8388 (株)阿波銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 621 | 632 | 620 | 630 | 166,000 | 3,150 |
| 2008-12-29 | 626 | 630 | 621 | 629 | 181,000 | 3,145 |
| 2008-12-26 | 620 | 628 | 619 | 628 | 136,000 | 3,140 |
| 2008-12-25 | 615 | 620 | 612 | 620 | 87,000 | 3,100 |
| 2008-12-24 | 619 | 622 | 613 | 616 | 158,000 | 3,080 |
| 2008-12-22 | 609 | 625 | 609 | 625 | 182,000 | 3,125 |
| 2008-12-19 | 613 | 621 | 607 | 607 | 247,000 | 3,035 |
| 2008-12-18 | 618 | 625 | 612 | 620 | 423,000 | 3,100 |
| 2008-12-17 | 616 | 618 | 600 | 618 | 337,000 | 3,090 |
| 2008-12-16 | 616 | 616 | 600 | 603 | 164,000 | 3,015 |
| 2008-12-15 | 607 | 624 | 607 | 619 | 332,000 | 3,095 |
| 2008-12-12 | 602 | 616 | 582 | 599 | 496,000 | 2,995 |
| 2008-12-11 | 592 | 613 | 589 | 612 | 329,000 | 3,060 |
| 2008-12-10 | 591 | 598 | 586 | 592 | 203,000 | 2,960 |
| 2008-12-09 | 604 | 617 | 592 | 595 | 318,000 | 2,975 |
| 2008-12-08 | 594 | 617 | 594 | 611 | 240,000 | 3,055 |
| 2008-12-05 | 598 | 605 | 591 | 597 | 375,000 | 2,985 |
| 2008-12-04 | 600 | 604 | 592 | 596 | 382,000 | 2,980 |
| 2008-12-03 | 595 | 606 | 590 | 606 | 397,000 | 3,030 |
| 2008-12-02 | 604 | 616 | 596 | 596 | 338,000 | 2,980 |
| 2008-12-01 | 617 | 621 | 597 | 621 | 339,000 | 3,105 |
| 2008-11-28 | 599 | 623 | 596 | 620 | 390,000 | 3,100 |
| 2008-11-27 | 588 | 599 | 586 | 595 | 237,000 | 2,975 |
| 2008-11-26 | 589 | 594 | 583 | 588 | 301,000 | 2,940 |
| 2008-11-25 | 624 | 624 | 582 | 606 | 439,000 | 3,030 |
| 2008-11-21 | 589 | 611 | 580 | 610 | 374,000 | 3,050 |
| 2008-11-20 | 606 | 611 | 596 | 599 | 199,000 | 2,995 |
| 2008-11-19 | 602 | 610 | 596 | 609 | 223,000 | 3,045 |
| 2008-11-18 | 598 | 615 | 593 | 607 | 286,000 | 3,035 |
| 2008-11-17 | 581 | 611 | 581 | 597 | 222,000 | 2,985 |
| 2008-11-14 | 609 | 609 | 585 | 590 | 349,000 | 2,950 |
| 2008-11-13 | 589 | 605 | 581 | 596 | 258,000 | 2,980 |
| 2008-11-12 | 591 | 601 | 584 | 599 | 253,000 | 2,995 |
| 2008-11-11 | 621 | 627 | 609 | 611 | 206,000 | 3,055 |
| 2008-11-10 | 623 | 634 | 613 | 631 | 304,000 | 3,155 |
| 2008-11-07 | 603 | 631 | 602 | 614 | 345,000 | 3,070 |
| 2008-11-06 | 633 | 637 | 616 | 633 | 181,000 | 3,165 |
| 2008-11-05 | 644 | 648 | 619 | 643 | 535,000 | 3,215 |
| 2008-11-04 | 609 | 640 | 607 | 632 | 316,000 | 3,160 |
| 2008-10-31 | 635 | 638 | 607 | 607 | 367,000 | 3,035 |
