8388 (株)阿波銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 645 | 645 | 628 | 633 | 156,000 | 3,165 |
| 2007-12-27 | 648 | 653 | 646 | 651 | 141,000 | 3,255 |
| 2007-12-26 | 648 | 655 | 647 | 652 | 176,000 | 3,260 |
| 2007-12-25 | 653 | 655 | 645 | 648 | 238,000 | 3,240 |
| 2007-12-21 | 649 | 649 | 636 | 643 | 386,000 | 3,215 |
| 2007-12-20 | 654 | 654 | 645 | 646 | 346,000 | 3,230 |
| 2007-12-19 | 657 | 658 | 650 | 653 | 261,000 | 3,265 |
| 2007-12-18 | 643 | 663 | 642 | 657 | 565,000 | 3,285 |
| 2007-12-17 | 641 | 648 | 640 | 640 | 183,000 | 3,200 |
| 2007-12-14 | 643 | 655 | 643 | 649 | 529,000 | 3,245 |
| 2007-12-13 | 654 | 658 | 646 | 651 | 243,000 | 3,255 |
| 2007-12-12 | 665 | 665 | 651 | 663 | 230,000 | 3,315 |
| 2007-12-11 | 667 | 672 | 666 | 669 | 341,000 | 3,345 |
| 2007-12-10 | 669 | 673 | 658 | 662 | 246,000 | 3,310 |
| 2007-12-07 | 674 | 679 | 666 | 669 | 387,000 | 3,345 |
| 2007-12-06 | 675 | 675 | 665 | 672 | 217,000 | 3,360 |
| 2007-12-05 | 660 | 674 | 654 | 673 | 277,000 | 3,365 |
| 2007-12-04 | 668 | 669 | 662 | 667 | 339,000 | 3,335 |
| 2007-12-03 | 665 | 670 | 660 | 666 | 278,000 | 3,330 |
| 2007-11-30 | 669 | 669 | 657 | 663 | 527,000 | 3,315 |
| 2007-11-29 | 660 | 669 | 659 | 669 | 476,000 | 3,345 |
| 2007-11-28 | 642 | 660 | 642 | 659 | 356,000 | 3,295 |
| 2007-11-27 | 637 | 660 | 631 | 659 | 555,000 | 3,295 |
| 2007-11-26 | 630 | 653 | 630 | 647 | 531,000 | 3,235 |
| 2007-11-22 | 646 | 655 | 636 | 637 | 424,000 | 3,185 |
| 2007-11-21 | 641 | 656 | 641 | 647 | 488,000 | 3,235 |
| 2007-11-20 | 637 | 650 | 630 | 650 | 731,000 | 3,250 |
| 2007-11-19 | 612 | 639 | 612 | 637 | 899,000 | 3,185 |
| 2007-11-16 | 604 | 611 | 594 | 606 | 330,000 | 3,030 |
| 2007-11-15 | 596 | 605 | 593 | 604 | 336,000 | 3,020 |
| 2007-11-14 | 568 | 593 | 568 | 586 | 201,000 | 2,930 |
| 2007-11-13 | 562 | 577 | 557 | 566 | 537,000 | 2,830 |
| 2007-11-12 | 571 | 571 | 555 | 559 | 422,000 | 2,795 |
| 2007-11-09 | 573 | 585 | 563 | 571 | 387,000 | 2,855 |
| 2007-11-08 | 599 | 599 | 574 | 579 | 374,000 | 2,895 |
| 2007-11-07 | 621 | 621 | 601 | 601 | 240,000 | 3,005 |
| 2007-11-06 | 612 | 625 | 610 | 621 | 271,000 | 3,105 |
| 2007-11-05 | 610 | 618 | 605 | 611 | 337,000 | 3,055 |
| 2007-11-02 | 616 | 619 | 603 | 610 | 243,000 | 3,050 |
| 2007-11-01 | 617 | 625 | 616 | 623 | 365,000 | 3,115 |
