8388 (株)阿波銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 713 | 714 | 706 | 707 | 136,000 | 3,535 |
| 2015-12-29 | 689 | 707 | 686 | 707 | 184,000 | 3,535 |
| 2015-12-28 | 683 | 691 | 683 | 690 | 154,000 | 3,450 |
| 2015-12-25 | 699 | 699 | 681 | 683 | 143,000 | 3,415 |
| 2015-12-24 | 687 | 693 | 687 | 690 | 265,000 | 3,450 |
| 2015-12-22 | 681 | 689 | 678 | 687 | 147,000 | 3,435 |
| 2015-12-21 | 683 | 688 | 671 | 678 | 355,000 | 3,390 |
| 2015-12-18 | 709 | 717 | 684 | 685 | 539,000 | 3,425 |
| 2015-12-17 | 702 | 707 | 695 | 703 | 367,000 | 3,515 |
| 2015-12-16 | 680 | 685 | 675 | 683 | 234,000 | 3,415 |
| 2015-12-15 | 675 | 678 | 666 | 666 | 204,000 | 3,330 |
| 2015-12-14 | 666 | 679 | 666 | 675 | 263,000 | 3,375 |
| 2015-12-11 | 670 | 685 | 668 | 681 | 478,000 | 3,405 |
| 2015-12-10 | 685 | 689 | 676 | 679 | 396,000 | 3,395 |
| 2015-12-09 | 699 | 703 | 691 | 693 | 213,000 | 3,465 |
| 2015-12-08 | 710 | 711 | 695 | 697 | 364,000 | 3,485 |
| 2015-12-07 | 715 | 720 | 709 | 709 | 157,000 | 3,545 |
| 2015-12-04 | 708 | 713 | 702 | 708 | 228,000 | 3,540 |
| 2015-12-03 | 721 | 725 | 718 | 720 | 182,000 | 3,600 |
| 2015-12-02 | 725 | 729 | 720 | 725 | 245,000 | 3,625 |
| 2015-12-01 | 722 | 729 | 717 | 721 | 263,000 | 3,605 |
| 2015-11-30 | 726 | 730 | 723 | 724 | 276,000 | 3,620 |
| 2015-11-27 | 727 | 733 | 723 | 726 | 152,000 | 3,630 |
| 2015-11-26 | 721 | 730 | 720 | 727 | 259,000 | 3,635 |
| 2015-11-25 | 727 | 727 | 715 | 719 | 264,000 | 3,595 |
| 2015-11-24 | 723 | 725 | 717 | 723 | 256,000 | 3,615 |
| 2015-11-20 | 722 | 728 | 720 | 725 | 160,000 | 3,625 |
| 2015-11-19 | 713 | 730 | 713 | 722 | 335,000 | 3,610 |
| 2015-11-18 | 719 | 723 | 712 | 713 | 220,000 | 3,565 |
| 2015-11-17 | 720 | 720 | 706 | 712 | 486,000 | 3,560 |
| 2015-11-16 | 690 | 731 | 688 | 722 | 757,000 | 3,610 |
| 2015-11-13 | 682 | 687 | 671 | 680 | 265,000 | 3,400 |
| 2015-11-12 | 683 | 688 | 681 | 685 | 207,000 | 3,425 |
| 2015-11-11 | 669 | 683 | 669 | 681 | 173,000 | 3,405 |
| 2015-11-10 | 670 | 680 | 670 | 675 | 181,000 | 3,375 |
| 2015-11-09 | 668 | 684 | 668 | 677 | 350,000 | 3,385 |
| 2015-11-06 | 658 | 668 | 658 | 667 | 260,000 | 3,335 |
| 2015-11-05 | 651 | 663 | 651 | 658 | 226,000 | 3,290 |
| 2015-11-04 | 660 | 664 | 650 | 651 | 312,000 | 3,255 |
| 2015-11-02 | 664 | 671 | 652 | 653 | 364,000 | 3,265 |