| 2008-10-30 | 619 | 645 | 610 | 645 | 521,000 | 3,225 |
| 2008-10-29 | 620 | 625 | 580 | 614 | 498,000 | 3,070 |
| 2008-10-28 | 529 | 571 | 521 | 570 | 418,000 | 2,850 |
| 2008-10-27 | 550 | 563 | 531 | 537 | 479,000 | 2,685 |
| 2008-10-24 | 603 | 605 | 568 | 570 | 446,000 | 2,850 |
| 2008-10-23 | 589 | 593 | 570 | 593 | 251,000 | 2,965 |
| 2008-10-22 | 636 | 636 | 595 | 595 | 308,000 | 2,975 |
| 2008-10-21 | 635 | 646 | 632 | 643 | 253,000 | 3,215 |
| 2008-10-20 | 638 | 638 | 617 | 635 | 699,000 | 3,175 |
| 2008-10-17 | 610 | 638 | 603 | 637 | 644,000 | 3,185 |
| 2008-10-16 | 594 | 612 | 570 | 592 | 556,000 | 2,960 |
| 2008-10-15 | 598 | 614 | 583 | 614 | 441,000 | 3,070 |
| 2008-10-14 | 600 | 603 | 584 | 603 | 481,000 | 3,015 |
| 2008-10-10 | 569 | 570 | 544 | 553 | 669,000 | 2,765 |
| 2008-10-09 | 594 | 596 | 571 | 584 | 335,000 | 2,920 |
| 2008-10-08 | 590 | 597 | 582 | 584 | 314,000 | 2,920 |
| 2008-10-07 | 590 | 600 | 581 | 600 | 435,000 | 3,000 |
| 2008-10-06 | 605 | 616 | 598 | 602 | 546,000 | 3,010 |
| 2008-10-03 | 606 | 621 | 606 | 617 | 166,000 | 3,085 |
| 2008-10-02 | 634 | 635 | 614 | 621 | 354,000 | 3,105 |
| 2008-10-01 | 615 | 632 | 606 | 627 | 277,000 | 3,135 |
| 2008-09-30 | 596 | 610 | 594 | 607 | 327,000 | 3,035 |
| 2008-09-29 | 636 | 637 | 614 | 617 | 244,000 | 3,085 |
| 2008-09-26 | 622 | 627 | 613 | 626 | 263,000 | 3,130 |
| 2008-09-25 | 613 | 621 | 605 | 616 | 272,000 | 3,080 |
| 2008-09-24 | 630 | 630 | 611 | 620 | 503,000 | 3,100 |
| 2008-09-22 | 649 | 655 | 621 | 633 | 328,000 | 3,165 |
| 2008-09-19 | 613 | 639 | 613 | 639 | 391,000 | 3,195 |
| 2008-09-18 | 601 | 632 | 600 | 623 | 403,000 | 3,115 |
| 2008-09-17 | 611 | 631 | 607 | 611 | 539,000 | 3,055 |
| 2008-09-16 | 590 | 617 | 580 | 613 | 572,000 | 3,065 |
| 2008-09-12 | 588 | 610 | 588 | 609 | 408,000 | 3,045 |
| 2008-09-11 | 597 | 600 | 586 | 588 | 366,000 | 2,940 |
| 2008-09-10 | 587 | 613 | 586 | 607 | 518,000 | 3,035 |
| 2008-09-09 | 598 | 603 | 589 | 602 | 336,000 | 3,010 |
| 2008-09-08 | 580 | 604 | 579 | 602 | 607,000 | 3,010 |
| 2008-09-05 | 556 | 570 | 552 | 566 | 313,000 | 2,830 |
| 2008-09-04 | 561 | 572 | 554 | 567 | 277,000 | 2,835 |
| 2008-09-03 | 547 | 562 | 547 | 562 | 150,000 | 2,810 |
| 2008-09-02 | 564 | 565 | 543 | 547 | 275,000 | 2,735 |
| 2008-09-01 | 570 | 570 | 560 | 565 | 187,000 | 2,825 |