| 2007-10-31 | 597 | 617 | 592 | 617 | 517,000 | 3,085 |
| 2007-10-30 | 595 | 598 | 583 | 592 | 436,000 | 2,960 |
| 2007-10-29 | 584 | 595 | 584 | 595 | 393,000 | 2,975 |
| 2007-10-26 | 571 | 579 | 568 | 570 | 214,000 | 2,850 |
| 2007-10-25 | 565 | 572 | 561 | 566 | 284,000 | 2,830 |
| 2007-10-24 | 565 | 583 | 561 | 566 | 265,000 | 2,830 |
| 2007-10-23 | 583 | 584 | 574 | 575 | 251,000 | 2,875 |
| 2007-10-22 | 551 | 570 | 551 | 566 | 281,000 | 2,830 |
| 2007-10-19 | 570 | 580 | 565 | 569 | 358,000 | 2,845 |
| 2007-10-18 | 587 | 592 | 582 | 583 | 334,000 | 2,915 |
| 2007-10-17 | 576 | 585 | 573 | 577 | 350,000 | 2,885 |
| 2007-10-16 | 596 | 596 | 580 | 580 | 190,000 | 2,900 |
| 2007-10-15 | 599 | 602 | 592 | 596 | 221,000 | 2,980 |
| 2007-10-12 | 598 | 605 | 585 | 589 | 403,000 | 2,945 |
| 2007-10-11 | 599 | 605 | 582 | 600 | 522,000 | 3,000 |
| 2007-10-10 | 602 | 605 | 592 | 597 | 163,000 | 2,985 |
| 2007-10-09 | 597 | 608 | 595 | 597 | 193,000 | 2,985 |
| 2007-10-05 | 595 | 606 | 591 | 597 | 259,000 | 2,985 |
| 2007-10-04 | 588 | 598 | 581 | 594 | 274,000 | 2,970 |
| 2007-10-03 | 582 | 595 | 582 | 595 | 260,000 | 2,975 |
| 2007-10-02 | 585 | 588 | 578 | 584 | 349,000 | 2,920 |
| 2007-10-01 | 564 | 570 | 553 | 569 | 384,000 | 2,845 |
| 2007-09-28 | 561 | 567 | 549 | 567 | 216,000 | 2,835 |
| 2007-09-27 | 544 | 563 | 544 | 561 | 269,000 | 2,805 |
| 2007-09-26 | 533 | 542 | 530 | 541 | 188,000 | 2,705 |
| 2007-09-25 | 535 | 537 | 525 | 532 | 287,000 | 2,660 |
| 2007-09-21 | 535 | 536 | 525 | 533 | 238,000 | 2,665 |
| 2007-09-20 | 557 | 557 | 533 | 541 | 240,000 | 2,705 |
| 2007-09-19 | 564 | 568 | 539 | 547 | 522,000 | 2,735 |
| 2007-09-18 | 539 | 542 | 524 | 524 | 283,000 | 2,620 |
| 2007-09-14 | 537 | 543 | 534 | 539 | 399,000 | 2,695 |
| 2007-09-13 | 538 | 540 | 531 | 531 | 185,000 | 2,655 |
| 2007-09-12 | 535 | 540 | 524 | 528 | 397,000 | 2,640 |
| 2007-09-11 | 517 | 537 | 512 | 525 | 397,000 | 2,625 |
| 2007-09-10 | 511 | 532 | 511 | 520 | 266,000 | 2,600 |
| 2007-09-07 | 528 | 534 | 525 | 528 | 283,000 | 2,640 |
| 2007-09-06 | 532 | 541 | 522 | 530 | 293,000 | 2,650 |
| 2007-09-05 | 557 | 563 | 536 | 542 | 378,000 | 2,710 |
| 2007-09-04 | 571 | 573 | 562 | 567 | 234,000 | 2,835 |
| 2007-09-03 | 564 | 568 | 555 | 566 | 217,000 | 2,830 |
| 2007-08-31 | 542 | 562 | 535 | 561 | 373,000 | 2,805 |
