8388 (株)阿波銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 666 | 680 | 662 | 679 | 43,000 | 3,395 |
| 2003-12-29 | 662 | 662 | 656 | 656 | 47,000 | 3,280 |
| 2003-12-26 | 661 | 667 | 661 | 662 | 30,000 | 3,310 |
| 2003-12-25 | 671 | 672 | 660 | 667 | 55,000 | 3,335 |
| 2003-12-24 | 676 | 676 | 671 | 676 | 48,000 | 3,380 |
| 2003-12-22 | 673 | 675 | 666 | 675 | 124,000 | 3,375 |
| 2003-12-19 | 677 | 677 | 673 | 673 | 112,000 | 3,365 |
| 2003-12-18 | 671 | 678 | 671 | 676 | 132,000 | 3,380 |
| 2003-12-17 | 674 | 675 | 666 | 670 | 142,000 | 3,350 |
| 2003-12-16 | 662 | 673 | 651 | 673 | 138,000 | 3,365 |
| 2003-12-15 | 675 | 679 | 667 | 672 | 155,000 | 3,360 |
| 2003-12-12 | 668 | 672 | 655 | 667 | 432,000 | 3,335 |
| 2003-12-11 | 666 | 666 | 653 | 657 | 90,000 | 3,285 |
| 2003-12-10 | 648 | 660 | 641 | 647 | 172,000 | 3,235 |
| 2003-12-09 | 639 | 646 | 638 | 638 | 91,000 | 3,190 |
| 2003-12-08 | 658 | 658 | 635 | 638 | 113,000 | 3,190 |
| 2003-12-05 | 665 | 665 | 647 | 658 | 168,000 | 3,290 |
| 2003-12-04 | 652 | 666 | 649 | 665 | 158,000 | 3,325 |
| 2003-12-03 | 656 | 658 | 648 | 651 | 96,000 | 3,255 |
| 2003-12-02 | 664 | 678 | 656 | 656 | 285,000 | 3,280 |
| 2003-12-01 | 638 | 639 | 614 | 636 | 232,000 | 3,180 |
| 2003-11-28 | 647 | 648 | 630 | 639 | 117,000 | 3,195 |
| 2003-11-27 | 663 | 663 | 635 | 647 | 159,000 | 3,235 |
| 2003-11-26 | 635 | 645 | 630 | 644 | 132,000 | 3,220 |
| 2003-11-25 | 642 | 642 | 616 | 629 | 161,000 | 3,145 |
| 2003-11-21 | 617 | 620 | 610 | 612 | 109,000 | 3,060 |
| 2003-11-20 | 627 | 627 | 606 | 613 | 194,000 | 3,065 |
| 2003-11-19 | 606 | 630 | 606 | 628 | 200,000 | 3,140 |
| 2003-11-18 | 632 | 633 | 605 | 608 | 156,000 | 3,040 |
| 2003-11-17 | 641 | 641 | 631 | 631 | 81,000 | 3,155 |
| 2003-11-14 | 648 | 652 | 636 | 639 | 140,000 | 3,195 |
| 2003-11-13 | 647 | 654 | 640 | 650 | 82,000 | 3,250 |
| 2003-11-12 | 654 | 654 | 642 | 647 | 68,000 | 3,235 |
| 2003-11-11 | 646 | 654 | 639 | 645 | 127,000 | 3,225 |
| 2003-11-10 | 642 | 662 | 642 | 655 | 40,000 | 3,275 |
| 2003-11-07 | 652 | 654 | 640 | 644 | 87,000 | 3,220 |
| 2003-11-06 | 665 | 672 | 651 | 651 | 47,000 | 3,255 |
| 2003-11-05 | 686 | 686 | 675 | 675 | 108,000 | 3,375 |
| 2003-11-04 | 653 | 685 | 653 | 685 | 111,000 | 3,425 |
| 2003-10-31 | 655 | 655 | 647 | 651 | 66,000 | 3,255 |