| 2008-08-29 | 560 | 580 | 558 | 580 | 346,000 | 2,900 |
| 2008-08-28 | 544 | 550 | 544 | 550 | 113,000 | 2,750 |
| 2008-08-27 | 549 | 552 | 543 | 549 | 130,000 | 2,745 |
| 2008-08-26 | 546 | 550 | 542 | 550 | 183,000 | 2,750 |
| 2008-08-25 | 560 | 569 | 557 | 561 | 225,000 | 2,805 |
| 2008-08-22 | 551 | 552 | 544 | 552 | 182,000 | 2,760 |
| 2008-08-21 | 550 | 553 | 544 | 552 | 182,000 | 2,760 |
| 2008-08-20 | 543 | 553 | 542 | 550 | 180,000 | 2,750 |
| 2008-08-19 | 552 | 552 | 538 | 544 | 261,000 | 2,720 |
| 2008-08-18 | 545 | 557 | 545 | 552 | 298,000 | 2,760 |
| 2008-08-15 | 542 | 546 | 539 | 545 | 252,000 | 2,725 |
| 2008-08-14 | 538 | 549 | 530 | 532 | 315,000 | 2,660 |
| 2008-08-13 | 551 | 551 | 542 | 544 | 977,000 | 2,720 |
| 2008-08-12 | 556 | 563 | 552 | 552 | 976,000 | 2,760 |
| 2008-08-11 | 556 | 562 | 556 | 561 | 117,000 | 2,805 |
| 2008-08-08 | 563 | 565 | 555 | 559 | 199,000 | 2,795 |
| 2008-08-07 | 579 | 580 | 560 | 562 | 189,000 | 2,810 |
| 2008-08-06 | 587 | 592 | 572 | 588 | 253,000 | 2,940 |
| 2008-08-05 | 576 | 592 | 576 | 584 | 195,000 | 2,920 |
| 2008-08-04 | 597 | 598 | 583 | 583 | 168,000 | 2,915 |
| 2008-08-01 | 597 | 605 | 589 | 595 | 316,000 | 2,975 |
| 2008-07-31 | 584 | 592 | 573 | 591 | 245,000 | 2,955 |
| 2008-07-30 | 574 | 587 | 574 | 584 | 168,000 | 2,920 |
| 2008-07-29 | 567 | 571 | 560 | 568 | 213,000 | 2,840 |
| 2008-07-28 | 573 | 583 | 573 | 577 | 206,000 | 2,885 |
| 2008-07-25 | 595 | 599 | 580 | 583 | 232,000 | 2,915 |
| 2008-07-24 | 589 | 594 | 586 | 590 | 241,000 | 2,950 |
| 2008-07-23 | 585 | 591 | 578 | 579 | 193,000 | 2,895 |
| 2008-07-22 | 559 | 573 | 557 | 572 | 217,000 | 2,860 |
| 2008-07-18 | 574 | 575 | 557 | 559 | 238,000 | 2,795 |
| 2008-07-17 | 561 | 568 | 558 | 564 | 171,000 | 2,820 |
| 2008-07-16 | 556 | 565 | 554 | 556 | 165,000 | 2,780 |
| 2008-07-15 | 567 | 567 | 557 | 561 | 247,000 | 2,805 |
| 2008-07-14 | 571 | 582 | 565 | 565 | 208,000 | 2,825 |
| 2008-07-11 | 572 | 581 | 560 | 571 | 369,000 | 2,855 |
| 2008-07-10 | 577 | 586 | 576 | 579 | 186,000 | 2,895 |
| 2008-07-09 | 586 | 594 | 577 | 578 | 306,000 | 2,890 |
| 2008-07-08 | 579 | 590 | 579 | 582 | 387,000 | 2,910 |
| 2008-07-07 | 579 | 582 | 573 | 578 | 202,000 | 2,890 |
| 2008-07-04 | 580 | 584 | 569 | 579 | 1,145,000 | 2,895 |
| 2008-07-03 | 583 | 583 | 565 | 580 | 1,097,000 | 2,900 |
| 2008-07-02 | 604 | 604 | 580 | 582 | 384,000 | 2,910 |