| 2007-08-30 | 540 | 542 | 535 | 541 | 150,000 | 2,705 |
| 2007-08-29 | 534 | 537 | 522 | 536 | 199,000 | 2,680 |
| 2007-08-28 | 532 | 546 | 531 | 544 | 378,000 | 2,720 |
| 2007-08-27 | 532 | 543 | 532 | 539 | 246,000 | 2,695 |
| 2007-08-24 | 531 | 537 | 526 | 531 | 160,000 | 2,655 |
| 2007-08-23 | 520 | 538 | 520 | 536 | 295,000 | 2,680 |
| 2007-08-22 | 527 | 530 | 518 | 519 | 209,000 | 2,595 |
| 2007-08-21 | 513 | 534 | 513 | 522 | 241,000 | 2,610 |
| 2007-08-20 | 525 | 535 | 509 | 514 | 320,000 | 2,570 |
| 2007-08-17 | 523 | 528 | 501 | 502 | 419,000 | 2,510 |
| 2007-08-16 | 536 | 537 | 515 | 528 | 381,000 | 2,640 |
| 2007-08-15 | 542 | 545 | 534 | 536 | 225,000 | 2,680 |
| 2007-08-14 | 533 | 543 | 533 | 542 | 152,000 | 2,710 |
| 2007-08-13 | 535 | 544 | 532 | 542 | 274,000 | 2,710 |
| 2007-08-10 | 540 | 546 | 526 | 539 | 333,000 | 2,695 |
| 2007-08-09 | 553 | 560 | 545 | 548 | 606,000 | 2,740 |
| 2007-08-08 | 551 | 563 | 551 | 559 | 269,000 | 2,795 |
| 2007-08-07 | 554 | 559 | 550 | 552 | 185,000 | 2,760 |
| 2007-08-06 | 550 | 563 | 545 | 559 | 253,000 | 2,795 |
| 2007-08-03 | 564 | 565 | 556 | 558 | 222,000 | 2,790 |
| 2007-08-02 | 569 | 572 | 557 | 565 | 391,000 | 2,825 |
| 2007-08-01 | 573 | 574 | 562 | 565 | 356,000 | 2,825 |
| 2007-07-31 | 564 | 569 | 564 | 569 | 211,000 | 2,845 |
| 2007-07-30 | 555 | 568 | 551 | 564 | 282,000 | 2,820 |
| 2007-07-27 | 565 | 571 | 554 | 566 | 346,000 | 2,830 |
| 2007-07-26 | 580 | 580 | 572 | 572 | 345,000 | 2,860 |
| 2007-07-25 | 594 | 598 | 576 | 580 | 534,000 | 2,900 |
| 2007-07-24 | 598 | 598 | 590 | 594 | 212,000 | 2,970 |
| 2007-07-23 | 591 | 598 | 584 | 589 | 285,000 | 2,945 |
| 2007-07-20 | 604 | 612 | 600 | 601 | 150,000 | 3,005 |
| 2007-07-19 | 594 | 600 | 594 | 598 | 258,000 | 2,990 |
| 2007-07-18 | 595 | 595 | 585 | 591 | 327,000 | 2,955 |
| 2007-07-17 | 603 | 604 | 596 | 599 | 229,000 | 2,995 |
| 2007-07-13 | 602 | 606 | 600 | 601 | 177,000 | 3,005 |
| 2007-07-12 | 593 | 602 | 593 | 599 | 312,000 | 2,995 |
| 2007-07-11 | 605 | 606 | 598 | 603 | 380,000 | 3,015 |
| 2007-07-10 | 610 | 611 | 605 | 610 | 183,000 | 3,050 |
| 2007-07-09 | 611 | 616 | 611 | 614 | 316,000 | 3,070 |
| 2007-07-06 | 613 | 615 | 610 | 610 | 252,000 | 3,050 |
| 2007-07-05 | 615 | 621 | 615 | 616 | 158,000 | 3,080 |
| 2007-07-04 | 620 | 620 | 615 | 615 | 154,000 | 3,075 |
| 2007-07-03 | 620 | 622 | 616 | 618 | 228,000 | 3,090 |
