8388 (株)阿波銀行 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 665 | 672 | 655 | 671 | 85,000 | 3,355 |
| 2004-12-29 | 660 | 665 | 655 | 664 | 89,000 | 3,320 |
| 2004-12-28 | 658 | 662 | 657 | 661 | 47,000 | 3,305 |
| 2004-12-27 | 655 | 661 | 655 | 658 | 75,000 | 3,290 |
| 2004-12-24 | 649 | 667 | 649 | 663 | 261,000 | 3,315 |
| 2004-12-22 | 647 | 648 | 644 | 646 | 118,000 | 3,230 |
| 2004-12-21 | 643 | 648 | 643 | 644 | 120,000 | 3,220 |
| 2004-12-20 | 647 | 647 | 642 | 643 | 118,000 | 3,215 |
| 2004-12-17 | 631 | 640 | 631 | 640 | 121,000 | 3,200 |
| 2004-12-16 | 630 | 638 | 630 | 630 | 83,000 | 3,150 |
| 2004-12-15 | 638 | 640 | 622 | 635 | 112,000 | 3,175 |
| 2004-12-14 | 623 | 640 | 612 | 640 | 136,000 | 3,200 |
| 2004-12-13 | 613 | 628 | 613 | 623 | 85,000 | 3,115 |
| 2004-12-10 | 619 | 619 | 602 | 612 | 388,000 | 3,060 |
| 2004-12-09 | 624 | 624 | 612 | 618 | 164,000 | 3,090 |
| 2004-12-08 | 623 | 628 | 619 | 624 | 106,000 | 3,120 |
| 2004-12-07 | 627 | 631 | 623 | 623 | 75,000 | 3,115 |
| 2004-12-06 | 628 | 633 | 627 | 627 | 53,000 | 3,135 |
| 2004-12-03 | 635 | 635 | 627 | 632 | 60,000 | 3,160 |
| 2004-12-02 | 633 | 640 | 631 | 640 | 146,000 | 3,200 |
| 2004-12-01 | 626 | 633 | 624 | 629 | 93,000 | 3,145 |
| 2004-11-30 | 630 | 635 | 627 | 627 | 69,000 | 3,135 |
| 2004-11-29 | 623 | 635 | 621 | 630 | 65,000 | 3,150 |
| 2004-11-26 | 629 | 634 | 619 | 619 | 99,000 | 3,095 |
| 2004-11-25 | 623 | 635 | 615 | 627 | 301,000 | 3,135 |
| 2004-11-24 | 632 | 632 | 622 | 622 | 91,000 | 3,110 |
| 2004-11-22 | 643 | 646 | 630 | 631 | 122,000 | 3,155 |
| 2004-11-19 | 646 | 655 | 644 | 649 | 27,000 | 3,245 |
| 2004-11-18 | 651 | 653 | 637 | 647 | 107,000 | 3,235 |
| 2004-11-17 | 648 | 655 | 648 | 650 | 80,000 | 3,250 |
| 2004-11-16 | 653 | 654 | 636 | 650 | 62,000 | 3,250 |
| 2004-11-15 | 637 | 656 | 637 | 655 | 141,000 | 3,275 |
| 2004-11-12 | 630 | 645 | 630 | 644 | 78,000 | 3,220 |
| 2004-11-11 | 641 | 643 | 631 | 632 | 64,000 | 3,160 |
| 2004-11-10 | 635 | 647 | 635 | 637 | 70,000 | 3,185 |
| 2004-11-09 | 644 | 647 | 636 | 642 | 66,000 | 3,210 |
| 2004-11-08 | 664 | 664 | 648 | 648 | 64,000 | 3,240 |
| 2004-11-05 | 656 | 667 | 656 | 663 | 143,000 | 3,315 |
| 2004-11-04 | 649 | 661 | 648 | 660 | 183,000 | 3,300 |
| 2004-11-02 | 643 | 646 | 640 | 646 | 134,000 | 3,230 |