| 2003-10-30 | 643 | 653 | 641 | 645 | 55,000 | 3,225 |
| 2003-10-29 | 644 | 649 | 640 | 646 | 94,000 | 3,230 |
| 2003-10-28 | 640 | 644 | 638 | 639 | 54,000 | 3,195 |
| 2003-10-27 | 641 | 648 | 636 | 636 | 94,000 | 3,180 |
| 2003-10-24 | 643 | 648 | 635 | 638 | 160,000 | 3,190 |
| 2003-10-23 | 675 | 678 | 640 | 640 | 171,000 | 3,200 |
| 2003-10-22 | 689 | 689 | 671 | 677 | 143,000 | 3,385 |
| 2003-10-21 | 690 | 690 | 678 | 683 | 62,000 | 3,415 |
| 2003-10-20 | 696 | 697 | 683 | 683 | 106,000 | 3,415 |
| 2003-10-17 | 693 | 696 | 690 | 695 | 57,000 | 3,475 |
| 2003-10-16 | 688 | 694 | 678 | 694 | 60,000 | 3,470 |
| 2003-10-15 | 695 | 695 | 688 | 688 | 73,000 | 3,440 |
| 2003-10-14 | 697 | 699 | 688 | 688 | 177,000 | 3,440 |
| 2003-10-10 | 672 | 699 | 672 | 692 | 227,000 | 3,460 |
| 2003-10-09 | 672 | 684 | 670 | 676 | 55,000 | 3,380 |
| 2003-10-08 | 681 | 689 | 678 | 679 | 62,000 | 3,395 |
| 2003-10-07 | 685 | 685 | 676 | 681 | 38,000 | 3,405 |
| 2003-10-06 | 684 | 687 | 675 | 675 | 71,000 | 3,375 |
| 2003-10-03 | 699 | 699 | 651 | 684 | 75,000 | 3,420 |
| 2003-10-02 | 700 | 702 | 694 | 700 | 267,000 | 3,500 |
| 2003-10-01 | 650 | 690 | 649 | 683 | 180,000 | 3,415 |
| 2003-09-30 | 635 | 649 | 635 | 643 | 85,000 | 3,215 |
| 2003-09-29 | 630 | 640 | 626 | 626 | 101,000 | 3,130 |
| 2003-09-26 | 627 | 636 | 625 | 629 | 68,000 | 3,145 |
| 2003-09-25 | 642 | 642 | 628 | 628 | 90,000 | 3,140 |
| 2003-09-24 | 666 | 666 | 635 | 644 | 162,000 | 3,220 |
| 2003-09-22 | 640 | 654 | 622 | 646 | 166,000 | 3,230 |
| 2003-09-19 | 707 | 714 | 653 | 669 | 476,000 | 3,345 |
| 2003-09-18 | 671 | 694 | 671 | 694 | 234,000 | 3,470 |
| 2003-09-17 | 653 | 671 | 650 | 670 | 184,000 | 3,350 |
| 2003-09-16 | 630 | 650 | 630 | 643 | 169,000 | 3,215 |
| 2003-09-12 | 624 | 631 | 609 | 628 | 478,000 | 3,140 |
| 2003-09-11 | 605 | 614 | 605 | 605 | 89,000 | 3,025 |
| 2003-09-10 | 608 | 614 | 605 | 605 | 139,000 | 3,025 |
| 2003-09-09 | 605 | 609 | 604 | 607 | 128,000 | 3,035 |
| 2003-09-08 | 605 | 608 | 600 | 605 | 188,000 | 3,025 |
| 2003-09-05 | 604 | 605 | 600 | 600 | 78,000 | 3,000 |
| 2003-09-04 | 605 | 608 | 604 | 604 | 91,000 | 3,020 |
| 2003-09-03 | 605 | 608 | 601 | 608 | 106,000 | 3,040 |
| 2003-09-02 | 607 | 610 | 604 | 605 | 202,000 | 3,025 |
| 2003-09-01 | 607 | 607 | 603 | 607 | 99,000 | 3,035 |