| 2015-10-30 | 668 | 679 | 662 | 673 | 460,000 | 3,365 |
| 2015-10-29 | 676 | 676 | 656 | 665 | 1,091,000 | 3,325 |
| 2015-10-28 | 690 | 690 | 677 | 683 | 229,000 | 3,415 |
| 2015-10-27 | 705 | 706 | 691 | 692 | 237,000 | 3,460 |
| 2015-10-26 | 710 | 712 | 704 | 705 | 127,000 | 3,525 |
| 2015-10-23 | 702 | 704 | 693 | 700 | 250,000 | 3,500 |
| 2015-10-22 | 698 | 704 | 693 | 694 | 192,000 | 3,470 |
| 2015-10-21 | 677 | 698 | 673 | 697 | 307,000 | 3,485 |
| 2015-10-20 | 695 | 695 | 684 | 687 | 141,000 | 3,435 |
| 2015-10-19 | 692 | 692 | 683 | 685 | 144,000 | 3,425 |
| 2015-10-16 | 693 | 699 | 691 | 693 | 230,000 | 3,465 |
| 2015-10-15 | 671 | 692 | 671 | 688 | 210,000 | 3,440 |
| 2015-10-14 | 673 | 676 | 663 | 671 | 288,000 | 3,355 |
| 2015-10-13 | 691 | 694 | 683 | 683 | 226,000 | 3,415 |
| 2015-10-09 | 696 | 699 | 680 | 699 | 253,000 | 3,495 |
| 2015-10-08 | 696 | 697 | 685 | 690 | 212,000 | 3,450 |
| 2015-10-07 | 692 | 697 | 686 | 696 | 187,000 | 3,480 |
| 2015-10-06 | 686 | 697 | 684 | 691 | 218,000 | 3,455 |
| 2015-10-05 | 690 | 690 | 677 | 679 | 119,000 | 3,395 |
| 2015-10-02 | 695 | 695 | 678 | 687 | 238,000 | 3,435 |
| 2015-10-01 | 693 | 699 | 678 | 695 | 302,000 | 3,475 |
| 2015-09-30 | 688 | 700 | 685 | 688 | 368,000 | 3,440 |
| 2015-09-29 | 678 | 687 | 673 | 678 | 275,000 | 3,390 |
| 2015-09-28 | 689 | 700 | 678 | 689 | 317,000 | 3,445 |
| 2015-09-25 | 673 | 693 | 672 | 693 | 461,000 | 3,465 |
| 2015-09-24 | 665 | 680 | 665 | 666 | 254,000 | 3,330 |
| 2015-09-18 | 690 | 690 | 672 | 675 | 357,000 | 3,375 |
| 2015-09-17 | 700 | 708 | 684 | 692 | 356,000 | 3,460 |
| 2015-09-16 | 699 | 704 | 691 | 702 | 164,000 | 3,510 |
| 2015-09-15 | 690 | 710 | 690 | 694 | 263,000 | 3,470 |
| 2015-09-14 | 691 | 697 | 683 | 690 | 181,000 | 3,450 |
| 2015-09-11 | 669 | 695 | 669 | 690 | 490,000 | 3,450 |
| 2015-09-10 | 675 | 686 | 668 | 679 | 243,000 | 3,395 |
| 2015-09-09 | 681 | 695 | 681 | 695 | 216,000 | 3,475 |
| 2015-09-08 | 668 | 676 | 661 | 661 | 112,000 | 3,305 |
| 2015-09-07 | 651 | 673 | 645 | 668 | 259,000 | 3,340 |
| 2015-09-04 | 669 | 679 | 653 | 661 | 345,000 | 3,305 |
| 2015-09-03 | 677 | 687 | 659 | 660 | 253,000 | 3,300 |
| 2015-09-02 | 670 | 694 | 663 | 676 | 321,000 | 3,380 |
| 2015-09-01 | 690 | 696 | 678 | 678 | 272,000 | 3,390 |
| 2015-08-31 | 693 | 694 | 676 | 692 | 276,000 | 3,460 |
