8388 (株)阿波銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 633 | 638 | 633 | 637 | 44,000 | 3,185 |
| 2006-12-28 | 631 | 635 | 631 | 634 | 217,000 | 3,170 |
| 2006-12-27 | 637 | 643 | 635 | 639 | 163,000 | 3,195 |
| 2006-12-26 | 633 | 638 | 628 | 636 | 202,000 | 3,180 |
| 2006-12-25 | 644 | 644 | 635 | 635 | 160,000 | 3,175 |
| 2006-12-22 | 646 | 646 | 640 | 642 | 107,000 | 3,210 |
| 2006-12-21 | 646 | 647 | 641 | 647 | 160,000 | 3,235 |
| 2006-12-20 | 641 | 647 | 641 | 646 | 138,000 | 3,230 |
| 2006-12-19 | 647 | 647 | 640 | 641 | 262,000 | 3,205 |
| 2006-12-18 | 644 | 646 | 638 | 646 | 269,000 | 3,230 |
| 2006-12-15 | 642 | 648 | 639 | 644 | 280,000 | 3,220 |
| 2006-12-14 | 640 | 640 | 631 | 640 | 223,000 | 3,200 |
| 2006-12-13 | 640 | 640 | 636 | 639 | 159,000 | 3,195 |
| 2006-12-12 | 643 | 646 | 636 | 637 | 263,000 | 3,185 |
| 2006-12-11 | 645 | 646 | 642 | 643 | 232,000 | 3,215 |
| 2006-12-08 | 636 | 643 | 636 | 638 | 293,000 | 3,190 |
| 2006-12-07 | 638 | 641 | 633 | 640 | 267,000 | 3,200 |
| 2006-12-06 | 640 | 642 | 629 | 638 | 433,000 | 3,190 |
| 2006-12-05 | 642 | 646 | 633 | 643 | 281,000 | 3,215 |
| 2006-12-04 | 643 | 649 | 641 | 646 | 219,000 | 3,230 |
| 2006-12-01 | 653 | 660 | 642 | 646 | 330,000 | 3,230 |
| 2006-11-30 | 639 | 656 | 639 | 653 | 341,000 | 3,265 |
| 2006-11-29 | 638 | 643 | 634 | 637 | 330,000 | 3,185 |
| 2006-11-28 | 626 | 641 | 623 | 641 | 268,000 | 3,205 |
| 2006-11-27 | 625 | 634 | 625 | 632 | 226,000 | 3,160 |
| 2006-11-24 | 625 | 628 | 623 | 625 | 389,000 | 3,125 |
| 2006-11-22 | 620 | 630 | 616 | 630 | 311,000 | 3,150 |
| 2006-11-21 | 623 | 623 | 605 | 615 | 642,000 | 3,075 |
| 2006-11-20 | 644 | 644 | 620 | 622 | 647,000 | 3,110 |
| 2006-11-17 | 638 | 650 | 632 | 643 | 446,000 | 3,215 |
| 2006-11-16 | 644 | 649 | 640 | 641 | 233,000 | 3,205 |
| 2006-11-15 | 652 | 656 | 645 | 645 | 319,000 | 3,225 |
| 2006-11-14 | 648 | 657 | 642 | 652 | 184,000 | 3,260 |
| 2006-11-13 | 635 | 646 | 623 | 640 | 397,000 | 3,200 |
| 2006-11-10 | 637 | 647 | 637 | 639 | 355,000 | 3,195 |
| 2006-11-09 | 649 | 649 | 642 | 643 | 228,000 | 3,215 |
| 2006-11-08 | 657 | 657 | 646 | 648 | 277,000 | 3,240 |
| 2006-11-07 | 671 | 671 | 654 | 656 | 349,000 | 3,280 |
| 2006-11-06 | 651 | 673 | 651 | 670 | 306,000 | 3,350 |
| 2006-11-02 | 672 | 672 | 664 | 671 | 340,000 | 3,355 |
| 2006-11-01 | 666 | 672 | 662 | 671 | 291,000 | 3,355 |
