 60,000 | 2,765 |
| 2002-01-31 | 549 | 555 | 548 | 548 | 118,000 | 2,740 |
| 2002-01-30 | 546 | 549 | 545 | 549 | 66,000 | 2,745 |
| 2002-01-29 | 548 | 548 | 547 | 547 | 37,000 | 2,735 |
| 2002-01-28 | 544 | 549 | 540 | 549 | 38,000 | 2,745 |
| 2002-01-25 | 549 | 549 | 541 | 544 | 42,000 | 2,720 |
| 2002-01-24 | 545 | 550 | 542 | 550 | 53,000 | 2,750 |
| 2002-01-23 | 549 | 549 | 542 | 545 | 79,000 | 2,725 |
| 2002-01-22 | 545 | 549 | 541 | 549 | 101,000 | 2,745 |
| 2002-01-21 | 532 | 550 | 528 | 545 | 94,000 | 2,725 |
| 2002-01-18 | 528 | 534 | 519 | 534 | 104,000 | 2,670 |
| 2002-01-17 | 517 | 524 | 515 | 521 | 65,000 | 2,605 |
| 2002-01-16 | 509 | 519 | 509 | 514 | 31,000 | 2,570 |
| 2002-01-15 | 520 | 520 | 507 | 507 | 132,000 | 2,535 |
| 2002-01-11 | 522 | 524 | 510 | 510 | 155,000 | 2,550 |
| 2002-01-10 | 532 | 533 | 521 | 522 | 61,000 | 2,610 |
| 2002-01-09 | 534 | 538 | 532 | 538 | 39,000 | 2,690 |
| 2002-01-08 | 557 | 558 | 544 | 544 | 57,000 | 2,720 |
| 2002-01-07 | 565 | 565 | 558 | 561 | 168,000 | 2,805 |
| 2002-01-04 | 559 | 560 | 552 | 560 | 16,000 | 2,800 |
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