| 2003-08-29 | 602 | 607 | 594 | 600 | 66,000 | 3,000 |
| 2003-08-28 | 597 | 598 | 593 | 593 | 55,000 | 2,965 |
| 2003-08-27 | 596 | 604 | 595 | 597 | 99,000 | 2,985 |
| 2003-08-26 | 600 | 603 | 595 | 595 | 75,000 | 2,975 |
| 2003-08-25 | 590 | 602 | 590 | 600 | 71,000 | 3,000 |
| 2003-08-22 | 605 | 605 | 596 | 596 | 92,000 | 2,980 |
| 2003-08-21 | 608 | 610 | 605 | 605 | 74,000 | 3,025 |
| 2003-08-20 | 604 | 608 | 601 | 608 | 65,000 | 3,040 |
| 2003-08-19 | 613 | 613 | 603 | 604 | 110,000 | 3,020 |
| 2003-08-18 | 610 | 613 | 608 | 610 | 72,000 | 3,050 |
| 2003-08-15 | 609 | 612 | 609 | 610 | 97,000 | 3,050 |
| 2003-08-14 | 613 | 613 | 605 | 609 | 70,000 | 3,045 |
| 2003-08-13 | 601 | 610 | 600 | 609 | 55,000 | 3,045 |
| 2003-08-12 | 605 | 610 | 598 | 599 | 120,000 | 2,995 |
| 2003-08-11 | 600 | 600 | 598 | 598 | 48,000 | 2,990 |
| 2003-08-08 | 590 | 596 | 590 | 595 | 82,000 | 2,975 |
| 2003-08-07 | 590 | 596 | 590 | 590 | 54,000 | 2,950 |
| 2003-08-06 | 592 | 598 | 590 | 590 | 59,000 | 2,950 |
| 2003-08-05 | 598 | 598 | 591 | 592 | 108,000 | 2,960 |
| 2003-08-04 | 614 | 614 | 598 | 598 | 144,000 | 2,990 |
| 2003-08-01 | 598 | 610 | 593 | 604 | 120,000 | 3,020 |
| 2003-07-31 | 594 | 599 | 591 | 591 | 145,000 | 2,955 |
| 2003-07-30 | 607 | 607 | 593 | 593 | 94,000 | 2,965 |
| 2003-07-29 | 610 | 610 | 601 | 601 | 82,000 | 3,005 |
| 2003-07-28 | 588 | 605 | 588 | 601 | 57,000 | 3,005 |
| 2003-07-25 | 601 | 604 | 586 | 586 | 167,000 | 2,930 |
| 2003-07-24 | 615 | 619 | 600 | 600 | 39,000 | 3,000 |
| 2003-07-23 | 614 | 623 | 613 | 615 | 122,000 | 3,075 |
| 2003-07-22 | 605 | 609 | 601 | 606 | 93,000 | 3,030 |
| 2003-07-18 | 626 | 628 | 617 | 617 | 100,000 | 3,085 |
| 2003-07-17 | 620 | 626 | 617 | 625 | 111,000 | 3,125 |
| 2003-07-16 | 620 | 626 | 616 | 618 | 113,000 | 3,090 |
| 2003-07-15 | 608 | 619 | 608 | 611 | 141,000 | 3,055 |
| 2003-07-14 | 609 | 618 | 599 | 615 | 79,000 | 3,075 |
| 2003-07-11 | 612 | 612 | 608 | 608 | 54,000 | 3,040 |
| 2003-07-10 | 605 | 613 | 605 | 612 | 83,000 | 3,060 |
| 2003-07-09 | 615 | 618 | 605 | 605 | 54,000 | 3,025 |
| 2003-07-08 | 624 | 624 | 615 | 615 | 73,000 | 3,075 |
| 2003-07-07 | 634 | 638 | 623 | 623 | 78,000 | 3,115 |
| 2003-07-04 | 630 | 640 | 630 | 634 | 85,000 | 3,170 |
| 2003-07-03 | 642 | 642 | 630 | 630 | 106,000 | 3,150 |