| 2006-10-31 | 665 | 669 | 662 | 665 | 245,000 | 3,325 |
| 2006-10-30 | 662 | 667 | 660 | 663 | 309,000 | 3,315 |
| 2006-10-27 | 667 | 674 | 660 | 672 | 358,000 | 3,360 |
| 2006-10-26 | 667 | 674 | 667 | 673 | 186,000 | 3,365 |
| 2006-10-25 | 673 | 676 | 669 | 670 | 435,000 | 3,350 |
| 2006-10-24 | 670 | 675 | 667 | 673 | 397,000 | 3,365 |
| 2006-10-23 | 662 | 669 | 662 | 667 | 269,000 | 3,335 |
| 2006-10-20 | 665 | 668 | 664 | 667 | 142,000 | 3,335 |
| 2006-10-19 | 667 | 671 | 662 | 666 | 252,000 | 3,330 |
| 2006-10-18 | 664 | 666 | 658 | 666 | 278,000 | 3,330 |
| 2006-10-17 | 664 | 667 | 662 | 663 | 239,000 | 3,315 |
| 2006-10-16 | 665 | 667 | 662 | 666 | 227,000 | 3,330 |
| 2006-10-13 | 662 | 665 | 660 | 662 | 214,000 | 3,310 |
| 2006-10-12 | 665 | 665 | 659 | 662 | 310,000 | 3,310 |
| 2006-10-11 | 668 | 668 | 659 | 663 | 474,000 | 3,315 |
| 2006-10-10 | 655 | 665 | 655 | 663 | 467,000 | 3,315 |
| 2006-10-06 | 653 | 662 | 650 | 662 | 531,000 | 3,310 |
| 2006-10-05 | 653 | 658 | 648 | 657 | 348,000 | 3,285 |
| 2006-10-04 | 657 | 657 | 646 | 648 | 278,000 | 3,240 |
| 2006-10-03 | 657 | 658 | 652 | 655 | 234,000 | 3,275 |
| 2006-10-02 | 657 | 660 | 652 | 660 | 523,000 | 3,300 |
| 2006-09-29 | 653 | 655 | 645 | 654 | 221,000 | 3,270 |
| 2006-09-28 | 656 | 656 | 649 | 656 | 284,000 | 3,280 |
| 2006-09-27 | 641 | 655 | 641 | 654 | 275,000 | 3,270 |
| 2006-09-26 | 651 | 651 | 637 | 639 | 142,000 | 3,195 |
| 2006-09-25 | 648 | 650 | 641 | 650 | 295,000 | 3,250 |
| 2006-09-22 | 650 | 656 | 647 | 648 | 421,000 | 3,240 |
| 2006-09-21 | 650 | 655 | 642 | 649 | 402,000 | 3,245 |
| 2006-09-20 | 656 | 656 | 645 | 645 | 503,000 | 3,225 |
| 2006-09-19 | 650 | 662 | 647 | 651 | 601,000 | 3,255 |
| 2006-09-15 | 647 | 647 | 639 | 647 | 375,000 | 3,235 |
| 2006-09-14 | 636 | 650 | 635 | 647 | 1,442,000 | 3,235 |
| 2006-09-13 | 646 | 648 | 637 | 637 | 457,000 | 3,185 |
| 2006-09-12 | 654 | 655 | 649 | 649 | 521,000 | 3,245 |
| 2006-09-11 | 653 | 655 | 650 | 650 | 745,000 | 3,250 |
| 2006-09-08 | 650 | 658 | 650 | 653 | 695,000 | 3,265 |
| 2006-09-07 | 659 | 660 | 654 | 658 | 657,000 | 3,290 |
| 2006-09-06 | 654 | 662 | 652 | 662 | 2,723,000 | 3,310 |
| 2006-09-05 | 675 | 677 | 651 | 651 | 1,473,000 | 3,255 |
| 2006-09-04 | 683 | 690 | 681 | 681 | 371,000 | 3,405 |
| 2006-09-01 | 676 | 678 | 670 | 676 | 439,000 | 3,380 |
