8388 (株)阿波銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 499 | 503 | 495 | 495 | 128,000 | 2,475 |
| 2009-12-29 | 501 | 505 | 500 | 503 | 100,000 | 2,515 |
| 2009-12-28 | 497 | 505 | 497 | 503 | 117,000 | 2,515 |
| 2009-12-25 | 502 | 503 | 498 | 500 | 66,000 | 2,500 |
| 2009-12-24 | 501 | 502 | 497 | 501 | 158,000 | 2,505 |
| 2009-12-22 | 509 | 509 | 502 | 502 | 120,000 | 2,510 |
| 2009-12-21 | 513 | 513 | 505 | 505 | 137,000 | 2,525 |
| 2009-12-18 | 509 | 513 | 504 | 512 | 310,000 | 2,560 |
| 2009-12-17 | 513 | 513 | 507 | 508 | 260,000 | 2,540 |
| 2009-12-16 | 505 | 518 | 501 | 507 | 381,000 | 2,535 |
| 2009-12-15 | 492 | 495 | 491 | 495 | 180,000 | 2,475 |
| 2009-12-14 | 496 | 496 | 485 | 493 | 327,000 | 2,465 |
| 2009-12-11 | 489 | 496 | 481 | 494 | 417,000 | 2,470 |
| 2009-12-10 | 483 | 494 | 481 | 485 | 301,000 | 2,425 |
| 2009-12-09 | 485 | 492 | 482 | 488 | 333,000 | 2,440 |
| 2009-12-08 | 489 | 495 | 487 | 489 | 373,000 | 2,445 |
| 2009-12-07 | 491 | 497 | 488 | 489 | 246,000 | 2,445 |
| 2009-12-04 | 486 | 489 | 481 | 486 | 279,000 | 2,430 |
| 2009-12-03 | 472 | 485 | 472 | 485 | 317,000 | 2,425 |
| 2009-12-02 | 474 | 475 | 466 | 471 | 249,000 | 2,355 |
| 2009-12-01 | 456 | 473 | 456 | 473 | 452,000 | 2,365 |
| 2009-11-30 | 457 | 466 | 456 | 466 | 413,000 | 2,330 |
| 2009-11-27 | 450 | 458 | 450 | 453 | 305,000 | 2,265 |
| 2009-11-26 | 450 | 456 | 449 | 452 | 175,000 | 2,260 |
| 2009-11-25 | 452 | 456 | 442 | 454 | 384,000 | 2,270 |
| 2009-11-24 | 468 | 469 | 454 | 455 | 258,000 | 2,275 |
| 2009-11-20 | 460 | 473 | 460 | 473 | 220,000 | 2,365 |
| 2009-11-19 | 470 | 470 | 459 | 465 | 322,000 | 2,325 |
| 2009-11-18 | 469 | 474 | 464 | 473 | 272,000 | 2,365 |
| 2009-11-17 | 471 | 471 | 462 | 470 | 392,000 | 2,350 |
| 2009-11-16 | 462 | 468 | 461 | 467 | 313,000 | 2,335 |
| 2009-11-13 | 454 | 459 | 453 | 456 | 201,000 | 2,280 |
| 2009-11-12 | 463 | 464 | 451 | 453 | 231,000 | 2,265 |
| 2009-11-11 | 467 | 471 | 462 | 463 | 117,000 | 2,315 |
| 2009-11-10 | 463 | 473 | 463 | 464 | 183,000 | 2,320 |
| 2009-11-09 | 472 | 472 | 460 | 461 | 120,000 | 2,305 |
| 2009-11-06 | 473 | 473 | 463 | 469 | 142,000 | 2,345 |
| 2009-11-05 | 471 | 474 | 469 | 471 | 119,000 | 2,355 |
| 2009-11-04 | 471 | 474 | 466 | 473 | 187,000 | 2,365 |
| 2009-11-02 | 469 | 474 | 468 | 473 | 249,000 | 2,365 |