| 2004-11-01 | 632 | 642 | 630 | 641 | 98,000 | 3,205 |
| 2004-10-29 | 619 | 634 | 613 | 631 | 129,000 | 3,155 |
| 2004-10-28 | 622 | 627 | 620 | 622 | 75,000 | 3,110 |
| 2004-10-27 | 627 | 630 | 620 | 620 | 98,000 | 3,100 |
| 2004-10-26 | 630 | 632 | 627 | 631 | 60,000 | 3,155 |
| 2004-10-25 | 632 | 636 | 622 | 630 | 46,000 | 3,150 |
| 2004-10-22 | 646 | 646 | 640 | 642 | 71,000 | 3,210 |
| 2004-10-21 | 650 | 650 | 645 | 645 | 52,000 | 3,225 |
| 2004-10-20 | 650 | 650 | 644 | 648 | 70,000 | 3,240 |
| 2004-10-19 | 651 | 653 | 649 | 653 | 117,000 | 3,265 |
| 2004-10-18 | 646 | 650 | 645 | 649 | 58,000 | 3,245 |
| 2004-10-15 | 643 | 650 | 643 | 646 | 92,000 | 3,230 |
| 2004-10-14 | 655 | 657 | 647 | 647 | 74,000 | 3,235 |
| 2004-10-13 | 658 | 660 | 654 | 656 | 67,000 | 3,280 |
| 2004-10-12 | 658 | 660 | 653 | 654 | 86,000 | 3,270 |
| 2004-10-08 | 661 | 662 | 655 | 659 | 54,000 | 3,295 |
| 2004-10-07 | 662 | 663 | 654 | 662 | 70,000 | 3,310 |
| 2004-10-06 | 664 | 664 | 652 | 663 | 89,000 | 3,315 |
| 2004-10-05 | 659 | 665 | 651 | 664 | 216,000 | 3,320 |
| 2004-10-04 | 659 | 663 | 655 | 659 | 200,000 | 3,295 |
| 2004-10-01 | 648 | 661 | 648 | 659 | 191,000 | 3,295 |
| 2004-09-30 | 651 | 653 | 645 | 645 | 49,000 | 3,225 |
| 2004-09-29 | 651 | 652 | 648 | 650 | 55,000 | 3,250 |
| 2004-09-28 | 657 | 658 | 648 | 649 | 67,000 | 3,245 |
| 2004-09-27 | 653 | 659 | 648 | 658 | 37,000 | 3,290 |
| 2004-09-24 | 657 | 659 | 650 | 653 | 74,000 | 3,265 |
| 2004-09-22 | 661 | 663 | 655 | 660 | 108,000 | 3,300 |
| 2004-09-21 | 660 | 662 | 655 | 660 | 136,000 | 3,300 |
| 2004-09-17 | 663 | 664 | 659 | 660 | 71,000 | 3,300 |
| 2004-09-16 | 659 | 665 | 657 | 663 | 55,000 | 3,315 |
| 2004-09-15 | 667 | 670 | 660 | 660 | 125,000 | 3,300 |
| 2004-09-14 | 665 | 669 | 664 | 667 | 53,000 | 3,335 |
| 2004-09-13 | 660 | 668 | 660 | 661 | 80,000 | 3,305 |
| 2004-09-10 | 669 | 670 | 657 | 659 | 336,000 | 3,295 |
| 2004-09-09 | 670 | 672 | 668 | 668 | 54,000 | 3,340 |
| 2004-09-08 | 668 | 673 | 668 | 668 | 57,000 | 3,340 |
| 2004-09-07 | 661 | 665 | 660 | 662 | 82,000 | 3,310 |
| 2004-09-06 | 660 | 677 | 657 | 673 | 133,000 | 3,365 |
| 2004-09-03 | 670 | 670 | 660 | 660 | 62,000 | 3,300 |
| 2004-09-02 | 673 | 673 | 665 | 670 | 101,000 | 3,350 |
| 2004-09-01 | 662 | 673 | 662 | 673 | 123,000 | 3,365 |
| 2004-08-31 | 663 | 664 | 656 | 659 | 62,000 | 3,295 |