| 2006-08-31 | 682 | 682 | 669 | 674 | 534,000 | 3,370 |
| 2006-08-30 | 685 | 689 | 680 | 683 | 393,000 | 3,415 |
| 2006-08-29 | 680 | 685 | 670 | 684 | 522,000 | 3,420 |
| 2006-08-28 | 721 | 721 | 703 | 706 | 146,000 | 3,530 |
| 2006-08-25 | 721 | 735 | 717 | 718 | 149,000 | 3,590 |
| 2006-08-24 | 733 | 733 | 721 | 724 | 94,000 | 3,620 |
| 2006-08-23 | 735 | 735 | 728 | 732 | 37,000 | 3,660 |
| 2006-08-22 | 734 | 737 | 728 | 737 | 129,000 | 3,685 |
| 2006-08-21 | 738 | 738 | 725 | 729 | 96,000 | 3,645 |
| 2006-08-18 | 740 | 742 | 735 | 740 | 196,000 | 3,700 |
| 2006-08-17 | 733 | 738 | 728 | 734 | 142,000 | 3,670 |
| 2006-08-16 | 733 | 733 | 725 | 732 | 120,000 | 3,660 |
| 2006-08-15 | 724 | 731 | 721 | 726 | 101,000 | 3,630 |
| 2006-08-14 | 725 | 735 | 717 | 734 | 71,000 | 3,670 |
| 2006-08-11 | 713 | 727 | 713 | 723 | 79,000 | 3,615 |
| 2006-08-10 | 725 | 733 | 718 | 720 | 129,000 | 3,600 |
| 2006-08-09 | 721 | 724 | 705 | 724 | 176,000 | 3,620 |
| 2006-08-08 | 711 | 725 | 708 | 724 | 172,000 | 3,620 |
| 2006-08-07 | 714 | 723 | 701 | 701 | 120,000 | 3,505 |
| 2006-08-04 | 719 | 721 | 715 | 719 | 55,000 | 3,595 |
| 2006-08-03 | 717 | 721 | 714 | 715 | 72,000 | 3,575 |
| 2006-08-02 | 721 | 729 | 712 | 727 | 144,000 | 3,635 |
| 2006-08-01 | 723 | 730 | 719 | 722 | 105,000 | 3,610 |
| 2006-07-31 | 720 | 728 | 718 | 721 | 152,000 | 3,605 |
| 2006-07-28 | 704 | 714 | 704 | 710 | 93,000 | 3,550 |
| 2006-07-27 | 700 | 718 | 695 | 714 | 161,000 | 3,570 |
| 2006-07-26 | 713 | 718 | 698 | 698 | 172,000 | 3,490 |
| 2006-07-25 | 715 | 728 | 715 | 723 | 60,000 | 3,615 |
| 2006-07-24 | 707 | 724 | 703 | 720 | 140,000 | 3,600 |
| 2006-07-21 | 715 | 718 | 711 | 714 | 114,000 | 3,570 |
| 2006-07-20 | 701 | 721 | 701 | 721 | 103,000 | 3,605 |
| 2006-07-19 | 724 | 729 | 691 | 691 | 235,000 | 3,455 |
| 2006-07-18 | 706 | 706 | 686 | 706 | 261,000 | 3,530 |
| 2006-07-14 | 728 | 728 | 708 | 708 | 158,000 | 3,540 |
| 2006-07-13 | 705 | 736 | 705 | 725 | 218,000 | 3,625 |
| 2006-07-12 | 719 | 723 | 707 | 718 | 95,000 | 3,590 |
| 2006-07-11 | 719 | 729 | 717 | 729 | 88,000 | 3,645 |
| 2006-07-10 | 700 | 739 | 700 | 732 | 206,000 | 3,660 |
| 2006-07-07 | 727 | 727 | 716 | 717 | 80,000 | 3,585 |
| 2006-07-06 | 719 | 726 | 707 | 726 | 142,000 | 3,630 |
| 2006-07-05 | 719 | 731 | 719 | 729 | 124,000 | 3,645 |
| 2006-07-04 | 720 | 730 | 719 | 730 | 166,000 | 3,650 |