| 2015-08-28 | 690 | 700 | 675 | 694 | 341,000 | 3,470 |
| 2015-08-27 | 666 | 680 | 661 | 665 | 356,000 | 3,325 |
| 2015-08-26 | 637 | 659 | 636 | 656 | 368,000 | 3,280 |
| 2015-08-25 | 641 | 663 | 633 | 638 | 541,000 | 3,190 |
| 2015-08-24 | 693 | 703 | 662 | 664 | 490,000 | 3,320 |
| 2015-08-21 | 739 | 739 | 711 | 715 | 492,000 | 3,575 |
| 2015-08-20 | 760 | 763 | 750 | 750 | 266,000 | 3,750 |
| 2015-08-19 | 765 | 772 | 763 | 764 | 161,000 | 3,820 |
| 2015-08-18 | 774 | 774 | 767 | 772 | 152,000 | 3,860 |
| 2015-08-17 | 778 | 782 | 764 | 769 | 285,000 | 3,845 |
| 2015-08-14 | 773 | 773 | 765 | 771 | 220,000 | 3,855 |
| 2015-08-13 | 772 | 780 | 760 | 772 | 378,000 | 3,860 |
| 2015-08-12 | 784 | 786 | 772 | 780 | 241,000 | 3,900 |
| 2015-08-11 | 787 | 794 | 774 | 785 | 277,000 | 3,925 |
| 2015-08-10 | 783 | 786 | 771 | 785 | 319,000 | 3,925 |
| 2015-08-07 | 781 | 786 | 774 | 781 | 235,000 | 3,905 |
| 2015-08-06 | 785 | 797 | 782 | 785 | 199,000 | 3,925 |
| 2015-08-05 | 787 | 799 | 787 | 788 | 226,000 | 3,940 |
| 2015-08-04 | 790 | 791 | 780 | 788 | 145,000 | 3,940 |
| 2015-08-03 | 780 | 787 | 772 | 786 | 162,000 | 3,930 |
| 2015-07-31 | 775 | 781 | 773 | 781 | 200,000 | 3,905 |
| 2015-07-30 | 776 | 782 | 772 | 773 | 236,000 | 3,865 |
| 2015-07-29 | 770 | 772 | 760 | 768 | 193,000 | 3,840 |
| 2015-07-28 | 756 | 780 | 754 | 769 | 372,000 | 3,845 |
| 2015-07-27 | 775 | 783 | 763 | 768 | 258,000 | 3,840 |
| 2015-07-24 | 792 | 798 | 778 | 782 | 215,000 | 3,910 |
| 2015-07-23 | 786 | 798 | 786 | 798 | 151,000 | 3,990 |
| 2015-07-22 | 797 | 797 | 783 | 787 | 157,000 | 3,935 |
| 2015-07-21 | 800 | 801 | 794 | 799 | 166,000 | 3,995 |
| 2015-07-17 | 800 | 801 | 790 | 796 | 148,000 | 3,980 |
| 2015-07-16 | 795 | 805 | 789 | 803 | 220,000 | 4,015 |
| 2015-07-15 | 786 | 793 | 781 | 793 | 248,000 | 3,965 |
| 2015-07-14 | 784 | 790 | 775 | 786 | 192,000 | 3,930 |
| 2015-07-13 | 760 | 773 | 756 | 771 | 173,000 | 3,855 |
| 2015-07-10 | 751 | 768 | 751 | 754 | 365,000 | 3,770 |
| 2015-07-09 | 750 | 764 | 731 | 745 | 401,000 | 3,725 |
| 2015-07-08 | 781 | 785 | 755 | 756 | 426,000 | 3,780 |
| 2015-07-07 | 784 | 792 | 784 | 789 | 225,000 | 3,945 |
| 2015-07-06 | 776 | 783 | 767 | 772 | 225,000 | 3,860 |
| 2015-07-03 | 790 | 795 | 786 | 788 | 111,000 | 3,940 |
| 2015-07-02 | 793 | 796 | 785 | 790 | 163,000 | 3,950 |
