8388 (株)阿波銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 650 | 650 | 641 | 647 | 171,000 | 3,235 |
| 2014-12-29 | 648 | 651 | 640 | 647 | 113,000 | 3,235 |
| 2014-12-26 | 645 | 648 | 642 | 643 | 95,000 | 3,215 |
| 2014-12-25 | 645 | 645 | 641 | 642 | 81,000 | 3,210 |
| 2014-12-24 | 643 | 650 | 641 | 646 | 194,000 | 3,230 |
| 2014-12-22 | 642 | 642 | 631 | 636 | 95,000 | 3,180 |
| 2014-12-19 | 635 | 642 | 633 | 642 | 268,000 | 3,210 |
| 2014-12-18 | 635 | 640 | 625 | 626 | 243,000 | 3,130 |
| 2014-12-17 | 607 | 624 | 607 | 619 | 225,000 | 3,095 |
| 2014-12-16 | 611 | 617 | 602 | 607 | 313,000 | 3,035 |
| 2014-12-15 | 620 | 635 | 620 | 621 | 273,000 | 3,105 |
| 2014-12-12 | 630 | 636 | 627 | 627 | 561,000 | 3,135 |
| 2014-12-11 | 630 | 639 | 630 | 632 | 129,000 | 3,160 |
| 2014-12-10 | 644 | 650 | 634 | 638 | 238,000 | 3,190 |
| 2014-12-09 | 646 | 652 | 646 | 651 | 135,000 | 3,255 |
| 2014-12-08 | 653 | 655 | 641 | 648 | 199,000 | 3,240 |
| 2014-12-05 | 652 | 655 | 647 | 653 | 141,000 | 3,265 |
| 2014-12-04 | 651 | 659 | 647 | 656 | 199,000 | 3,280 |
| 2014-12-03 | 651 | 654 | 646 | 649 | 149,000 | 3,245 |
| 2014-12-02 | 647 | 650 | 642 | 650 | 248,000 | 3,250 |
| 2014-12-01 | 644 | 650 | 638 | 649 | 220,000 | 3,245 |
| 2014-11-28 | 635 | 647 | 634 | 646 | 195,000 | 3,230 |
| 2014-11-27 | 650 | 650 | 628 | 630 | 232,000 | 3,150 |
| 2014-11-26 | 645 | 650 | 645 | 646 | 145,000 | 3,230 |
| 2014-11-25 | 657 | 657 | 645 | 647 | 189,000 | 3,235 |
| 2014-11-21 | 647 | 653 | 644 | 650 | 210,000 | 3,250 |
| 2014-11-20 | 655 | 657 | 645 | 647 | 171,000 | 3,235 |
| 2014-11-19 | 658 | 662 | 651 | 651 | 208,000 | 3,255 |
| 2014-11-18 | 656 | 664 | 654 | 661 | 247,000 | 3,305 |
| 2014-11-17 | 672 | 672 | 649 | 651 | 224,000 | 3,255 |
| 2014-11-14 | 675 | 679 | 666 | 676 | 313,000 | 3,380 |
| 2014-11-13 | 664 | 669 | 658 | 667 | 200,000 | 3,335 |
| 2014-11-12 | 666 | 675 | 661 | 663 | 347,000 | 3,315 |
| 2014-11-11 | 665 | 665 | 658 | 664 | 160,000 | 3,320 |
| 2014-11-10 | 662 | 662 | 657 | 659 | 141,000 | 3,295 |
| 2014-11-07 | 656 | 669 | 654 | 665 | 244,000 | 3,325 |
| 2014-11-06 | 669 | 671 | 650 | 652 | 301,000 | 3,260 |
| 2014-11-05 | 666 | 673 | 660 | 671 | 457,000 | 3,355 |
| 2014-11-04 | 673 | 680 | 666 | 666 | 832,000 | 3,330 |
| 2014-10-31 | 637 | 664 | 636 | 663 | 652,000 | 3,315 |