| 2006-07-03 | 720 | 722 | 715 | 716 | 176,000 | 3,580 |
| 2006-06-30 | 717 | 717 | 702 | 717 | 171,000 | 3,585 |
| 2006-06-29 | 693 | 703 | 693 | 697 | 163,000 | 3,485 |
| 2006-06-28 | 697 | 707 | 690 | 692 | 176,000 | 3,460 |
| 2006-06-27 | 706 | 718 | 703 | 710 | 39,000 | 3,550 |
| 2006-06-26 | 710 | 717 | 701 | 708 | 67,000 | 3,540 |
| 2006-06-23 | 728 | 728 | 698 | 720 | 172,000 | 3,600 |
| 2006-06-22 | 717 | 730 | 717 | 730 | 179,000 | 3,650 |
| 2006-06-21 | 711 | 716 | 711 | 715 | 162,000 | 3,575 |
| 2006-06-20 | 724 | 724 | 708 | 711 | 191,000 | 3,555 |
| 2006-06-19 | 717 | 721 | 710 | 717 | 125,000 | 3,585 |
| 2006-06-16 | 705 | 717 | 704 | 717 | 186,000 | 3,585 |
| 2006-06-15 | 693 | 704 | 693 | 701 | 155,000 | 3,505 |
| 2006-06-14 | 670 | 694 | 661 | 692 | 211,000 | 3,460 |
| 2006-06-13 | 678 | 685 | 670 | 670 | 150,000 | 3,350 |
| 2006-06-12 | 657 | 693 | 657 | 688 | 112,000 | 3,440 |
| 2006-06-09 | 650 | 667 | 650 | 662 | 288,000 | 3,310 |
| 2006-06-08 | 665 | 670 | 650 | 650 | 358,000 | 3,250 |
| 2006-06-07 | 664 | 682 | 664 | 668 | 251,000 | 3,340 |
| 2006-06-06 | 680 | 685 | 673 | 674 | 321,000 | 3,370 |
| 2006-06-05 | 719 | 719 | 696 | 700 | 179,000 | 3,500 |
| 2006-06-02 | 716 | 721 | 689 | 719 | 351,000 | 3,595 |
| 2006-06-01 | 712 | 722 | 710 | 715 | 171,000 | 3,575 |
| 2006-05-31 | 716 | 717 | 699 | 710 | 154,000 | 3,550 |
| 2006-05-30 | 725 | 725 | 711 | 719 | 163,000 | 3,595 |
| 2006-05-29 | 723 | 730 | 717 | 726 | 343,000 | 3,630 |
| 2006-05-26 | 704 | 714 | 694 | 713 | 415,000 | 3,565 |
| 2006-05-25 | 667 | 686 | 667 | 678 | 217,000 | 3,390 |
| 2006-05-24 | 671 | 672 | 655 | 668 | 254,000 | 3,340 |
| 2006-05-23 | 683 | 685 | 670 | 670 | 257,000 | 3,350 |
| 2006-05-22 | 691 | 702 | 677 | 677 | 212,000 | 3,385 |
| 2006-05-19 | 673 | 684 | 666 | 681 | 217,000 | 3,405 |
| 2006-05-18 | 685 | 689 | 670 | 687 | 271,000 | 3,435 |
| 2006-05-17 | 691 | 699 | 688 | 693 | 208,000 | 3,465 |
| 2006-05-16 | 706 | 707 | 687 | 688 | 216,000 | 3,440 |
| 2006-05-15 | 701 | 710 | 695 | 701 | 179,000 | 3,505 |
| 2006-05-12 | 705 | 709 | 693 | 697 | 281,000 | 3,485 |
| 2006-05-11 | 708 | 720 | 708 | 710 | 81,000 | 3,550 |
| 2006-05-10 | 725 | 730 | 707 | 711 | 234,000 | 3,555 |
| 2006-05-09 | 730 | 735 | 725 | 726 | 78,000 | 3,630 |
| 2006-05-08 | 750 | 750 | 736 | 739 | 155,000 | 3,695 |
| 2006-05-02 | 726 | 743 | 725 | 738 | 206,000 | 3,690 |