| 2008-07-01 | 588 | 593 | 583 | 592 | 308,000 | 2,960 |
| 2008-06-30 | 584 | 592 | 579 | 588 | 211,000 | 2,940 |
| 2008-06-27 | 572 | 584 | 572 | 583 | 184,000 | 2,915 |
| 2008-06-26 | 596 | 597 | 583 | 585 | 299,000 | 2,925 |
| 2008-06-25 | 577 | 594 | 565 | 591 | 370,000 | 2,955 |
| 2008-06-24 | 573 | 580 | 570 | 578 | 214,000 | 2,890 |
| 2008-06-23 | 561 | 581 | 556 | 568 | 539,000 | 2,840 |
| 2008-06-20 | 572 | 574 | 561 | 561 | 345,000 | 2,805 |
| 2008-06-19 | 578 | 578 | 565 | 571 | 305,000 | 2,855 |
| 2008-06-18 | 588 | 590 | 573 | 583 | 326,000 | 2,915 |
| 2008-06-17 | 586 | 593 | 585 | 588 | 173,000 | 2,940 |
| 2008-06-16 | 592 | 592 | 576 | 585 | 155,000 | 2,925 |
| 2008-06-13 | 578 | 585 | 571 | 582 | 406,000 | 2,910 |
| 2008-06-12 | 584 | 584 | 570 | 578 | 414,000 | 2,890 |
| 2008-06-11 | 590 | 591 | 578 | 583 | 410,000 | 2,915 |
| 2008-06-10 | 604 | 604 | 590 | 592 | 370,000 | 2,960 |
| 2008-06-09 | 598 | 602 | 594 | 595 | 381,000 | 2,975 |
| 2008-06-06 | 629 | 630 | 611 | 613 | 466,000 | 3,065 |
| 2008-06-05 | 631 | 632 | 620 | 625 | 380,000 | 3,125 |
| 2008-06-04 | 632 | 642 | 632 | 638 | 299,000 | 3,190 |
| 2008-06-03 | 659 | 661 | 634 | 635 | 395,000 | 3,175 |
| 2008-06-02 | 645 | 668 | 640 | 663 | 259,000 | 3,315 |
| 2008-05-30 | 645 | 660 | 645 | 653 | 299,000 | 3,265 |
| 2008-05-29 | 637 | 640 | 633 | 639 | 240,000 | 3,195 |
| 2008-05-28 | 635 | 645 | 627 | 630 | 189,000 | 3,150 |
| 2008-05-27 | 630 | 644 | 630 | 643 | 124,000 | 3,215 |
| 2008-05-26 | 641 | 643 | 629 | 630 | 278,000 | 3,150 |
| 2008-05-23 | 644 | 659 | 644 | 646 | 240,000 | 3,230 |
| 2008-05-22 | 646 | 654 | 637 | 651 | 305,000 | 3,255 |
| 2008-05-21 | 662 | 667 | 642 | 656 | 435,000 | 3,280 |
| 2008-05-20 | 677 | 679 | 664 | 672 | 259,000 | 3,360 |
| 2008-05-19 | 676 | 679 | 665 | 677 | 380,000 | 3,385 |
| 2008-05-16 | 680 | 684 | 672 | 678 | 591,000 | 3,390 |
| 2008-05-15 | 680 | 685 | 675 | 680 | 319,000 | 3,400 |
| 2008-05-14 | 653 | 680 | 653 | 677 | 441,000 | 3,385 |
| 2008-05-13 | 643 | 671 | 643 | 663 | 294,000 | 3,315 |
| 2008-05-12 | 649 | 655 | 640 | 652 | 244,000 | 3,260 |
| 2008-05-09 | 663 | 665 | 650 | 651 | 192,000 | 3,255 |
| 2008-05-08 | 650 | 666 | 650 | 663 | 363,000 | 3,315 |
| 2008-05-07 | 669 | 670 | 657 | 669 | 209,000 | 3,345 |
| 2008-05-02 | 665 | 672 | 663 | 671 | 267,000 | 3,355 |