| 2014-10-30 | 624 | 637 | 622 | 631 | 364,000 | 3,155 |
| 2014-10-29 | 613 | 629 | 613 | 624 | 272,000 | 3,120 |
| 2014-10-28 | 610 | 616 | 607 | 612 | 165,000 | 3,060 |
| 2014-10-27 | 604 | 612 | 600 | 610 | 152,000 | 3,050 |
| 2014-10-24 | 604 | 604 | 597 | 602 | 158,000 | 3,010 |
| 2014-10-23 | 595 | 600 | 591 | 598 | 140,000 | 2,990 |
| 2014-10-22 | 596 | 603 | 589 | 601 | 242,000 | 3,005 |
| 2014-10-21 | 593 | 594 | 580 | 583 | 301,000 | 2,915 |
| 2014-10-20 | 593 | 597 | 590 | 593 | 391,000 | 2,965 |
| 2014-10-17 | 592 | 594 | 572 | 573 | 473,000 | 2,865 |
| 2014-10-16 | 600 | 601 | 589 | 595 | 670,000 | 2,975 |
| 2014-10-15 | 607 | 614 | 603 | 608 | 227,000 | 3,040 |
| 2014-10-14 | 612 | 620 | 607 | 607 | 435,000 | 3,035 |
| 2014-10-10 | 628 | 632 | 624 | 627 | 470,000 | 3,135 |
| 2014-10-09 | 645 | 645 | 635 | 636 | 367,000 | 3,180 |
| 2014-10-08 | 644 | 650 | 638 | 644 | 493,000 | 3,220 |
| 2014-10-07 | 640 | 650 | 640 | 648 | 556,000 | 3,240 |
| 2014-10-06 | 635 | 642 | 634 | 638 | 349,000 | 3,190 |
| 2014-10-03 | 628 | 634 | 627 | 630 | 362,000 | 3,150 |
| 2014-10-02 | 636 | 636 | 627 | 630 | 662,000 | 3,150 |
| 2014-10-01 | 635 | 642 | 632 | 639 | 344,000 | 3,195 |
| 2014-09-30 | 635 | 635 | 628 | 632 | 355,000 | 3,160 |
| 2014-09-29 | 633 | 637 | 631 | 635 | 163,000 | 3,175 |
| 2014-09-26 | 633 | 635 | 628 | 633 | 219,000 | 3,165 |
| 2014-09-25 | 632 | 643 | 631 | 643 | 450,000 | 3,215 |
| 2014-09-24 | 630 | 635 | 627 | 630 | 196,000 | 3,150 |
| 2014-09-22 | 627 | 633 | 624 | 630 | 410,000 | 3,150 |
| 2014-09-19 | 621 | 629 | 621 | 626 | 369,000 | 3,130 |
| 2014-09-18 | 622 | 625 | 616 | 618 | 290,000 | 3,090 |
| 2014-09-17 | 621 | 623 | 618 | 620 | 128,000 | 3,100 |
| 2014-09-16 | 623 | 623 | 615 | 619 | 137,000 | 3,095 |
| 2014-09-12 | 622 | 625 | 619 | 623 | 357,000 | 3,115 |
| 2014-09-11 | 623 | 625 | 620 | 623 | 116,000 | 3,115 |
| 2014-09-10 | 609 | 623 | 607 | 622 | 274,000 | 3,110 |
| 2014-09-09 | 626 | 627 | 609 | 611 | 351,000 | 3,055 |
| 2014-09-08 | 623 | 626 | 621 | 626 | 316,000 | 3,130 |
| 2014-09-05 | 621 | 622 | 617 | 618 | 207,000 | 3,090 |
| 2014-09-04 | 621 | 621 | 617 | 621 | 131,000 | 3,105 |
| 2014-09-03 | 616 | 626 | 616 | 620 | 317,000 | 3,100 |
| 2014-09-02 | 614 | 615 | 613 | 615 | 273,000 | 3,075 |
| 2014-09-01 | 612 | 614 | 610 | 614 | 185,000 | 3,070 |