| 2009-10-30 | 471 | 474 | 467 | 474 | 277,000 | 2,370 |
| 2009-10-29 | 464 | 473 | 464 | 466 | 375,000 | 2,330 |
| 2009-10-28 | 466 | 475 | 465 | 472 | 408,000 | 2,360 |
| 2009-10-27 | 481 | 481 | 463 | 467 | 500,000 | 2,335 |
| 2009-10-26 | 484 | 488 | 483 | 486 | 357,000 | 2,430 |
| 2009-10-23 | 493 | 497 | 487 | 488 | 252,000 | 2,440 |
| 2009-10-22 | 500 | 500 | 491 | 498 | 221,000 | 2,490 |
| 2009-10-21 | 493 | 500 | 491 | 499 | 197,000 | 2,495 |
| 2009-10-20 | 498 | 499 | 494 | 497 | 215,000 | 2,485 |
| 2009-10-19 | 477 | 488 | 477 | 487 | 212,000 | 2,435 |
| 2009-10-16 | 482 | 482 | 474 | 482 | 194,000 | 2,410 |
| 2009-10-15 | 480 | 485 | 478 | 482 | 202,000 | 2,410 |
| 2009-10-14 | 483 | 483 | 474 | 478 | 225,000 | 2,390 |
| 2009-10-13 | 487 | 487 | 477 | 482 | 155,000 | 2,410 |
| 2009-10-09 | 489 | 490 | 482 | 487 | 221,000 | 2,435 |
| 2009-10-08 | 494 | 494 | 488 | 489 | 149,000 | 2,445 |
| 2009-10-07 | 491 | 497 | 486 | 497 | 207,000 | 2,485 |
| 2009-10-06 | 491 | 493 | 482 | 492 | 263,000 | 2,460 |
| 2009-10-05 | 495 | 500 | 488 | 496 | 267,000 | 2,480 |
| 2009-10-02 | 505 | 505 | 499 | 500 | 342,000 | 2,500 |
| 2009-10-01 | 512 | 512 | 499 | 505 | 199,000 | 2,525 |
| 2009-09-30 | 507 | 516 | 503 | 516 | 194,000 | 2,580 |
| 2009-09-29 | 501 | 506 | 499 | 506 | 157,000 | 2,530 |
| 2009-09-28 | 507 | 508 | 497 | 508 | 258,000 | 2,540 |
| 2009-09-25 | 523 | 523 | 503 | 507 | 300,000 | 2,535 |
| 2009-09-24 | 503 | 527 | 503 | 524 | 315,000 | 2,620 |
| 2009-09-18 | 510 | 510 | 496 | 505 | 305,000 | 2,525 |
| 2009-09-17 | 513 | 515 | 503 | 508 | 183,000 | 2,540 |
| 2009-09-16 | 520 | 523 | 509 | 509 | 274,000 | 2,545 |
| 2009-09-15 | 523 | 523 | 517 | 520 | 129,000 | 2,600 |
| 2009-09-14 | 523 | 523 | 510 | 517 | 195,000 | 2,585 |
| 2009-09-11 | 533 | 533 | 519 | 522 | 342,000 | 2,610 |
| 2009-09-10 | 528 | 534 | 525 | 530 | 164,000 | 2,650 |
| 2009-09-09 | 526 | 528 | 521 | 521 | 149,000 | 2,605 |
| 2009-09-08 | 532 | 532 | 526 | 526 | 101,000 | 2,630 |
| 2009-09-07 | 536 | 536 | 531 | 532 | 75,000 | 2,660 |
| 2009-09-04 | 537 | 538 | 534 | 534 | 213,000 | 2,670 |
| 2009-09-03 | 539 | 542 | 536 | 537 | 141,000 | 2,685 |
| 2009-09-02 | 550 | 550 | 536 | 542 | 259,000 | 2,710 |
| 2009-09-01 | 555 | 559 | 552 | 557 | 196,000 | 2,785 |
| 2009-08-31 | 554 | 560 | 551 | 557 | 249,000 | 2,785 |