| 2006-05-01 | 722 | 736 | 722 | 728 | 124,000 | 3,640 |
| 2006-04-28 | 720 | 727 | 707 | 720 | 249,000 | 3,600 |
| 2006-04-27 | 723 | 730 | 720 | 722 | 89,000 | 3,610 |
| 2006-04-26 | 721 | 725 | 717 | 723 | 140,000 | 3,615 |
| 2006-04-25 | 711 | 727 | 709 | 726 | 152,000 | 3,630 |
| 2006-04-24 | 731 | 732 | 698 | 709 | 300,000 | 3,545 |
| 2006-04-21 | 728 | 741 | 725 | 740 | 151,000 | 3,700 |
| 2006-04-20 | 738 | 738 | 728 | 728 | 205,000 | 3,640 |
| 2006-04-19 | 749 | 749 | 740 | 741 | 119,000 | 3,705 |
| 2006-04-18 | 738 | 746 | 734 | 742 | 174,000 | 3,710 |
| 2006-04-17 | 740 | 740 | 726 | 731 | 120,000 | 3,655 |
| 2006-04-14 | 745 | 745 | 725 | 731 | 197,000 | 3,655 |
| 2006-04-13 | 736 | 743 | 714 | 735 | 211,000 | 3,675 |
| 2006-04-12 | 756 | 756 | 732 | 732 | 174,000 | 3,660 |
| 2006-04-11 | 764 | 768 | 744 | 753 | 141,000 | 3,765 |
| 2006-04-10 | 777 | 777 | 762 | 763 | 120,000 | 3,815 |
| 2006-04-07 | 775 | 780 | 767 | 780 | 152,000 | 3,900 |
| 2006-04-06 | 767 | 774 | 758 | 774 | 110,000 | 3,870 |
| 2006-04-05 | 750 | 769 | 750 | 758 | 160,000 | 3,790 |
| 2006-04-04 | 778 | 778 | 755 | 760 | 158,000 | 3,800 |
| 2006-04-03 | 757 | 779 | 757 | 777 | 171,000 | 3,885 |
| 2006-03-31 | 772 | 772 | 756 | 756 | 119,000 | 3,780 |
| 2006-03-30 | 762 | 773 | 755 | 770 | 200,000 | 3,850 |
| 2006-03-29 | 756 | 760 | 747 | 758 | 137,000 | 3,790 |
| 2006-03-28 | 740 | 755 | 737 | 750 | 323,000 | 3,750 |
| 2006-03-27 | 732 | 741 | 729 | 741 | 91,000 | 3,705 |
| 2006-03-24 | 728 | 738 | 728 | 732 | 86,000 | 3,660 |
| 2006-03-23 | 737 | 737 | 727 | 728 | 88,000 | 3,640 |
| 2006-03-22 | 730 | 735 | 723 | 733 | 141,000 | 3,665 |
| 2006-03-20 | 717 | 736 | 715 | 735 | 197,000 | 3,675 |
| 2006-03-17 | 721 | 723 | 713 | 720 | 170,000 | 3,600 |
| 2006-03-16 | 727 | 727 | 707 | 707 | 149,000 | 3,535 |
| 2006-03-15 | 729 | 732 | 721 | 724 | 176,000 | 3,620 |
| 2006-03-14 | 731 | 736 | 719 | 727 | 190,000 | 3,635 |
| 2006-03-13 | 741 | 750 | 732 | 741 | 154,000 | 3,705 |
| 2006-03-10 | 714 | 751 | 714 | 732 | 345,000 | 3,660 |
| 2006-03-09 | 716 | 728 | 712 | 724 | 124,000 | 3,620 |
| 2006-03-08 | 705 | 710 | 700 | 706 | 137,000 | 3,530 |
| 2006-03-07 | 720 | 731 | 711 | 715 | 138,000 | 3,575 |
| 2006-03-06 | 720 | 728 | 678 | 727 | 177,000 | 3,635 |
| 2006-03-03 | 731 | 734 | 721 | 723 | 178,000 | 3,615 |