| 2004-08-30 | 659 | 664 | 656 | 664 | 70,000 | 3,320 |
| 2004-08-27 | 650 | 657 | 649 | 656 | 126,000 | 3,280 |
| 2004-08-26 | 646 | 649 | 644 | 649 | 39,000 | 3,245 |
| 2004-08-25 | 640 | 648 | 639 | 647 | 60,000 | 3,235 |
| 2004-08-24 | 649 | 649 | 640 | 641 | 56,000 | 3,205 |
| 2004-08-23 | 647 | 651 | 646 | 648 | 27,000 | 3,240 |
| 2004-08-20 | 641 | 657 | 638 | 657 | 54,000 | 3,285 |
| 2004-08-19 | 641 | 650 | 641 | 647 | 20,000 | 3,235 |
| 2004-08-18 | 636 | 641 | 634 | 641 | 101,000 | 3,205 |
| 2004-08-17 | 629 | 640 | 629 | 635 | 73,000 | 3,175 |
| 2004-08-16 | 630 | 631 | 617 | 624 | 74,000 | 3,120 |
| 2004-08-13 | 640 | 640 | 630 | 630 | 153,000 | 3,150 |
| 2004-08-12 | 641 | 642 | 636 | 636 | 23,000 | 3,180 |
| 2004-08-11 | 640 | 650 | 640 | 649 | 54,000 | 3,245 |
| 2004-08-10 | 637 | 640 | 636 | 640 | 34,000 | 3,200 |
| 2004-08-09 | 636 | 644 | 636 | 640 | 58,000 | 3,200 |
| 2004-08-06 | 646 | 646 | 636 | 644 | 59,000 | 3,220 |
| 2004-08-05 | 638 | 646 | 638 | 642 | 33,000 | 3,210 |
| 2004-08-04 | 640 | 650 | 634 | 645 | 85,000 | 3,225 |
| 2004-08-03 | 660 | 660 | 640 | 658 | 127,000 | 3,290 |
| 2004-08-02 | 658 | 660 | 648 | 660 | 47,000 | 3,300 |
| 2004-07-30 | 647 | 659 | 645 | 659 | 77,000 | 3,295 |
| 2004-07-29 | 634 | 639 | 629 | 639 | 44,000 | 3,195 |
| 2004-07-28 | 640 | 646 | 628 | 644 | 61,000 | 3,220 |
| 2004-07-27 | 634 | 637 | 626 | 626 | 53,000 | 3,130 |
| 2004-07-26 | 636 | 640 | 631 | 631 | 83,000 | 3,155 |
| 2004-07-23 | 640 | 648 | 635 | 635 | 40,000 | 3,175 |
| 2004-07-22 | 644 | 645 | 634 | 639 | 69,000 | 3,195 |
| 2004-07-21 | 639 | 650 | 636 | 650 | 122,000 | 3,250 |
| 2004-07-20 | 632 | 637 | 630 | 631 | 68,000 | 3,155 |
| 2004-07-16 | 633 | 640 | 630 | 638 | 62,000 | 3,190 |
| 2004-07-15 | 631 | 641 | 629 | 631 | 125,000 | 3,155 |
| 2004-07-14 | 659 | 659 | 626 | 626 | 84,000 | 3,130 |
| 2004-07-13 | 650 | 650 | 639 | 639 | 19,000 | 3,195 |
| 2004-07-12 | 655 | 658 | 643 | 646 | 29,000 | 3,230 |
| 2004-07-09 | 631 | 645 | 631 | 645 | 108,000 | 3,225 |
| 2004-07-08 | 631 | 641 | 630 | 630 | 74,000 | 3,150 |
| 2004-07-07 | 624 | 643 | 624 | 635 | 86,000 | 3,175 |
| 2004-07-06 | 640 | 664 | 640 | 643 | 52,000 | 3,215 |
| 2004-07-05 | 654 | 664 | 645 | 649 | 89,000 | 3,245 |
| 2004-07-02 | 686 | 686 | 664 | 664 | 140,000 | 3,320 |