| 2009-08-28 | 554 | 554 | 548 | 550 | 216,000 | 2,750 |
| 2009-08-27 | 551 | 553 | 546 | 551 | 242,000 | 2,755 |
| 2009-08-26 | 532 | 553 | 532 | 551 | 527,000 | 2,755 |
| 2009-08-25 | 531 | 538 | 531 | 535 | 110,000 | 2,675 |
| 2009-08-24 | 534 | 546 | 533 | 538 | 262,000 | 2,690 |
| 2009-08-21 | 533 | 535 | 526 | 532 | 242,000 | 2,660 |
| 2009-08-20 | 532 | 543 | 527 | 541 | 187,000 | 2,705 |
| 2009-08-19 | 530 | 530 | 527 | 528 | 116,000 | 2,640 |
| 2009-08-18 | 535 | 538 | 529 | 536 | 233,000 | 2,680 |
| 2009-08-17 | 543 | 544 | 535 | 536 | 202,000 | 2,680 |
| 2009-08-14 | 544 | 545 | 541 | 543 | 167,000 | 2,715 |
| 2009-08-13 | 540 | 544 | 540 | 541 | 84,000 | 2,705 |
| 2009-08-12 | 539 | 545 | 539 | 539 | 158,000 | 2,695 |
| 2009-08-11 | 546 | 548 | 546 | 548 | 76,000 | 2,740 |
| 2009-08-10 | 542 | 548 | 541 | 543 | 161,000 | 2,715 |
| 2009-08-07 | 544 | 546 | 534 | 543 | 273,000 | 2,715 |
| 2009-08-06 | 551 | 554 | 548 | 549 | 162,000 | 2,745 |
| 2009-08-05 | 551 | 558 | 551 | 554 | 184,000 | 2,770 |
| 2009-08-04 | 552 | 559 | 551 | 557 | 256,000 | 2,785 |
| 2009-08-03 | 549 | 550 | 547 | 550 | 211,000 | 2,750 |
| 2009-07-31 | 552 | 552 | 545 | 549 | 163,000 | 2,745 |
| 2009-07-30 | 544 | 547 | 541 | 545 | 157,000 | 2,725 |
| 2009-07-29 | 549 | 551 | 544 | 547 | 180,000 | 2,735 |
| 2009-07-28 | 547 | 549 | 545 | 548 | 79,000 | 2,740 |
| 2009-07-27 | 552 | 552 | 548 | 549 | 113,000 | 2,745 |
| 2009-07-24 | 550 | 550 | 543 | 550 | 198,000 | 2,750 |
| 2009-07-23 | 542 | 552 | 540 | 541 | 200,000 | 2,705 |
| 2009-07-22 | 547 | 549 | 542 | 546 | 209,000 | 2,730 |
| 2009-07-21 | 549 | 549 | 538 | 542 | 279,000 | 2,710 |
| 2009-07-17 | 527 | 533 | 518 | 533 | 215,000 | 2,665 |
| 2009-07-16 | 533 | 538 | 527 | 528 | 210,000 | 2,640 |
| 2009-07-15 | 537 | 542 | 530 | 531 | 462,000 | 2,655 |
| 2009-07-14 | 545 | 546 | 536 | 543 | 316,000 | 2,715 |
| 2009-07-13 | 542 | 548 | 539 | 542 | 287,000 | 2,710 |
| 2009-07-10 | 539 | 543 | 536 | 541 | 237,000 | 2,705 |
| 2009-07-09 | 543 | 543 | 530 | 533 | 475,000 | 2,665 |
| 2009-07-08 | 550 | 552 | 546 | 548 | 177,000 | 2,740 |
| 2009-07-07 | 546 | 554 | 546 | 550 | 195,000 | 2,750 |
| 2009-07-06 | 548 | 550 | 545 | 549 | 182,000 | 2,745 |
| 2009-07-03 | 548 | 553 | 545 | 550 | 231,000 | 2,750 |
| 2009-07-02 | 557 | 558 | 553 | 555 | 215,000 | 2,775 |