| 2006-03-02 | 741 | 747 | 736 | 736 | 122,000 | 3,680 |
| 2006-03-01 | 734 | 750 | 734 | 737 | 192,000 | 3,685 |
| 2006-02-28 | 730 | 752 | 721 | 744 | 299,000 | 3,720 |
| 2006-02-27 | 737 | 742 | 721 | 721 | 182,000 | 3,605 |
| 2006-02-24 | 740 | 745 | 731 | 737 | 222,000 | 3,685 |
| 2006-02-23 | 734 | 748 | 734 | 740 | 143,000 | 3,700 |
| 2006-02-22 | 747 | 750 | 733 | 733 | 183,000 | 3,665 |
| 2006-02-21 | 731 | 747 | 731 | 738 | 197,000 | 3,690 |
| 2006-02-20 | 747 | 754 | 728 | 729 | 273,000 | 3,645 |
| 2006-02-17 | 760 | 765 | 731 | 737 | 243,000 | 3,685 |
| 2006-02-16 | 744 | 759 | 738 | 750 | 141,000 | 3,750 |
| 2006-02-15 | 757 | 758 | 737 | 744 | 246,000 | 3,720 |
| 2006-02-14 | 752 | 771 | 740 | 748 | 242,000 | 3,740 |
| 2006-02-13 | 748 | 752 | 731 | 752 | 215,000 | 3,760 |
| 2006-02-10 | 757 | 763 | 743 | 752 | 161,000 | 3,760 |
| 2006-02-09 | 767 | 776 | 761 | 765 | 156,000 | 3,825 |
| 2006-02-08 | 772 | 774 | 755 | 757 | 196,000 | 3,785 |
| 2006-02-07 | 778 | 784 | 772 | 772 | 95,000 | 3,860 |
| 2006-02-06 | 775 | 782 | 766 | 778 | 133,000 | 3,890 |
| 2006-02-03 | 781 | 785 | 773 | 776 | 109,000 | 3,880 |
| 2006-02-02 | 786 | 792 | 781 | 786 | 148,000 | 3,930 |
| 2006-02-01 | 795 | 795 | 776 | 776 | 220,000 | 3,880 |
| 2006-01-31 | 792 | 795 | 779 | 786 | 185,000 | 3,930 |
| 2006-01-30 | 786 | 798 | 782 | 782 | 225,000 | 3,910 |
| 2006-01-27 | 784 | 794 | 783 | 794 | 187,000 | 3,970 |
| 2006-01-26 | 767 | 778 | 767 | 774 | 226,000 | 3,870 |
| 2006-01-25 | 744 | 765 | 744 | 755 | 169,000 | 3,775 |
| 2006-01-24 | 754 | 754 | 737 | 749 | 189,000 | 3,745 |
| 2006-01-23 | 717 | 749 | 717 | 739 | 167,000 | 3,695 |
| 2006-01-20 | 758 | 758 | 733 | 739 | 186,000 | 3,695 |
| 2006-01-19 | 735 | 755 | 731 | 748 | 152,000 | 3,740 |
| 2006-01-18 | 759 | 759 | 720 | 736 | 278,000 | 3,680 |
| 2006-01-17 | 763 | 771 | 750 | 751 | 286,000 | 3,755 |
| 2006-01-16 | 765 | 776 | 760 | 763 | 164,000 | 3,815 |
| 2006-01-13 | 775 | 781 | 767 | 768 | 146,000 | 3,840 |
| 2006-01-12 | 783 | 794 | 773 | 777 | 157,000 | 3,885 |
| 2006-01-11 | 769 | 786 | 766 | 783 | 156,000 | 3,915 |
| 2006-01-10 | 798 | 800 | 765 | 765 | 348,000 | 3,825 |
| 2006-01-06 | 800 | 812 | 796 | 796 | 323,000 | 3,980 |
| 2006-01-05 | 816 | 826 | 805 | 808 | 456,000 | 4,040 |
| 2006-01-04 | 778 | 794 | 778 | 790 | 80,000 | 3,950 |
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