| 2014-08-29 | 607 | 611 | 607 | 607 | 155,000 | 3,035 |
| 2014-08-28 | 602 | 612 | 602 | 611 | 183,000 | 3,055 |
| 2014-08-27 | 608 | 610 | 603 | 607 | 181,000 | 3,035 |
| 2014-08-26 | 608 | 610 | 604 | 608 | 167,000 | 3,040 |
| 2014-08-25 | 610 | 610 | 605 | 610 | 154,000 | 3,050 |
| 2014-08-22 | 612 | 615 | 607 | 608 | 169,000 | 3,040 |
| 2014-08-21 | 607 | 610 | 606 | 610 | 179,000 | 3,050 |
| 2014-08-20 | 605 | 609 | 604 | 605 | 189,000 | 3,025 |
| 2014-08-19 | 603 | 605 | 602 | 604 | 182,000 | 3,020 |
| 2014-08-18 | 602 | 607 | 602 | 603 | 190,000 | 3,015 |
| 2014-08-15 | 599 | 603 | 595 | 602 | 152,000 | 3,010 |
| 2014-08-14 | 599 | 603 | 598 | 601 | 267,000 | 3,005 |
| 2014-08-13 | 592 | 602 | 592 | 597 | 279,000 | 2,985 |
| 2014-08-12 | 594 | 599 | 594 | 595 | 165,000 | 2,975 |
| 2014-08-11 | 593 | 594 | 586 | 594 | 158,000 | 2,970 |
| 2014-08-08 | 585 | 592 | 579 | 584 | 240,000 | 2,920 |
| 2014-08-07 | 584 | 595 | 584 | 593 | 240,000 | 2,965 |
| 2014-08-06 | 581 | 585 | 580 | 584 | 214,000 | 2,920 |
| 2014-08-05 | 582 | 587 | 582 | 582 | 199,000 | 2,910 |
| 2014-08-04 | 586 | 589 | 581 | 586 | 207,000 | 2,930 |
| 2014-08-01 | 583 | 592 | 582 | 589 | 142,000 | 2,945 |
| 2014-07-31 | 590 | 595 | 588 | 588 | 257,000 | 2,940 |
| 2014-07-30 | 589 | 591 | 588 | 590 | 126,000 | 2,950 |
| 2014-07-29 | 586 | 592 | 584 | 591 | 189,000 | 2,955 |
| 2014-07-28 | 586 | 589 | 583 | 584 | 132,000 | 2,920 |
| 2014-07-25 | 580 | 589 | 580 | 586 | 65,000 | 2,930 |
| 2014-07-24 | 583 | 585 | 577 | 579 | 93,000 | 2,895 |
| 2014-07-23 | 589 | 589 | 585 | 585 | 138,000 | 2,925 |
| 2014-07-22 | 576 | 587 | 576 | 587 | 128,000 | 2,935 |
| 2014-07-18 | 581 | 581 | 576 | 577 | 211,000 | 2,885 |
| 2014-07-17 | 580 | 584 | 580 | 584 | 171,000 | 2,920 |
| 2014-07-16 | 575 | 585 | 575 | 580 | 225,000 | 2,900 |
| 2014-07-15 | 569 | 580 | 569 | 576 | 172,000 | 2,880 |
| 2014-07-14 | 573 | 574 | 568 | 573 | 75,000 | 2,865 |
| 2014-07-11 | 560 | 577 | 560 | 575 | 294,000 | 2,875 |
| 2014-07-10 | 570 | 574 | 566 | 567 | 143,000 | 2,835 |
| 2014-07-09 | 565 | 570 | 565 | 568 | 136,000 | 2,840 |
| 2014-07-08 | 572 | 577 | 566 | 571 | 98,000 | 2,855 |
| 2014-07-07 | 580 | 580 | 572 | 574 | 41,000 | 2,870 |
| 2014-07-04 | 576 | 581 | 576 | 580 | 123,000 | 2,900 |
| 2014-07-03 | 575 | 576 | 566 | 572 | 151,000 | 2,860 |