| 2009-07-01 | 560 | 571 | 559 | 562 | 410,000 | 2,810 |
| 2009-06-30 | 555 | 564 | 555 | 560 | 272,000 | 2,800 |
| 2009-06-29 | 561 | 562 | 547 | 551 | 213,000 | 2,755 |
| 2009-06-26 | 557 | 561 | 552 | 561 | 212,000 | 2,805 |
| 2009-06-25 | 554 | 564 | 554 | 557 | 260,000 | 2,785 |
| 2009-06-24 | 556 | 556 | 550 | 551 | 188,000 | 2,755 |
| 2009-06-23 | 558 | 558 | 545 | 555 | 390,000 | 2,775 |
| 2009-06-22 | 553 | 560 | 551 | 557 | 253,000 | 2,785 |
| 2009-06-19 | 546 | 554 | 542 | 553 | 329,000 | 2,765 |
| 2009-06-18 | 555 | 556 | 543 | 548 | 231,000 | 2,740 |
| 2009-06-17 | 551 | 558 | 547 | 555 | 261,000 | 2,775 |
| 2009-06-16 | 565 | 565 | 548 | 551 | 381,000 | 2,755 |
| 2009-06-15 | 569 | 570 | 565 | 567 | 177,000 | 2,835 |
| 2009-06-12 | 564 | 569 | 561 | 564 | 580,000 | 2,820 |
| 2009-06-11 | 561 | 564 | 561 | 563 | 151,000 | 2,815 |
| 2009-06-10 | 554 | 561 | 553 | 560 | 245,000 | 2,800 |
| 2009-06-09 | 554 | 555 | 552 | 554 | 160,000 | 2,770 |
| 2009-06-08 | 558 | 559 | 553 | 553 | 199,000 | 2,765 |
| 2009-06-05 | 560 | 561 | 558 | 558 | 112,000 | 2,790 |
| 2009-06-04 | 558 | 563 | 558 | 559 | 115,000 | 2,795 |
| 2009-06-03 | 561 | 566 | 560 | 562 | 175,000 | 2,810 |
| 2009-06-02 | 573 | 573 | 565 | 565 | 184,000 | 2,825 |
| 2009-06-01 | 559 | 571 | 557 | 570 | 282,000 | 2,850 |
| 2009-05-29 | 561 | 562 | 554 | 558 | 296,000 | 2,790 |
| 2009-05-28 | 557 | 567 | 557 | 562 | 199,000 | 2,810 |
| 2009-05-27 | 564 | 570 | 561 | 566 | 232,000 | 2,830 |
| 2009-05-26 | 565 | 568 | 560 | 565 | 128,000 | 2,825 |
| 2009-05-25 | 559 | 571 | 558 | 565 | 229,000 | 2,825 |
| 2009-05-22 | 562 | 569 | 559 | 562 | 189,000 | 2,810 |
| 2009-05-21 | 562 | 572 | 559 | 572 | 141,000 | 2,860 |
| 2009-05-20 | 565 | 570 | 561 | 569 | 184,000 | 2,845 |
| 2009-05-19 | 567 | 568 | 560 | 568 | 211,000 | 2,840 |
| 2009-05-18 | 573 | 573 | 551 | 557 | 338,000 | 2,785 |
| 2009-05-15 | 550 | 573 | 550 | 573 | 174,000 | 2,865 |
| 2009-05-14 | 560 | 566 | 550 | 550 | 221,000 | 2,750 |
| 2009-05-13 | 570 | 575 | 569 | 570 | 142,000 | 2,850 |
| 2009-05-12 | 574 | 584 | 570 | 571 | 172,000 | 2,855 |
| 2009-05-11 | 574 | 585 | 572 | 579 | 356,000 | 2,895 |
| 2009-05-08 | 575 | 575 | 563 | 573 | 266,000 | 2,865 |
| 2009-05-07 | 570 | 577 | 564 | 577 | 303,000 | 2,885 |
