8388 (株)阿波銀行 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 715 | 726 | 715 | 719 | 184,000 | 3,595 |
| 2017-12-28 | 717 | 717 | 712 | 715 | 181,000 | 3,575 |
| 2017-12-27 | 714 | 718 | 712 | 718 | 185,000 | 3,590 |
| 2017-12-26 | 709 | 712 | 705 | 708 | 118,000 | 3,540 |
| 2017-12-25 | 709 | 711 | 702 | 705 | 123,000 | 3,525 |
| 2017-12-22 | 715 | 719 | 705 | 709 | 314,000 | 3,545 |
| 2017-12-21 | 725 | 725 | 712 | 715 | 272,000 | 3,575 |
| 2017-12-20 | 720 | 733 | 718 | 725 | 346,000 | 3,625 |
| 2017-12-19 | 725 | 725 | 718 | 721 | 330,000 | 3,605 |
| 2017-12-18 | 709 | 724 | 707 | 721 | 264,000 | 3,605 |
| 2017-12-15 | 715 | 715 | 700 | 705 | 328,000 | 3,525 |
| 2017-12-14 | 714 | 720 | 705 | 715 | 242,000 | 3,575 |
| 2017-12-13 | 715 | 727 | 712 | 725 | 381,000 | 3,625 |
| 2017-12-12 | 705 | 712 | 702 | 712 | 355,000 | 3,560 |
| 2017-12-11 | 691 | 699 | 691 | 698 | 356,000 | 3,490 |
| 2017-12-08 | 669 | 689 | 664 | 687 | 488,000 | 3,435 |
| 2017-12-07 | 683 | 687 | 677 | 679 | 316,000 | 3,395 |
| 2017-12-06 | 700 | 700 | 681 | 683 | 293,000 | 3,415 |
| 2017-12-05 | 689 | 700 | 686 | 700 | 190,000 | 3,500 |
| 2017-12-04 | 698 | 698 | 688 | 689 | 211,000 | 3,445 |
| 2017-12-01 | 701 | 701 | 689 | 692 | 323,000 | 3,460 |
| 2017-11-30 | 685 | 695 | 683 | 691 | 496,000 | 3,455 |
| 2017-11-29 | 671 | 684 | 671 | 679 | 284,000 | 3,395 |
| 2017-11-28 | 670 | 674 | 667 | 668 | 236,000 | 3,340 |
| 2017-11-27 | 680 | 681 | 671 | 673 | 153,000 | 3,365 |
| 2017-11-24 | 675 | 679 | 672 | 675 | 199,000 | 3,375 |
| 2017-11-22 | 687 | 687 | 679 | 681 | 272,000 | 3,405 |
| 2017-11-21 | 675 | 688 | 675 | 682 | 240,000 | 3,410 |
| 2017-11-20 | 677 | 683 | 673 | 680 | 253,000 | 3,400 |
| 2017-11-17 | 686 | 689 | 678 | 679 | 409,000 | 3,395 |
| 2017-11-16 | 680 | 687 | 677 | 682 | 524,000 | 3,410 |
| 2017-11-15 | 700 | 700 | 681 | 686 | 710,000 | 3,430 |
| 2017-11-13 | 733 | 736 | 711 | 715 | 404,000 | 3,575 |
| 2017-11-10 | 745 | 753 | 741 | 742 | 262,000 | 3,710 |
| 2017-11-09 | 760 | 775 | 749 | 758 | 576,000 | 3,790 |
| 2017-11-08 | 766 | 768 | 757 | 765 | 418,000 | 3,825 |
| 2017-11-07 | 755 | 770 | 753 | 769 | 429,000 | 3,845 |
| 2017-11-06 | 778 | 780 | 760 | 763 | 529,000 | 3,815 |
| 2017-11-02 | 769 | 784 | 760 | 783 | 363,000 | 3,915 |
| 2017-11-01 | 777 | 777 | 762 | 769 | 303,000 | 3,845 |
| 2017-10-31 | 762 | 769 | 761 | 766 | 247,000 | 3,830 |
| 2017-10-30 | 773 | 784 | 768 | 775 | 794,000 | 3,875 |
| 2017-10-27 | 738 | 778 | 735 | 774 | 966,000 | 3,870 |