| 2003-07-02 | 620 | 630 | 618 | 622 | 286,000 | 3,110 |
| 2003-07-01 | 613 | 615 | 612 | 614 | 120,000 | 3,070 |
| 2003-06-30 | 607 | 615 | 607 | 612 | 108,000 | 3,060 |
| 2003-06-27 | 606 | 613 | 604 | 604 | 129,000 | 3,020 |
| 2003-06-26 | 607 | 607 | 603 | 606 | 82,000 | 3,030 |
| 2003-06-25 | 605 | 610 | 604 | 606 | 100,000 | 3,030 |
| 2003-06-24 | 608 | 611 | 597 | 597 | 162,000 | 2,985 |
| 2003-06-23 | 606 | 611 | 605 | 607 | 79,000 | 3,035 |
| 2003-06-20 | 611 | 615 | 605 | 605 | 106,000 | 3,025 |
| 2003-06-19 | 607 | 612 | 607 | 609 | 109,000 | 3,045 |
| 2003-06-18 | 609 | 614 | 607 | 607 | 125,000 | 3,035 |
| 2003-06-17 | 606 | 609 | 602 | 602 | 83,000 | 3,010 |
| 2003-06-16 | 602 | 603 | 591 | 600 | 59,000 | 3,000 |
| 2003-06-13 | 612 | 612 | 601 | 601 | 432,000 | 3,005 |
| 2003-06-12 | 605 | 613 | 600 | 613 | 76,000 | 3,065 |
| 2003-06-11 | 605 | 619 | 605 | 605 | 112,000 | 3,025 |
| 2003-06-10 | 602 | 604 | 600 | 604 | 44,000 | 3,020 |
| 2003-06-09 | 603 | 609 | 603 | 606 | 54,000 | 3,030 |
| 2003-06-06 | 607 | 610 | 602 | 610 | 77,000 | 3,050 |
| 2003-06-05 | 608 | 609 | 605 | 607 | 66,000 | 3,035 |
| 2003-06-04 | 620 | 620 | 608 | 608 | 41,000 | 3,040 |
| 2003-06-03 | 624 | 624 | 615 | 619 | 131,000 | 3,095 |
| 2003-06-02 | 621 | 625 | 618 | 625 | 98,000 | 3,125 |
| 2003-05-30 | 600 | 623 | 600 | 620 | 127,000 | 3,100 |
| 2003-05-29 | 594 | 600 | 591 | 600 | 114,000 | 3,000 |
| 2003-05-28 | 586 | 595 | 586 | 590 | 68,000 | 2,950 |
| 2003-05-27 | 581 | 588 | 581 | 581 | 37,000 | 2,905 |
| 2003-05-26 | 590 | 594 | 588 | 591 | 43,000 | 2,955 |
| 2003-05-23 | 580 | 590 | 580 | 589 | 106,000 | 2,945 |
| 2003-05-22 | 588 | 593 | 587 | 590 | 131,000 | 2,950 |
| 2003-05-21 | 586 | 589 | 584 | 587 | 74,000 | 2,935 |
| 2003-05-20 | 584 | 586 | 579 | 586 | 79,000 | 2,930 |
| 2003-05-19 | 589 | 589 | 579 | 583 | 64,000 | 2,915 |
| 2003-05-16 | 586 | 589 | 580 | 589 | 79,000 | 2,945 |
| 2003-05-15 | 574 | 582 | 574 | 577 | 133,000 | 2,885 |
| 2003-05-14 | 588 | 593 | 588 | 589 | 79,000 | 2,945 |
| 2003-05-13 | 586 | 590 | 585 | 585 | 56,000 | 2,925 |
| 2003-05-12 | 585 | 585 | 577 | 579 | 48,000 | 2,895 |
| 2003-05-09 | 580 | 585 | 575 | 585 | 89,000 | 2,925 |
| 2003-05-08 | 580 | 585 | 574 | 574 | 43,000 | 2,870 |
| 2003-05-07 | 570 | 584 | 570 | 583 | 48,000 | 2,915 |
| 2003-05-06 | 575 | 595 | 575 | 579 | 81,000 | 2,895 |