| 2009-05-01 | 554 | 556 | 549 | 551 | 240,000 | 2,755 |
| 2009-04-30 | 559 | 573 | 555 | 555 | 333,000 | 2,775 |
| 2009-04-28 | 555 | 555 | 539 | 549 | 552,000 | 2,745 |
| 2009-04-27 | 557 | 561 | 550 | 553 | 220,000 | 2,765 |
| 2009-04-24 | 557 | 564 | 550 | 551 | 382,000 | 2,755 |
| 2009-04-23 | 562 | 564 | 553 | 561 | 424,000 | 2,805 |
| 2009-04-22 | 566 | 570 | 559 | 561 | 305,000 | 2,805 |
| 2009-04-21 | 565 | 572 | 560 | 565 | 343,000 | 2,825 |
| 2009-04-20 | 585 | 585 | 578 | 583 | 178,000 | 2,915 |
| 2009-04-17 | 582 | 587 | 576 | 583 | 264,000 | 2,915 |
| 2009-04-16 | 587 | 594 | 579 | 583 | 325,000 | 2,915 |
| 2009-04-15 | 586 | 587 | 580 | 587 | 240,000 | 2,935 |
| 2009-04-14 | 595 | 595 | 573 | 586 | 314,000 | 2,930 |
| 2009-04-13 | 584 | 593 | 582 | 588 | 191,000 | 2,940 |
| 2009-04-10 | 596 | 597 | 576 | 589 | 239,000 | 2,945 |
| 2009-04-09 | 583 | 594 | 583 | 593 | 231,000 | 2,965 |
| 2009-04-08 | 600 | 600 | 585 | 585 | 228,000 | 2,925 |
| 2009-04-07 | 600 | 603 | 592 | 599 | 274,000 | 2,995 |
| 2009-04-06 | 612 | 612 | 587 | 594 | 231,000 | 2,970 |
| 2009-04-03 | 618 | 621 | 606 | 611 | 259,000 | 3,055 |
| 2009-04-02 | 625 | 630 | 621 | 627 | 311,000 | 3,135 |
| 2009-04-01 | 609 | 616 | 599 | 611 | 320,000 | 3,055 |
| 2009-03-31 | 613 | 613 | 590 | 600 | 411,000 | 3,000 |
| 2009-03-30 | 635 | 638 | 608 | 608 | 577,000 | 3,040 |
| 2009-03-27 | 640 | 645 | 630 | 630 | 345,000 | 3,150 |
| 2009-03-26 | 639 | 642 | 629 | 640 | 443,000 | 3,200 |
| 2009-03-25 | 629 | 644 | 620 | 644 | 443,000 | 3,220 |
| 2009-03-24 | 614 | 628 | 614 | 628 | 501,000 | 3,140 |
| 2009-03-23 | 590 | 614 | 587 | 612 | 587,000 | 3,060 |
| 2009-03-19 | 588 | 595 | 586 | 589 | 227,000 | 2,945 |
| 2009-03-18 | 588 | 588 | 574 | 584 | 324,000 | 2,920 |
| 2009-03-17 | 577 | 584 | 570 | 578 | 340,000 | 2,890 |
| 2009-03-16 | 556 | 578 | 556 | 571 | 307,000 | 2,855 |
| 2009-03-13 | 545 | 553 | 541 | 551 | 549,000 | 2,755 |
| 2009-03-12 | 563 | 565 | 538 | 541 | 400,000 | 2,705 |
| 2009-03-11 | 562 | 570 | 561 | 564 | 277,000 | 2,820 |
| 2009-03-10 | 552 | 559 | 550 | 553 | 222,000 | 2,765 |
| 2009-03-09 | 556 | 562 | 551 | 554 | 221,000 | 2,770 |
| 2009-03-06 | 553 | 562 | 550 | 556 | 369,000 | 2,780 |
| 2009-03-05 | 552 | 570 | 548 | 563 | 355,000 | 2,815 |
| 2009-03-04 | 555 | 555 | 543 | 551 | 330,000 | 2,755 |