| 2004-07-01 | 684 | 694 | 683 | 686 | 123,000 | 3,430 |
| 2004-06-30 | 667 | 681 | 667 | 681 | 67,000 | 3,405 |
| 2004-06-29 | 667 | 677 | 667 | 677 | 57,000 | 3,385 |
| 2004-06-28 | 673 | 680 | 663 | 680 | 60,000 | 3,400 |
| 2004-06-25 | 673 | 673 | 657 | 667 | 47,000 | 3,335 |
| 2004-06-24 | 660 | 672 | 660 | 663 | 56,000 | 3,315 |
| 2004-06-23 | 673 | 677 | 657 | 660 | 68,000 | 3,300 |
| 2004-06-22 | 680 | 680 | 674 | 677 | 83,000 | 3,385 |
| 2004-06-21 | 654 | 687 | 654 | 678 | 165,000 | 3,390 |
| 2004-06-18 | 673 | 673 | 642 | 652 | 165,000 | 3,260 |
| 2004-06-17 | 667 | 673 | 665 | 672 | 114,000 | 3,360 |
| 2004-06-16 | 660 | 670 | 652 | 664 | 94,000 | 3,320 |
| 2004-06-15 | 650 | 656 | 643 | 650 | 109,000 | 3,250 |
| 2004-06-14 | 657 | 659 | 650 | 650 | 30,000 | 3,250 |
| 2004-06-11 | 653 | 668 | 653 | 658 | 379,000 | 3,290 |
| 2004-06-10 | 649 | 663 | 649 | 663 | 63,000 | 3,315 |
| 2004-06-09 | 660 | 660 | 643 | 655 | 58,000 | 3,275 |
| 2004-06-08 | 659 | 668 | 650 | 651 | 78,000 | 3,255 |
| 2004-06-07 | 638 | 658 | 637 | 650 | 112,000 | 3,250 |
| 2004-06-04 | 629 | 640 | 621 | 628 | 70,000 | 3,140 |
| 2004-06-03 | 641 | 653 | 609 | 615 | 121,000 | 3,075 |
| 2004-06-02 | 654 | 654 | 641 | 641 | 126,000 | 3,205 |
| 2004-06-01 | 642 | 657 | 642 | 650 | 110,000 | 3,250 |
| 2004-05-31 | 636 | 642 | 629 | 635 | 101,000 | 3,175 |
| 2004-05-28 | 620 | 637 | 620 | 636 | 89,000 | 3,180 |
| 2004-05-27 | 630 | 641 | 619 | 619 | 64,000 | 3,095 |
| 2004-05-26 | 648 | 648 | 635 | 640 | 85,000 | 3,200 |
| 2004-05-25 | 650 | 650 | 618 | 628 | 88,000 | 3,140 |
| 2004-05-24 | 650 | 658 | 637 | 637 | 75,000 | 3,185 |
| 2004-05-21 | 634 | 650 | 633 | 649 | 53,000 | 3,245 |
| 2004-05-20 | 606 | 640 | 606 | 635 | 94,000 | 3,175 |
| 2004-05-19 | 629 | 630 | 618 | 625 | 82,000 | 3,125 |
| 2004-05-18 | 613 | 640 | 609 | 609 | 235,000 | 3,045 |
| 2004-05-17 | 623 | 623 | 596 | 601 | 123,000 | 3,005 |
| 2004-05-14 | 600 | 619 | 600 | 613 | 232,000 | 3,065 |
| 2004-05-13 | 611 | 623 | 606 | 606 | 140,000 | 3,030 |
| 2004-05-12 | 613 | 631 | 606 | 631 | 166,000 | 3,155 |
| 2004-05-11 | 591 | 610 | 580 | 603 | 243,000 | 3,015 |
| 2004-05-10 | 610 | 620 | 586 | 594 | 227,000 | 2,970 |
| 2004-05-07 | 640 | 640 | 616 | 616 | 216,000 | 3,080 |
| 2004-05-06 | 661 | 661 | 640 | 641 | 171,000 | 3,205 |