| 2003-05-02 | 569 | 578 | 565 | 574 | 150,000 | 2,870 |
| 2003-05-01 | 559 | 568 | 559 | 568 | 131,000 | 2,840 |
| 2003-04-30 | 552 | 559 | 552 | 553 | 77,000 | 2,765 |
| 2003-04-28 | 557 | 557 | 547 | 550 | 56,000 | 2,750 |
| 2003-04-25 | 556 | 562 | 550 | 550 | 64,000 | 2,750 |
| 2003-04-24 | 558 | 560 | 552 | 555 | 61,000 | 2,775 |
| 2003-04-23 | 563 | 563 | 553 | 556 | 37,000 | 2,780 |
| 2003-04-22 | 559 | 565 | 557 | 563 | 190,000 | 2,815 |
| 2003-04-21 | 553 | 558 | 553 | 558 | 99,000 | 2,790 |
| 2003-04-18 | 556 | 556 | 549 | 553 | 127,000 | 2,765 |
| 2003-04-17 | 546 | 555 | 546 | 555 | 47,000 | 2,775 |
| 2003-04-16 | 548 | 551 | 545 | 551 | 65,000 | 2,755 |
| 2003-04-15 | 553 | 555 | 550 | 550 | 144,000 | 2,750 |
| 2003-04-14 | 549 | 553 | 547 | 553 | 102,000 | 2,765 |
| 2003-04-11 | 541 | 546 | 539 | 546 | 93,000 | 2,730 |
| 2003-04-10 | 549 | 549 | 542 | 543 | 27,000 | 2,715 |
| 2003-04-09 | 541 | 551 | 541 | 551 | 55,000 | 2,755 |
| 2003-04-08 | 554 | 554 | 544 | 551 | 43,000 | 2,755 |
| 2003-04-07 | 553 | 553 | 548 | 553 | 28,000 | 2,765 |
| 2003-04-04 | 551 | 553 | 548 | 551 | 67,000 | 2,755 |
| 2003-04-03 | 554 | 554 | 546 | 551 | 60,000 | 2,755 |
| 2003-04-02 | 550 | 554 | 547 | 554 | 147,000 | 2,770 |
| 2003-04-01 | 546 | 549 | 543 | 549 | 67,000 | 2,745 |
| 2003-03-31 | 550 | 550 | 536 | 536 | 62,000 | 2,680 |
| 2003-03-28 | 550 | 550 | 544 | 549 | 77,000 | 2,745 |
| 2003-03-27 | 550 | 550 | 549 | 550 | 91,000 | 2,750 |
| 2003-03-26 | 548 | 550 | 547 | 550 | 67,000 | 2,750 |
| 2003-03-25 | 555 | 555 | 545 | 550 | 95,000 | 2,750 |
| 2003-03-24 | 548 | 555 | 544 | 555 | 216,000 | 2,775 |
| 2003-03-20 | 541 | 545 | 538 | 545 | 71,000 | 2,725 |
| 2003-03-19 | 537 | 537 | 534 | 537 | 54,000 | 2,685 |
| 2003-03-18 | 535 | 539 | 526 | 537 | 270,000 | 2,685 |
| 2003-03-17 | 538 | 538 | 526 | 526 | 138,000 | 2,630 |
| 2003-03-14 | 539 | 540 | 536 | 536 | 531,000 | 2,680 |
| 2003-03-13 | 544 | 547 | 535 | 539 | 130,000 | 2,695 |
| 2003-03-12 | 539 | 544 | 536 | 544 | 132,000 | 2,720 |
| 2003-03-11 | 548 | 548 | 538 | 539 | 82,000 | 2,695 |
| 2003-03-10 | 535 | 544 | 535 | 544 | 53,000 | 2,720 |
| 2003-03-07 | 545 | 548 | 535 | 535 | 90,000 | 2,675 |
| 2003-03-06 | 545 | 550 | 545 | 545 | 102,000 | 2,725 |
| 2003-03-05 | 546 | 546 | 542 | 544 | 28,000 | 2,720 |