| 2009-03-03 | 548 | 562 | 544 | 554 | 316,000 | 2,770 |
| 2009-03-02 | 545 | 559 | 545 | 558 | 280,000 | 2,790 |
| 2009-02-27 | 545 | 562 | 540 | 561 | 397,000 | 2,805 |
| 2009-02-26 | 555 | 558 | 535 | 543 | 315,000 | 2,715 |
| 2009-02-25 | 560 | 566 | 542 | 552 | 367,000 | 2,760 |
| 2009-02-24 | 558 | 567 | 554 | 561 | 152,000 | 2,805 |
| 2009-02-23 | 550 | 559 | 550 | 557 | 168,000 | 2,785 |
| 2009-02-20 | 552 | 570 | 552 | 558 | 152,000 | 2,790 |
| 2009-02-19 | 552 | 565 | 546 | 557 | 396,000 | 2,785 |
| 2009-02-18 | 570 | 575 | 560 | 562 | 223,000 | 2,810 |
| 2009-02-17 | 563 | 571 | 560 | 571 | 145,000 | 2,855 |
| 2009-02-16 | 566 | 569 | 558 | 569 | 189,000 | 2,845 |
| 2009-02-13 | 557 | 565 | 555 | 557 | 195,000 | 2,785 |
| 2009-02-12 | 555 | 556 | 548 | 556 | 187,000 | 2,780 |
| 2009-02-10 | 560 | 569 | 555 | 557 | 141,000 | 2,785 |
| 2009-02-09 | 572 | 574 | 551 | 551 | 238,000 | 2,755 |
| 2009-02-06 | 573 | 579 | 567 | 568 | 148,000 | 2,840 |
| 2009-02-05 | 584 | 584 | 570 | 572 | 251,000 | 2,860 |
| 2009-02-04 | 575 | 585 | 563 | 583 | 251,000 | 2,915 |
| 2009-02-03 | 571 | 585 | 563 | 565 | 256,000 | 2,825 |
| 2009-02-02 | 580 | 586 | 566 | 577 | 365,000 | 2,885 |
| 2009-01-30 | 602 | 602 | 586 | 590 | 276,000 | 2,950 |
| 2009-01-29 | 608 | 609 | 591 | 609 | 164,000 | 3,045 |
| 2009-01-28 | 608 | 608 | 593 | 598 | 128,000 | 2,990 |
| 2009-01-27 | 589 | 609 | 584 | 604 | 346,000 | 3,020 |
| 2009-01-26 | 583 | 589 | 578 | 579 | 292,000 | 2,895 |
| 2009-01-23 | 588 | 588 | 582 | 583 | 130,000 | 2,915 |
| 2009-01-22 | 594 | 594 | 580 | 590 | 266,000 | 2,950 |
| 2009-01-21 | 580 | 592 | 580 | 582 | 235,000 | 2,910 |
| 2009-01-20 | 597 | 597 | 583 | 588 | 258,000 | 2,940 |
| 2009-01-19 | 589 | 598 | 582 | 591 | 112,000 | 2,955 |
| 2009-01-16 | 580 | 591 | 580 | 591 | 194,000 | 2,955 |
| 2009-01-15 | 573 | 582 | 568 | 575 | 436,000 | 2,875 |
| 2009-01-14 | 577 | 580 | 574 | 576 | 184,000 | 2,880 |
| 2009-01-13 | 574 | 584 | 567 | 567 | 210,000 | 2,835 |
| 2009-01-09 | 590 | 598 | 587 | 594 | 168,000 | 2,970 |
| 2009-01-08 | 593 | 601 | 586 | 589 | 301,000 | 2,945 |
| 2009-01-07 | 613 | 618 | 600 | 601 | 299,000 | 3,005 |
| 2009-01-06 | 631 | 631 | 616 | 617 | 189,000 | 3,085 |
| 2009-01-05 | 634 | 635 | 624 | 626 | 128,000 | 3,130 |
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