| 2007-07-02 | 627 | 627 | 620 | 622 | 234,000 | 3,110 |
| 2007-06-29 | 621 | 627 | 619 | 624 | 224,000 | 3,120 |
| 2007-06-28 | 613 | 620 | 613 | 619 | 303,000 | 3,095 |
| 2007-06-27 | 618 | 619 | 610 | 614 | 307,000 | 3,070 |
| 2007-06-26 | 619 | 626 | 618 | 622 | 182,000 | 3,110 |
| 2007-06-25 | 626 | 628 | 618 | 618 | 279,000 | 3,090 |
| 2007-06-22 | 628 | 628 | 612 | 617 | 701,000 | 3,085 |
| 2007-06-21 | 637 | 637 | 626 | 627 | 453,000 | 3,135 |
| 2007-06-20 | 637 | 638 | 635 | 637 | 204,000 | 3,185 |
| 2007-06-19 | 643 | 643 | 636 | 637 | 167,000 | 3,185 |
| 2007-06-18 | 640 | 642 | 637 | 642 | 298,000 | 3,210 |
| 2007-06-15 | 635 | 635 | 632 | 635 | 99,000 | 3,175 |
| 2007-06-14 | 627 | 636 | 627 | 633 | 167,000 | 3,165 |
| 2007-06-13 | 625 | 627 | 622 | 624 | 178,000 | 3,120 |
| 2007-06-12 | 627 | 630 | 624 | 624 | 328,000 | 3,120 |
| 2007-06-11 | 627 | 635 | 624 | 626 | 192,000 | 3,130 |
| 2007-06-08 | 620 | 625 | 616 | 625 | 749,000 | 3,125 |
| 2007-06-07 | 626 | 631 | 625 | 627 | 251,000 | 3,135 |
| 2007-06-06 | 630 | 637 | 628 | 630 | 277,000 | 3,150 |
| 2007-06-05 | 634 | 637 | 630 | 632 | 373,000 | 3,160 |
| 2007-06-04 | 645 | 648 | 635 | 637 | 242,000 | 3,185 |
| 2007-06-01 | 645 | 650 | 641 | 642 | 222,000 | 3,210 |
| 2007-05-31 | 640 | 647 | 638 | 643 | 232,000 | 3,215 |
| 2007-05-30 | 632 | 643 | 632 | 638 | 234,000 | 3,190 |
| 2007-05-29 | 633 | 644 | 631 | 638 | 203,000 | 3,190 |
| 2007-05-28 | 630 | 637 | 630 | 632 | 170,000 | 3,160 |
| 2007-05-25 | 634 | 639 | 626 | 629 | 264,000 | 3,145 |
| 2007-05-24 | 634 | 639 | 632 | 634 | 267,000 | 3,170 |
| 2007-05-23 | 648 | 651 | 638 | 639 | 394,000 | 3,195 |
| 2007-05-22 | 644 | 650 | 641 | 650 | 257,000 | 3,250 |
| 2007-05-21 | 643 | 648 | 639 | 648 | 170,000 | 3,240 |
| 2007-05-18 | 648 | 648 | 641 | 642 | 178,000 | 3,210 |
| 2007-05-17 | 652 | 658 | 643 | 646 | 191,000 | 3,230 |
| 2007-05-16 | 653 | 655 | 650 | 651 | 104,000 | 3,255 |
| 2007-05-15 | 659 | 659 | 654 | 654 | 161,000 | 3,270 |
| 2007-05-14 | 656 | 669 | 656 | 659 | 272,000 | 3,295 |
| 2007-05-11 | 653 | 656 | 647 | 654 | 269,000 | 3,270 |
| 2007-05-10 | 653 | 661 | 653 | 657 | 137,000 | 3,285 |
| 2007-05-09 | 657 | 660 | 651 | 659 | 188,000 | 3,295 |
| 2007-05-08 | 659 | 660 | 653 | 656 | 99,000 | 3,280 |
| 2007-05-07 | 657 | 662 | 656 | 659 | 161,000 | 3,295 |