| 2003-03-04 | 542 | 546 | 539 | 546 | 157,000 | 2,730 |
| 2003-03-03 | 533 | 538 | 533 | 538 | 148,000 | 2,690 |
| 2003-02-28 | 534 | 537 | 530 | 532 | 80,000 | 2,660 |
| 2003-02-27 | 533 | 535 | 531 | 533 | 48,000 | 2,665 |
| 2003-02-26 | 531 | 534 | 529 | 531 | 55,000 | 2,655 |
| 2003-02-25 | 538 | 539 | 528 | 528 | 69,000 | 2,640 |
| 2003-02-24 | 546 | 546 | 538 | 538 | 76,000 | 2,690 |
| 2003-02-21 | 542 | 543 | 540 | 540 | 28,000 | 2,700 |
| 2003-02-20 | 539 | 544 | 537 | 542 | 59,000 | 2,710 |
| 2003-02-19 | 553 | 553 | 539 | 539 | 43,000 | 2,695 |
| 2003-02-18 | 556 | 556 | 534 | 553 | 158,000 | 2,765 |
| 2003-02-17 | 555 | 556 | 554 | 556 | 110,000 | 2,780 |
| 2003-02-14 | 541 | 550 | 541 | 549 | 272,000 | 2,745 |
| 2003-02-13 | 544 | 545 | 541 | 541 | 97,000 | 2,705 |
| 2003-02-12 | 537 | 548 | 537 | 544 | 118,000 | 2,720 |
| 2003-02-10 | 535 | 537 | 533 | 537 | 65,000 | 2,685 |
| 2003-02-07 | 533 | 535 | 528 | 535 | 45,000 | 2,675 |
| 2003-02-06 | 539 | 539 | 529 | 533 | 80,000 | 2,665 |
| 2003-02-05 | 544 | 544 | 529 | 529 | 119,000 | 2,645 |
| 2003-02-04 | 539 | 544 | 538 | 544 | 181,000 | 2,720 |
| 2003-02-03 | 524 | 538 | 524 | 538 | 113,000 | 2,690 |
| 2003-01-31 | 533 | 533 | 521 | 523 | 135,000 | 2,615 |
| 2003-01-30 | 539 | 539 | 532 | 532 | 65,000 | 2,660 |
| 2003-01-29 | 537 | 540 | 531 | 531 | 67,000 | 2,655 |
| 2003-01-28 | 538 | 540 | 534 | 536 | 52,000 | 2,680 |
| 2003-01-27 | 539 | 540 | 536 | 538 | 57,000 | 2,690 |
| 2003-01-24 | 540 | 550 | 538 | 539 | 117,000 | 2,695 |
| 2003-01-23 | 535 | 543 | 535 | 540 | 51,000 | 2,700 |
| 2003-01-22 | 543 | 543 | 535 | 535 | 73,000 | 2,675 |
| 2003-01-21 | 535 | 544 | 535 | 542 | 64,000 | 2,710 |
| 2003-01-20 | 543 | 543 | 533 | 533 | 89,000 | 2,665 |
| 2003-01-17 | 537 | 547 | 537 | 544 | 54,000 | 2,720 |
| 2003-01-16 | 552 | 552 | 544 | 547 | 66,000 | 2,735 |
| 2003-01-15 | 548 | 553 | 548 | 552 | 158,000 | 2,760 |
| 2003-01-14 | 542 | 547 | 542 | 547 | 38,000 | 2,735 |
| 2003-01-10 | 547 | 547 | 533 | 542 | 82,000 | 2,710 |
| 2003-01-09 | 532 | 547 | 531 | 547 | 56,000 | 2,735 |
| 2003-01-08 | 550 | 550 | 530 | 530 | 69,000 | 2,650 |
| 2003-01-07 | 560 | 560 | 548 | 550 | 268,000 | 2,750 |
| 2003-01-06 | 526 | 540 | 526 | 540 | 60,000 | 2,700 |
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