| 2015-07-01 | 780 | 785 | 775 | 784 | 187,000 | 3,920 |
| 2015-06-30 | 781 | 785 | 771 | 780 | 299,000 | 3,900 |
| 2015-06-29 | 776 | 790 | 773 | 781 | 312,000 | 3,905 |
| 2015-06-26 | 789 | 800 | 777 | 798 | 288,000 | 3,990 |
| 2015-06-25 | 799 | 805 | 794 | 795 | 184,000 | 3,975 |
| 2015-06-24 | 805 | 814 | 801 | 807 | 351,000 | 4,035 |
| 2015-06-23 | 800 | 808 | 798 | 805 | 426,000 | 4,025 |
| 2015-06-22 | 772 | 793 | 769 | 791 | 356,000 | 3,955 |
| 2015-06-19 | 753 | 771 | 753 | 771 | 395,000 | 3,855 |
| 2015-06-18 | 754 | 764 | 745 | 754 | 308,000 | 3,770 |
| 2015-06-17 | 759 | 762 | 754 | 758 | 301,000 | 3,790 |
| 2015-06-16 | 765 | 767 | 752 | 754 | 328,000 | 3,770 |
| 2015-06-15 | 758 | 772 | 758 | 771 | 368,000 | 3,855 |
| 2015-06-12 | 782 | 782 | 767 | 775 | 741,000 | 3,875 |
| 2015-06-11 | 775 | 786 | 775 | 783 | 268,000 | 3,915 |
| 2015-06-10 | 780 | 784 | 774 | 775 | 262,000 | 3,875 |
| 2015-06-09 | 782 | 789 | 774 | 776 | 365,000 | 3,880 |
| 2015-06-08 | 800 | 810 | 790 | 794 | 450,000 | 3,970 |
| 2015-06-05 | 772 | 783 | 771 | 781 | 255,000 | 3,905 |
| 2015-06-04 | 772 | 784 | 771 | 779 | 247,000 | 3,895 |
| 2015-06-03 | 768 | 778 | 760 | 772 | 467,000 | 3,860 |
| 2015-06-02 | 773 | 780 | 762 | 770 | 452,000 | 3,850 |
| 2015-06-01 | 758 | 770 | 756 | 769 | 248,000 | 3,845 |
| 2015-05-29 | 769 | 773 | 759 | 760 | 256,000 | 3,800 |
| 2015-05-28 | 766 | 770 | 760 | 770 | 242,000 | 3,850 |
| 2015-05-27 | 771 | 771 | 756 | 760 | 281,000 | 3,800 |
| 2015-05-26 | 774 | 775 | 767 | 771 | 132,000 | 3,855 |
| 2015-05-25 | 766 | 776 | 763 | 775 | 321,000 | 3,875 |
| 2015-05-22 | 761 | 777 | 756 | 766 | 378,000 | 3,830 |
| 2015-05-21 | 743 | 765 | 742 | 759 | 397,000 | 3,795 |
| 2015-05-20 | 762 | 763 | 750 | 753 | 328,000 | 3,765 |
| 2015-05-19 | 752 | 766 | 745 | 762 | 432,000 | 3,810 |
| 2015-05-18 | 722 | 758 | 717 | 752 | 617,000 | 3,760 |
| 2015-05-15 | 709 | 725 | 701 | 722 | 361,000 | 3,610 |
| 2015-05-14 | 721 | 723 | 702 | 708 | 390,000 | 3,540 |
| 2015-05-13 | 741 | 743 | 722 | 728 | 189,000 | 3,640 |
| 2015-05-12 | 726 | 744 | 725 | 741 | 366,000 | 3,705 |
| 2015-05-11 | 737 | 740 | 726 | 730 | 201,000 | 3,650 |
| 2015-05-08 | 712 | 727 | 712 | 725 | 280,000 | 3,625 |
| 2015-05-07 | 712 | 726 | 705 | 712 | 321,000 | 3,560 |
| 2015-05-01 | 707 | 727 | 702 | 711 | 241,000 | 3,555 |