| 2014-07-02 | 582 | 584 | 577 | 577 | 169,000 | 2,885 |
| 2014-07-01 | 575 | 585 | 575 | 582 | 198,000 | 2,910 |
| 2014-06-30 | 559 | 577 | 559 | 576 | 143,000 | 2,880 |
| 2014-06-27 | 565 | 569 | 557 | 561 | 160,000 | 2,805 |
| 2014-06-26 | 577 | 578 | 565 | 565 | 161,000 | 2,825 |
| 2014-06-25 | 574 | 581 | 573 | 575 | 143,000 | 2,875 |
| 2014-06-24 | 574 | 578 | 569 | 577 | 182,000 | 2,885 |
| 2014-06-23 | 576 | 578 | 568 | 572 | 193,000 | 2,860 |
| 2014-06-20 | 594 | 594 | 578 | 578 | 558,000 | 2,890 |
| 2014-06-19 | 579 | 595 | 579 | 594 | 300,000 | 2,970 |
| 2014-06-18 | 573 | 580 | 573 | 579 | 192,000 | 2,895 |
| 2014-06-17 | 565 | 572 | 565 | 572 | 236,000 | 2,860 |
| 2014-06-16 | 563 | 563 | 555 | 559 | 116,000 | 2,795 |
| 2014-06-13 | 556 | 565 | 552 | 563 | 425,000 | 2,815 |
| 2014-06-12 | 566 | 568 | 561 | 564 | 159,000 | 2,820 |
| 2014-06-11 | 563 | 567 | 561 | 566 | 223,000 | 2,830 |
| 2014-06-10 | 561 | 565 | 557 | 563 | 134,000 | 2,815 |
| 2014-06-09 | 564 | 564 | 554 | 555 | 135,000 | 2,775 |
| 2014-06-06 | 561 | 565 | 557 | 563 | 186,000 | 2,815 |
| 2014-06-05 | 559 | 563 | 556 | 558 | 129,000 | 2,790 |
| 2014-06-04 | 557 | 558 | 552 | 557 | 153,000 | 2,785 |
| 2014-06-03 | 566 | 567 | 560 | 561 | 246,000 | 2,805 |
| 2014-06-02 | 559 | 565 | 558 | 563 | 329,000 | 2,815 |
| 2014-05-30 | 559 | 559 | 552 | 552 | 223,000 | 2,760 |
| 2014-05-29 | 552 | 559 | 552 | 556 | 97,000 | 2,780 |
| 2014-05-28 | 555 | 565 | 553 | 556 | 249,000 | 2,780 |
| 2014-05-27 | 559 | 564 | 556 | 558 | 209,000 | 2,790 |
| 2014-05-26 | 558 | 559 | 556 | 559 | 90,000 | 2,795 |
| 2014-05-23 | 553 | 560 | 553 | 554 | 252,000 | 2,770 |
| 2014-05-22 | 550 | 554 | 541 | 551 | 167,000 | 2,755 |
| 2014-05-21 | 541 | 546 | 539 | 544 | 131,000 | 2,720 |
| 2014-05-20 | 553 | 553 | 544 | 545 | 161,000 | 2,725 |
| 2014-05-19 | 550 | 554 | 546 | 549 | 147,000 | 2,745 |
| 2014-05-16 | 543 | 546 | 540 | 546 | 222,000 | 2,730 |
| 2014-05-15 | 550 | 553 | 544 | 553 | 130,000 | 2,765 |
| 2014-05-14 | 556 | 556 | 547 | 556 | 191,000 | 2,780 |
| 2014-05-13 | 556 | 559 | 553 | 556 | 338,000 | 2,780 |
| 2014-05-12 | 538 | 550 | 538 | 542 | 372,000 | 2,710 |
| 2014-05-09 | 522 | 539 | 522 | 532 | 143,000 | 2,660 |
| 2014-05-08 | 525 | 538 | 524 | 527 | 228,000 | 2,635 |
| 2014-05-07 | 546 | 549 | 530 | 530 | 298,000 | 2,650 |