| 2008-05-01 | 659 | 662 | 653 | 659 | 191,000 | 3,295 |
| 2008-04-30 | 656 | 670 | 652 | 669 | 325,000 | 3,345 |
| 2008-04-28 | 647 | 665 | 645 | 665 | 458,000 | 3,325 |
| 2008-04-25 | 629 | 650 | 629 | 647 | 244,000 | 3,235 |
| 2008-04-24 | 629 | 636 | 626 | 630 | 123,000 | 3,150 |
| 2008-04-23 | 628 | 642 | 628 | 636 | 261,000 | 3,180 |
| 2008-04-22 | 639 | 639 | 630 | 634 | 197,000 | 3,170 |
| 2008-04-21 | 638 | 642 | 629 | 640 | 225,000 | 3,200 |
| 2008-04-18 | 642 | 642 | 627 | 639 | 195,000 | 3,195 |
| 2008-04-17 | 640 | 647 | 633 | 637 | 298,000 | 3,185 |
| 2008-04-16 | 623 | 632 | 623 | 631 | 222,000 | 3,155 |
| 2008-04-15 | 613 | 625 | 607 | 624 | 263,000 | 3,120 |
| 2008-04-14 | 611 | 611 | 601 | 608 | 224,000 | 3,040 |
| 2008-04-11 | 600 | 626 | 598 | 620 | 196,000 | 3,100 |
| 2008-04-10 | 610 | 610 | 594 | 596 | 310,000 | 2,980 |
| 2008-04-09 | 625 | 625 | 607 | 612 | 261,000 | 3,060 |
| 2008-04-08 | 636 | 640 | 615 | 615 | 216,000 | 3,075 |
| 2008-04-07 | 621 | 636 | 617 | 634 | 244,000 | 3,170 |
| 2008-04-04 | 618 | 628 | 615 | 622 | 194,000 | 3,110 |
| 2008-04-03 | 618 | 622 | 612 | 619 | 282,000 | 3,095 |
| 2008-04-02 | 602 | 620 | 602 | 619 | 307,000 | 3,095 |
| 2008-04-01 | 593 | 594 | 579 | 594 | 438,000 | 2,970 |
| 2008-03-31 | 576 | 582 | 560 | 573 | 284,000 | 2,865 |
| 2008-03-28 | 576 | 593 | 573 | 585 | 178,000 | 2,925 |
| 2008-03-27 | 564 | 586 | 564 | 582 | 388,000 | 2,910 |
| 2008-03-26 | 572 | 583 | 564 | 578 | 293,000 | 2,890 |
| 2008-03-25 | 592 | 592 | 578 | 585 | 227,000 | 2,925 |
| 2008-03-24 | 593 | 597 | 582 | 582 | 311,000 | 2,910 |
| 2008-03-21 | 581 | 592 | 576 | 590 | 362,000 | 2,950 |
| 2008-03-19 | 579 | 587 | 568 | 581 | 506,000 | 2,905 |
| 2008-03-18 | 558 | 573 | 558 | 570 | 682,000 | 2,850 |
| 2008-03-17 | 563 | 563 | 545 | 552 | 522,000 | 2,760 |
| 2008-03-14 | 580 | 587 | 560 | 564 | 761,000 | 2,820 |
| 2008-03-13 | 588 | 589 | 577 | 581 | 626,000 | 2,905 |
| 2008-03-12 | 583 | 603 | 582 | 591 | 503,000 | 2,955 |
| 2008-03-11 | 568 | 576 | 556 | 576 | 424,000 | 2,880 |
| 2008-03-10 | 565 | 580 | 565 | 571 | 660,000 | 2,855 |
| 2008-03-07 | 561 | 571 | 556 | 565 | 494,000 | 2,825 |
| 2008-03-06 | 557 | 580 | 552 | 569 | 478,000 | 2,845 |
| 2008-03-05 | 555 | 566 | 550 | 552 | 672,000 | 2,760 |
| 2008-03-04 | 559 | 571 | 545 | 554 | 712,000 | 2,770 |