| 2015-04-30 | 721 | 730 | 706 | 713 | 436,000 | 3,565 |
| 2015-04-28 | 732 | 744 | 730 | 736 | 152,000 | 3,680 |
| 2015-04-27 | 737 | 737 | 726 | 732 | 104,000 | 3,660 |
| 2015-04-24 | 743 | 746 | 733 | 737 | 152,000 | 3,685 |
| 2015-04-23 | 750 | 754 | 735 | 742 | 353,000 | 3,710 |
| 2015-04-22 | 735 | 750 | 732 | 747 | 429,000 | 3,735 |
| 2015-04-21 | 716 | 735 | 716 | 731 | 344,000 | 3,655 |
| 2015-04-20 | 725 | 730 | 711 | 720 | 316,000 | 3,600 |
| 2015-04-17 | 712 | 734 | 711 | 726 | 480,000 | 3,630 |
| 2015-04-16 | 691 | 723 | 691 | 722 | 368,000 | 3,610 |
| 2015-04-15 | 688 | 695 | 687 | 690 | 136,000 | 3,450 |
| 2015-04-14 | 687 | 702 | 687 | 698 | 173,000 | 3,490 |
| 2015-04-13 | 696 | 696 | 682 | 686 | 164,000 | 3,430 |
| 2015-04-10 | 698 | 698 | 691 | 692 | 192,000 | 3,460 |
| 2015-04-09 | 698 | 698 | 687 | 694 | 110,000 | 3,470 |
| 2015-04-08 | 694 | 703 | 690 | 697 | 213,000 | 3,485 |
| 2015-04-07 | 686 | 697 | 686 | 690 | 169,000 | 3,450 |
| 2015-04-06 | 688 | 689 | 681 | 686 | 97,000 | 3,430 |
| 2015-04-03 | 701 | 701 | 683 | 690 | 193,000 | 3,450 |
| 2015-04-02 | 690 | 715 | 687 | 706 | 321,000 | 3,530 |
| 2015-04-01 | 680 | 691 | 673 | 685 | 289,000 | 3,425 |
| 2015-03-31 | 705 | 709 | 681 | 681 | 256,000 | 3,405 |
| 2015-03-30 | 692 | 703 | 686 | 700 | 181,000 | 3,500 |
| 2015-03-27 | 699 | 709 | 684 | 690 | 281,000 | 3,450 |
| 2015-03-26 | 704 | 710 | 697 | 703 | 281,000 | 3,515 |
| 2015-03-25 | 705 | 712 | 703 | 711 | 253,000 | 3,555 |
| 2015-03-24 | 705 | 710 | 700 | 708 | 237,000 | 3,540 |
| 2015-03-23 | 711 | 716 | 703 | 713 | 223,000 | 3,565 |
| 2015-03-20 | 709 | 716 | 701 | 716 | 462,000 | 3,580 |
| 2015-03-19 | 720 | 726 | 705 | 707 | 275,000 | 3,535 |
| 2015-03-18 | 726 | 730 | 719 | 727 | 274,000 | 3,635 |
| 2015-03-17 | 730 | 730 | 700 | 723 | 453,000 | 3,615 |
| 2015-03-16 | 714 | 730 | 714 | 723 | 296,000 | 3,615 |
| 2015-03-13 | 710 | 720 | 707 | 714 | 625,000 | 3,570 |
| 2015-03-12 | 704 | 710 | 703 | 708 | 245,000 | 3,540 |
| 2015-03-11 | 695 | 704 | 694 | 701 | 275,000 | 3,505 |
| 2015-03-10 | 699 | 700 | 688 | 695 | 376,000 | 3,475 |
| 2015-03-09 | 699 | 700 | 695 | 698 | 224,000 | 3,490 |
| 2015-03-06 | 698 | 705 | 696 | 701 | 386,000 | 3,505 |
| 2015-03-05 | 699 | 700 | 698 | 699 | 205,000 | 3,495 |
| 2015-03-04 | 698 | 700 | 694 | 696 | 263,000 | 3,480 |