| 2004-04-30 | 672 | 672 | 639 | 656 | 300,000 | 3,280 |
| 2004-04-28 | 698 | 698 | 675 | 675 | 77,000 | 3,375 |
| 2004-04-27 | 687 | 693 | 680 | 685 | 34,000 | 3,425 |
| 2004-04-26 | 674 | 699 | 674 | 687 | 77,000 | 3,435 |
| 2004-04-23 | 690 | 700 | 690 | 691 | 73,000 | 3,455 |
| 2004-04-22 | 705 | 713 | 700 | 711 | 137,000 | 3,555 |
| 2004-04-21 | 703 | 708 | 699 | 700 | 46,000 | 3,500 |
| 2004-04-20 | 699 | 710 | 693 | 703 | 148,000 | 3,515 |
| 2004-04-19 | 712 | 712 | 650 | 690 | 116,000 | 3,450 |
| 2004-04-16 | 708 | 720 | 698 | 713 | 90,000 | 3,565 |
| 2004-04-15 | 717 | 732 | 694 | 708 | 286,000 | 3,540 |
| 2004-04-14 | 701 | 723 | 701 | 717 | 99,000 | 3,585 |
| 2004-04-13 | 720 | 730 | 705 | 718 | 143,000 | 3,590 |
| 2004-04-12 | 688 | 708 | 688 | 705 | 230,000 | 3,525 |
| 2004-04-09 | 691 | 692 | 684 | 688 | 50,000 | 3,440 |
| 2004-04-08 | 689 | 695 | 681 | 690 | 74,000 | 3,450 |
| 2004-04-07 | 694 | 695 | 690 | 690 | 128,000 | 3,450 |
| 2004-04-06 | 682 | 695 | 673 | 695 | 171,000 | 3,475 |
| 2004-04-05 | 677 | 687 | 677 | 681 | 109,000 | 3,405 |
| 2004-04-02 | 683 | 683 | 677 | 677 | 102,000 | 3,385 |
| 2004-04-01 | 686 | 688 | 682 | 682 | 131,000 | 3,410 |
| 2004-03-31 | 678 | 685 | 671 | 685 | 119,000 | 3,425 |
| 2004-03-30 | 683 | 683 | 674 | 678 | 79,000 | 3,390 |
| 2004-03-29 | 684 | 688 | 679 | 682 | 81,000 | 3,410 |
| 2004-03-26 | 683 | 684 | 680 | 684 | 59,000 | 3,420 |
| 2004-03-25 | 678 | 684 | 676 | 677 | 106,000 | 3,385 |
| 2004-03-24 | 666 | 675 | 664 | 668 | 85,000 | 3,340 |
| 2004-03-23 | 683 | 683 | 665 | 676 | 81,000 | 3,380 |
| 2004-03-22 | 679 | 685 | 676 | 683 | 87,000 | 3,415 |
| 2004-03-19 | 688 | 689 | 679 | 679 | 116,000 | 3,395 |
| 2004-03-18 | 689 | 690 | 681 | 688 | 165,000 | 3,440 |
| 2004-03-17 | 673 | 689 | 671 | 688 | 197,000 | 3,440 |
| 2004-03-16 | 671 | 673 | 667 | 669 | 62,000 | 3,345 |
| 2004-03-15 | 667 | 677 | 666 | 669 | 157,000 | 3,345 |
| 2004-03-12 | 669 | 678 | 667 | 667 | 307,000 | 3,335 |
| 2004-03-11 | 681 | 689 | 669 | 688 | 181,000 | 3,440 |
| 2004-03-10 | 685 | 685 | 681 | 683 | 100,000 | 3,415 |
| 2004-03-09 | 687 | 688 | 682 | 685 | 116,000 | 3,425 |
| 2004-03-08 | 682 | 687 | 682 | 687 | 97,000 | 3,435 |
| 2004-03-05 | 680 | 682 | 679 | 679 | 133,000 | 3,395 |
| 2004-03-04 | 668 | 680 | 668 | 679 | 130,000 | 3,395 |
| 2004-03-03 | 680 | 682 | 677 | 677 | 86,000 | 3,385 |