| 2007-05-02 | 648 | 656 | 645 | 656 | 246,000 | 3,280 |
| 2007-05-01 | 652 | 656 | 649 | 652 | 156,000 | 3,260 |
| 2007-04-27 | 645 | 653 | 642 | 648 | 207,000 | 3,240 |
| 2007-04-26 | 640 | 647 | 639 | 647 | 125,000 | 3,235 |
| 2007-04-25 | 646 | 646 | 637 | 639 | 226,000 | 3,195 |
| 2007-04-24 | 643 | 651 | 641 | 651 | 199,000 | 3,255 |
| 2007-04-23 | 649 | 656 | 642 | 643 | 209,000 | 3,215 |
| 2007-04-20 | 647 | 650 | 644 | 650 | 200,000 | 3,250 |
| 2007-04-19 | 657 | 657 | 647 | 653 | 202,000 | 3,265 |
| 2007-04-18 | 655 | 667 | 655 | 664 | 253,000 | 3,320 |
| 2007-04-17 | 657 | 660 | 643 | 650 | 201,000 | 3,250 |
| 2007-04-16 | 657 | 669 | 654 | 656 | 248,000 | 3,280 |
| 2007-04-13 | 659 | 660 | 644 | 647 | 217,000 | 3,235 |
| 2007-04-12 | 664 | 664 | 647 | 658 | 204,000 | 3,290 |
| 2007-04-11 | 663 | 670 | 660 | 662 | 164,000 | 3,310 |
| 2007-04-10 | 666 | 669 | 663 | 666 | 177,000 | 3,330 |
| 2007-04-09 | 671 | 676 | 667 | 672 | 202,000 | 3,360 |
| 2007-04-06 | 664 | 670 | 661 | 667 | 168,000 | 3,335 |
| 2007-04-05 | 669 | 674 | 664 | 666 | 127,000 | 3,330 |
| 2007-04-04 | 665 | 672 | 665 | 671 | 216,000 | 3,355 |
| 2007-04-03 | 658 | 665 | 658 | 659 | 280,000 | 3,295 |
| 2007-04-02 | 670 | 674 | 656 | 657 | 283,000 | 3,285 |
| 2007-03-30 | 670 | 675 | 666 | 670 | 179,000 | 3,350 |
| 2007-03-29 | 661 | 661 | 653 | 660 | 191,000 | 3,300 |
| 2007-03-28 | 664 | 676 | 659 | 669 | 324,000 | 3,345 |
| 2007-03-27 | 678 | 678 | 664 | 671 | 144,000 | 3,355 |
| 2007-03-26 | 684 | 684 | 673 | 680 | 154,000 | 3,400 |
| 2007-03-23 | 670 | 677 | 670 | 674 | 274,000 | 3,370 |
| 2007-03-22 | 670 | 674 | 664 | 666 | 195,000 | 3,330 |
| 2007-03-20 | 669 | 669 | 657 | 665 | 568,000 | 3,325 |
| 2007-03-19 | 650 | 662 | 647 | 660 | 371,000 | 3,300 |
| 2007-03-16 | 663 | 664 | 650 | 656 | 298,000 | 3,280 |
| 2007-03-15 | 658 | 661 | 650 | 658 | 402,000 | 3,290 |
| 2007-03-14 | 664 | 673 | 655 | 655 | 270,000 | 3,275 |
| 2007-03-13 | 684 | 684 | 669 | 670 | 219,000 | 3,350 |
| 2007-03-12 | 684 | 689 | 674 | 680 | 261,000 | 3,400 |
| 2007-03-09 | 665 | 682 | 665 | 676 | 458,000 | 3,380 |
| 2007-03-08 | 658 | 669 | 657 | 668 | 193,000 | 3,340 |
| 2007-03-07 | 668 | 670 | 654 | 655 | 265,000 | 3,275 |
| 2007-03-06 | 653 | 659 | 648 | 659 | 293,000 | 3,295 |
| 2007-03-05 | 661 | 664 | 654 | 655 | 199,000 | 3,275 |