| 2008-03-03 | 568 | 569 | 552 | 560 | 503,000 | 2,800 |
| 2008-02-29 | 575 | 578 | 561 | 569 | 691,000 | 2,845 |
| 2008-02-28 | 585 | 589 | 574 | 582 | 403,000 | 2,910 |
| 2008-02-27 | 588 | 603 | 587 | 596 | 422,000 | 2,980 |
| 2008-02-26 | 607 | 608 | 581 | 583 | 480,000 | 2,915 |
| 2008-02-25 | 606 | 616 | 606 | 609 | 505,000 | 3,045 |
| 2008-02-22 | 609 | 616 | 601 | 606 | 332,000 | 3,030 |
| 2008-02-21 | 605 | 625 | 605 | 618 | 558,000 | 3,090 |
| 2008-02-20 | 618 | 620 | 601 | 601 | 532,000 | 3,005 |
| 2008-02-19 | 631 | 631 | 608 | 618 | 527,000 | 3,090 |
| 2008-02-18 | 628 | 636 | 614 | 616 | 345,000 | 3,080 |
| 2008-02-15 | 640 | 641 | 621 | 634 | 579,000 | 3,170 |
| 2008-02-14 | 642 | 647 | 631 | 640 | 417,000 | 3,200 |
| 2008-02-13 | 648 | 656 | 632 | 632 | 473,000 | 3,160 |
| 2008-02-12 | 641 | 653 | 631 | 646 | 306,000 | 3,230 |
| 2008-02-08 | 646 | 662 | 645 | 651 | 190,000 | 3,255 |
| 2008-02-07 | 646 | 656 | 633 | 652 | 370,000 | 3,260 |
| 2008-02-06 | 649 | 658 | 644 | 646 | 294,000 | 3,230 |
| 2008-02-05 | 657 | 665 | 655 | 658 | 420,000 | 3,290 |
| 2008-02-04 | 658 | 667 | 656 | 664 | 426,000 | 3,320 |
| 2008-02-01 | 650 | 659 | 642 | 658 | 354,000 | 3,290 |
| 2008-01-31 | 609 | 658 | 609 | 658 | 516,000 | 3,290 |
| 2008-01-30 | 632 | 636 | 612 | 624 | 544,000 | 3,120 |
| 2008-01-29 | 620 | 635 | 615 | 629 | 304,000 | 3,145 |
| 2008-01-28 | 620 | 629 | 609 | 617 | 238,000 | 3,085 |
| 2008-01-25 | 610 | 630 | 603 | 630 | 293,000 | 3,150 |
| 2008-01-24 | 592 | 622 | 592 | 612 | 229,000 | 3,060 |
| 2008-01-23 | 593 | 613 | 589 | 602 | 495,000 | 3,010 |
| 2008-01-22 | 622 | 631 | 592 | 592 | 483,000 | 2,960 |
| 2008-01-21 | 642 | 652 | 630 | 631 | 454,000 | 3,155 |
| 2008-01-18 | 632 | 655 | 624 | 652 | 489,000 | 3,260 |
| 2008-01-17 | 624 | 642 | 621 | 642 | 435,000 | 3,210 |
| 2008-01-16 | 624 | 635 | 620 | 626 | 808,000 | 3,130 |
| 2008-01-15 | 620 | 626 | 612 | 625 | 687,000 | 3,125 |
| 2008-01-11 | 620 | 620 | 600 | 606 | 228,000 | 3,030 |
| 2008-01-10 | 614 | 619 | 607 | 610 | 238,000 | 3,050 |
| 2008-01-09 | 598 | 621 | 598 | 619 | 264,000 | 3,095 |
| 2008-01-08 | 603 | 611 | 598 | 608 | 396,000 | 3,040 |
| 2008-01-07 | 613 | 613 | 601 | 606 | 503,000 | 3,030 |
| 2008-01-04 | 603 | 615 | 602 | 613 | 279,000 | 3,065 |
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