| 2004-03-02 | 675 | 682 | 666 | 681 | 219,000 | 3,405 |
| 2004-03-01 | 650 | 677 | 650 | 675 | 284,000 | 3,375 |
| 2004-02-27 | 625 | 649 | 625 | 649 | 190,000 | 3,245 |
| 2004-02-26 | 628 | 628 | 618 | 625 | 52,000 | 3,125 |
| 2004-02-25 | 621 | 627 | 619 | 619 | 44,000 | 3,095 |
| 2004-02-24 | 642 | 642 | 621 | 621 | 72,000 | 3,105 |
| 2004-02-23 | 637 | 644 | 635 | 642 | 51,000 | 3,210 |
| 2004-02-20 | 639 | 639 | 635 | 636 | 30,000 | 3,180 |
| 2004-02-19 | 642 | 644 | 635 | 635 | 63,000 | 3,175 |
| 2004-02-18 | 645 | 645 | 641 | 641 | 89,000 | 3,205 |
| 2004-02-17 | 633 | 639 | 632 | 636 | 60,000 | 3,180 |
| 2004-02-16 | 640 | 640 | 630 | 630 | 27,000 | 3,150 |
| 2004-02-13 | 633 | 641 | 632 | 639 | 85,000 | 3,195 |
| 2004-02-12 | 620 | 638 | 620 | 632 | 98,000 | 3,160 |
| 2004-02-10 | 614 | 620 | 614 | 615 | 50,000 | 3,075 |
| 2004-02-09 | 621 | 624 | 613 | 613 | 49,000 | 3,065 |
| 2004-02-06 | 622 | 631 | 620 | 620 | 54,000 | 3,100 |
| 2004-02-05 | 626 | 630 | 620 | 620 | 63,000 | 3,100 |
| 2004-02-04 | 638 | 639 | 625 | 625 | 71,000 | 3,125 |
| 2004-02-03 | 649 | 651 | 633 | 638 | 156,000 | 3,190 |
| 2004-02-02 | 638 | 652 | 631 | 648 | 105,000 | 3,240 |
| 2004-01-30 | 635 | 644 | 626 | 630 | 124,000 | 3,150 |
| 2004-01-29 | 632 | 632 | 624 | 625 | 109,000 | 3,125 |
| 2004-01-28 | 640 | 649 | 636 | 636 | 69,000 | 3,180 |
| 2004-01-27 | 656 | 656 | 642 | 643 | 104,000 | 3,215 |
| 2004-01-26 | 664 | 664 | 653 | 655 | 69,000 | 3,275 |
| 2004-01-23 | 659 | 664 | 656 | 663 | 30,000 | 3,315 |
| 2004-01-22 | 660 | 666 | 659 | 664 | 145,000 | 3,320 |
| 2004-01-21 | 651 | 666 | 651 | 653 | 140,000 | 3,265 |
| 2004-01-20 | 660 | 667 | 653 | 655 | 115,000 | 3,275 |
| 2004-01-19 | 649 | 658 | 649 | 657 | 59,000 | 3,285 |
| 2004-01-16 | 646 | 658 | 642 | 652 | 122,000 | 3,260 |
| 2004-01-15 | 663 | 672 | 641 | 641 | 106,000 | 3,205 |
| 2004-01-14 | 667 | 674 | 663 | 663 | 58,000 | 3,315 |
| 2004-01-13 | 670 | 676 | 667 | 667 | 53,000 | 3,335 |
| 2004-01-09 | 675 | 675 | 663 | 670 | 36,000 | 3,350 |
| 2004-01-08 | 667 | 675 | 665 | 665 | 77,000 | 3,325 |
| 2004-01-07 | 672 | 672 | 662 | 667 | 58,000 | 3,335 |
| 2004-01-06 | 685 | 685 | 671 | 671 | 133,000 | 3,355 |
| 2004-01-05 | 680 | 684 | 660 | 684 | 67,000 | 3,420 |
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