| 2014-05-02 | 558 | 558 | 549 | 553 | 168,000 | 2,765 |
| 2014-05-01 | 546 | 558 | 543 | 558 | 364,000 | 2,790 |
| 2014-04-30 | 539 | 549 | 537 | 547 | 305,000 | 2,735 |
| 2014-04-28 | 539 | 539 | 533 | 538 | 127,000 | 2,690 |
| 2014-04-25 | 535 | 545 | 530 | 543 | 234,000 | 2,715 |
| 2014-04-24 | 530 | 552 | 527 | 534 | 281,000 | 2,670 |
| 2014-04-23 | 519 | 528 | 519 | 527 | 335,000 | 2,635 |
| 2014-04-22 | 528 | 530 | 519 | 519 | 208,000 | 2,595 |
| 2014-04-21 | 523 | 530 | 523 | 527 | 92,000 | 2,635 |
| 2014-04-18 | 523 | 526 | 518 | 526 | 140,000 | 2,630 |
| 2014-04-17 | 523 | 524 | 516 | 523 | 163,000 | 2,615 |
| 2014-04-16 | 514 | 520 | 513 | 519 | 168,000 | 2,595 |
| 2014-04-15 | 510 | 514 | 504 | 505 | 197,000 | 2,525 |
| 2014-04-14 | 508 | 518 | 507 | 507 | 154,000 | 2,535 |
| 2014-04-11 | 511 | 516 | 507 | 510 | 253,000 | 2,550 |
| 2014-04-10 | 526 | 534 | 519 | 519 | 184,000 | 2,595 |
| 2014-04-09 | 530 | 531 | 519 | 522 | 273,000 | 2,610 |
| 2014-04-08 | 537 | 540 | 532 | 534 | 315,000 | 2,670 |
| 2014-04-07 | 546 | 550 | 541 | 543 | 343,000 | 2,715 |
| 2014-04-04 | 559 | 568 | 552 | 554 | 495,000 | 2,770 |
| 2014-04-03 | 554 | 560 | 552 | 559 | 377,000 | 2,795 |
| 2014-04-02 | 557 | 560 | 552 | 553 | 554,000 | 2,765 |
| 2014-04-01 | 550 | 556 | 548 | 556 | 564,000 | 2,780 |
| 2014-03-31 | 547 | 550 | 540 | 549 | 624,000 | 2,745 |
| 2014-03-28 | 530 | 542 | 526 | 540 | 402,000 | 2,700 |
| 2014-03-27 | 518 | 533 | 514 | 530 | 488,000 | 2,650 |
| 2014-03-26 | 524 | 525 | 515 | 517 | 469,000 | 2,585 |
| 2014-03-25 | 514 | 534 | 508 | 518 | 736,000 | 2,590 |
| 2014-03-24 | 488 | 510 | 488 | 504 | 511,000 | 2,520 |
| 2014-03-20 | 505 | 506 | 485 | 489 | 354,000 | 2,445 |
| 2014-03-19 | 499 | 508 | 496 | 502 | 201,000 | 2,510 |
| 2014-03-18 | 502 | 503 | 495 | 500 | 188,000 | 2,500 |
| 2014-03-17 | 496 | 504 | 491 | 496 | 271,000 | 2,480 |
| 2014-03-14 | 500 | 502 | 496 | 496 | 551,000 | 2,480 |
| 2014-03-13 | 506 | 511 | 506 | 507 | 114,000 | 2,535 |
| 2014-03-12 | 514 | 516 | 509 | 510 | 168,000 | 2,550 |
| 2014-03-11 | 520 | 520 | 514 | 520 | 155,000 | 2,600 |
| 2014-03-10 | 518 | 520 | 514 | 517 | 191,000 | 2,585 |
| 2014-03-07 | 515 | 525 | 514 | 522 | 437,000 | 2,610 |
| 2014-03-06 | 507 | 515 | 504 | 514 | 299,000 | 2,570 |
| 2014-03-05 | 505 | 509 | 501 | 502 | 168,000 | 2,510 |