| 2007-03-02 | 678 | 681 | 664 | 666 | 293,000 | 3,330 |
| 2007-03-01 | 667 | 681 | 666 | 677 | 353,000 | 3,385 |
| 2007-02-28 | 674 | 674 | 662 | 669 | 424,000 | 3,345 |
| 2007-02-27 | 693 | 693 | 681 | 685 | 225,000 | 3,425 |
| 2007-02-26 | 696 | 696 | 677 | 686 | 207,000 | 3,430 |
| 2007-02-23 | 696 | 696 | 687 | 696 | 273,000 | 3,480 |
| 2007-02-22 | 699 | 699 | 690 | 691 | 259,000 | 3,455 |
| 2007-02-21 | 677 | 689 | 673 | 682 | 434,000 | 3,410 |
| 2007-02-20 | 679 | 679 | 658 | 671 | 373,000 | 3,355 |
| 2007-02-19 | 675 | 680 | 667 | 677 | 295,000 | 3,385 |
| 2007-02-16 | 672 | 674 | 664 | 673 | 181,000 | 3,365 |
| 2007-02-15 | 665 | 671 | 665 | 670 | 299,000 | 3,350 |
| 2007-02-14 | 658 | 668 | 657 | 661 | 232,000 | 3,305 |
| 2007-02-13 | 658 | 668 | 656 | 659 | 266,000 | 3,295 |
| 2007-02-09 | 652 | 663 | 652 | 660 | 404,000 | 3,300 |
| 2007-02-08 | 648 | 654 | 642 | 642 | 229,000 | 3,210 |
| 2007-02-07 | 644 | 650 | 640 | 644 | 458,000 | 3,220 |
| 2007-02-06 | 656 | 659 | 641 | 644 | 598,000 | 3,220 |
| 2007-02-05 | 661 | 665 | 643 | 646 | 372,000 | 3,230 |
| 2007-02-02 | 670 | 670 | 660 | 661 | 318,000 | 3,305 |
| 2007-02-01 | 660 | 675 | 657 | 665 | 446,000 | 3,325 |
| 2007-01-31 | 660 | 662 | 648 | 655 | 387,000 | 3,275 |
| 2007-01-30 | 658 | 662 | 655 | 657 | 459,000 | 3,285 |
| 2007-01-29 | 655 | 662 | 650 | 656 | 338,000 | 3,280 |
| 2007-01-26 | 652 | 654 | 639 | 646 | 225,000 | 3,230 |
| 2007-01-25 | 656 | 662 | 651 | 651 | 249,000 | 3,255 |
| 2007-01-24 | 657 | 665 | 655 | 655 | 254,000 | 3,275 |
| 2007-01-23 | 659 | 668 | 656 | 661 | 273,000 | 3,305 |
| 2007-01-22 | 650 | 661 | 646 | 658 | 381,000 | 3,290 |
| 2007-01-19 | 650 | 653 | 643 | 650 | 148,000 | 3,250 |
| 2007-01-18 | 646 | 654 | 645 | 647 | 402,000 | 3,235 |
| 2007-01-17 | 644 | 648 | 630 | 644 | 332,000 | 3,220 |
| 2007-01-16 | 645 | 649 | 644 | 648 | 276,000 | 3,240 |
| 2007-01-15 | 640 | 647 | 640 | 645 | 227,000 | 3,225 |
| 2007-01-12 | 631 | 642 | 630 | 635 | 375,000 | 3,175 |
| 2007-01-11 | 630 | 636 | 628 | 629 | 208,000 | 3,145 |
| 2007-01-10 | 648 | 648 | 629 | 629 | 382,000 | 3,145 |
| 2007-01-09 | 644 | 655 | 644 | 650 | 514,000 | 3,250 |
| 2007-01-05 | 656 | 662 | 648 | 648 | 528,000 | 3,240 |
| 2007-01-04 | 644 | 647 | 640 | 647 | 122,000 | 3,235 |
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