| 2015-03-03 | 699 | 700 | 695 | 698 | 367,000 | 3,490 |
| 2015-03-02 | 692 | 697 | 688 | 695 | 261,000 | 3,475 |
| 2015-02-27 | 691 | 700 | 688 | 692 | 340,000 | 3,460 |
| 2015-02-26 | 692 | 698 | 687 | 695 | 181,000 | 3,475 |
| 2015-02-25 | 690 | 693 | 687 | 692 | 105,000 | 3,460 |
| 2015-02-24 | 687 | 693 | 681 | 687 | 155,000 | 3,435 |
| 2015-02-23 | 695 | 700 | 678 | 687 | 200,000 | 3,435 |
| 2015-02-20 | 696 | 699 | 688 | 697 | 227,000 | 3,485 |
| 2015-02-19 | 684 | 700 | 684 | 699 | 378,000 | 3,495 |
| 2015-02-18 | 679 | 691 | 679 | 686 | 365,000 | 3,430 |
| 2015-02-17 | 678 | 680 | 673 | 676 | 259,000 | 3,380 |
| 2015-02-16 | 663 | 682 | 662 | 678 | 374,000 | 3,390 |
| 2015-02-13 | 663 | 665 | 657 | 660 | 198,000 | 3,300 |
| 2015-02-12 | 650 | 664 | 649 | 663 | 364,000 | 3,315 |
| 2015-02-10 | 643 | 649 | 640 | 643 | 139,000 | 3,215 |
| 2015-02-09 | 647 | 649 | 646 | 649 | 104,000 | 3,245 |
| 2015-02-06 | 639 | 647 | 639 | 645 | 97,000 | 3,225 |
| 2015-02-05 | 639 | 640 | 628 | 633 | 104,000 | 3,165 |
| 2015-02-04 | 628 | 649 | 628 | 634 | 268,000 | 3,170 |
| 2015-02-03 | 640 | 640 | 623 | 626 | 176,000 | 3,130 |
| 2015-02-02 | 632 | 645 | 632 | 641 | 78,000 | 3,205 |
| 2015-01-30 | 646 | 650 | 638 | 638 | 227,000 | 3,190 |
| 2015-01-29 | 638 | 644 | 637 | 638 | 85,000 | 3,190 |
| 2015-01-28 | 638 | 649 | 632 | 647 | 153,000 | 3,235 |
| 2015-01-27 | 626 | 642 | 626 | 641 | 129,000 | 3,205 |
| 2015-01-26 | 611 | 624 | 611 | 621 | 128,000 | 3,105 |
| 2015-01-23 | 618 | 620 | 615 | 618 | 82,000 | 3,090 |
| 2015-01-22 | 616 | 617 | 608 | 614 | 110,000 | 3,070 |
| 2015-01-21 | 625 | 627 | 620 | 620 | 107,000 | 3,100 |
| 2015-01-20 | 621 | 633 | 615 | 632 | 258,000 | 3,160 |
| 2015-01-19 | 621 | 624 | 615 | 616 | 106,000 | 3,080 |
| 2015-01-16 | 623 | 624 | 609 | 617 | 135,000 | 3,085 |
| 2015-01-15 | 622 | 634 | 620 | 632 | 143,000 | 3,160 |
| 2015-01-14 | 621 | 627 | 618 | 621 | 128,000 | 3,105 |
| 2015-01-13 | 619 | 628 | 611 | 624 | 165,000 | 3,120 |
| 2015-01-09 | 625 | 629 | 622 | 625 | 127,000 | 3,125 |
| 2015-01-08 | 622 | 628 | 622 | 623 | 134,000 | 3,115 |
| 2015-01-07 | 623 | 629 | 616 | 621 | 186,000 | 3,105 |
| 2015-01-06 | 640 | 640 | 627 | 631 | 273,000 | 3,155 |
| 2015-01-05 | 645 | 651 | 638 | 649 | 115,000 | 3,245 |
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