| 2014-03-04 | 496 | 501 | 493 | 499 | 213,000 | 2,495 |
| 2014-03-03 | 502 | 502 | 491 | 496 | 271,000 | 2,480 |
| 2014-02-28 | 502 | 506 | 497 | 505 | 257,000 | 2,525 |
| 2014-02-27 | 493 | 504 | 488 | 501 | 212,000 | 2,505 |
| 2014-02-26 | 495 | 502 | 489 | 496 | 174,000 | 2,480 |
| 2014-02-25 | 501 | 504 | 499 | 502 | 93,000 | 2,510 |
| 2014-02-24 | 501 | 508 | 495 | 497 | 132,000 | 2,485 |
| 2014-02-21 | 490 | 501 | 490 | 501 | 177,000 | 2,505 |
| 2014-02-20 | 491 | 491 | 483 | 484 | 142,000 | 2,420 |
| 2014-02-19 | 493 | 498 | 492 | 496 | 88,000 | 2,480 |
| 2014-02-18 | 490 | 502 | 487 | 500 | 279,000 | 2,500 |
| 2014-02-17 | 477 | 488 | 473 | 488 | 123,000 | 2,440 |
| 2014-02-14 | 482 | 483 | 471 | 475 | 215,000 | 2,375 |
| 2014-02-13 | 487 | 489 | 480 | 482 | 96,000 | 2,410 |
| 2014-02-12 | 483 | 493 | 483 | 486 | 115,000 | 2,430 |
| 2014-02-10 | 491 | 494 | 478 | 480 | 161,000 | 2,400 |
| 2014-02-07 | 477 | 485 | 473 | 483 | 163,000 | 2,415 |
| 2014-02-06 | 472 | 477 | 471 | 471 | 176,000 | 2,355 |
| 2014-02-05 | 475 | 476 | 467 | 472 | 423,000 | 2,360 |
| 2014-02-04 | 490 | 490 | 471 | 471 | 417,000 | 2,355 |
| 2014-02-03 | 499 | 500 | 495 | 495 | 125,000 | 2,475 |
| 2014-01-31 | 501 | 503 | 495 | 499 | 223,000 | 2,495 |
| 2014-01-30 | 500 | 501 | 496 | 498 | 306,000 | 2,490 |
| 2014-01-29 | 504 | 508 | 503 | 507 | 137,000 | 2,535 |
| 2014-01-28 | 504 | 514 | 500 | 500 | 313,000 | 2,500 |
| 2014-01-27 | 505 | 509 | 501 | 505 | 327,000 | 2,525 |
| 2014-01-24 | 509 | 514 | 509 | 512 | 373,000 | 2,560 |
| 2014-01-23 | 525 | 527 | 513 | 513 | 157,000 | 2,565 |
| 2014-01-22 | 521 | 526 | 518 | 526 | 177,000 | 2,630 |
| 2014-01-21 | 521 | 521 | 518 | 521 | 129,000 | 2,605 |
| 2014-01-20 | 526 | 526 | 517 | 521 | 169,000 | 2,605 |
| 2014-01-17 | 515 | 524 | 515 | 523 | 123,000 | 2,615 |
| 2014-01-16 | 519 | 526 | 518 | 518 | 181,000 | 2,590 |
| 2014-01-15 | 520 | 524 | 513 | 522 | 159,000 | 2,610 |
| 2014-01-14 | 522 | 522 | 514 | 515 | 184,000 | 2,575 |
| 2014-01-10 | 521 | 526 | 516 | 526 | 258,000 | 2,630 |
| 2014-01-09 | 527 | 527 | 520 | 524 | 106,000 | 2,620 |
| 2014-01-08 | 523 | 527 | 522 | 527 | 111,000 | 2,635 |
| 2014-01-07 | 530 | 532 | 521 | 522 | 192,000 | 2,610 |
| 2014-01-06 | 526 | 532 | 522 | 530 | 238,000 | 2,650 |
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