| 2017-10-26 | 730 | 736 | 730 | 733 | 331,000 | 3,665 |
| 2017-10-25 | 733 | 743 | 728 | 733 | 503,000 | 3,665 |
| 2017-10-24 | 715 | 731 | 713 | 729 | 288,000 | 3,645 |
| 2017-10-23 | 714 | 718 | 705 | 718 | 310,000 | 3,590 |
| 2017-10-20 | 714 | 714 | 705 | 705 | 331,000 | 3,525 |
| 2017-10-19 | 721 | 724 | 715 | 718 | 245,000 | 3,590 |
| 2017-10-18 | 730 | 730 | 719 | 723 | 205,000 | 3,615 |
| 2017-10-17 | 740 | 742 | 729 | 732 | 377,000 | 3,660 |
| 2017-10-16 | 712 | 740 | 711 | 738 | 492,000 | 3,690 |
| 2017-10-13 | 716 | 718 | 709 | 716 | 269,000 | 3,580 |
| 2017-10-12 | 725 | 725 | 715 | 716 | 207,000 | 3,580 |
| 2017-10-11 | 730 | 731 | 722 | 725 | 257,000 | 3,625 |
| 2017-10-10 | 728 | 730 | 724 | 729 | 252,000 | 3,645 |
| 2017-10-06 | 723 | 733 | 722 | 730 | 247,000 | 3,650 |
| 2017-10-05 | 736 | 738 | 724 | 727 | 252,000 | 3,635 |
| 2017-10-04 | 742 | 743 | 734 | 736 | 287,000 | 3,680 |
| 2017-10-03 | 739 | 744 | 734 | 742 | 267,000 | 3,710 |
| 2017-10-02 | 737 | 745 | 733 | 741 | 293,000 | 3,705 |
| 2017-09-29 | 742 | 742 | 735 | 742 | 207,000 | 3,710 |
| 2017-09-28 | 730 | 743 | 726 | 743 | 288,000 | 3,715 |
| 2017-09-27 | 729 | 732 | 721 | 726 | 160,000 | 3,630 |
| 2017-09-26 | 721 | 733 | 718 | 732 | 407,000 | 3,660 |
| 2017-09-25 | 726 | 730 | 721 | 726 | 270,000 | 3,630 |
| 2017-09-22 | 720 | 723 | 714 | 720 | 262,000 | 3,600 |
| 2017-09-21 | 714 | 720 | 711 | 712 | 227,000 | 3,560 |
| 2017-09-20 | 708 | 712 | 706 | 707 | 309,000 | 3,535 |
| 2017-09-19 | 691 | 710 | 691 | 708 | 399,000 | 3,540 |
| 2017-09-15 | 683 | 688 | 679 | 686 | 289,000 | 3,430 |
| 2017-09-14 | 676 | 687 | 675 | 683 | 246,000 | 3,415 |
| 2017-09-13 | 666 | 678 | 666 | 676 | 171,000 | 3,380 |
| 2017-09-12 | 660 | 665 | 656 | 663 | 220,000 | 3,315 |
| 2017-09-11 | 658 | 660 | 651 | 653 | 201,000 | 3,265 |
| 2017-09-08 | 652 | 658 | 645 | 648 | 363,000 | 3,240 |
| 2017-09-07 | 655 | 666 | 655 | 661 | 197,000 | 3,305 |
| 2017-09-06 | 659 | 659 | 652 | 657 | 149,000 | 3,285 |
| 2017-09-05 | 665 | 669 | 661 | 661 | 169,000 | 3,305 |
| 2017-09-04 | 678 | 686 | 665 | 665 | 299,000 | 3,325 |
| 2017-09-01 | 687 | 688 | 679 | 686 | 183,000 | 3,430 |
| 2017-08-31 | 674 | 687 | 674 | 678 | 290,000 | 3,390 |
| 2017-08-30 | 669 | 673 | 667 | 670 | 113,000 | 3,350 |
| 2017-08-29 | 665 | 671 | 659 | 669 | 209,000 | 3,345 |
| 2017-08-28 | 672 | 681 | 665 | 673 | 202,000 | 3,365 |
| 2017-08-25 | 677 | 680 | 674 | 676 | 134,000 | 3,380 |
| 2017-08-24 | 670 | 680 | 670 | 676 | 189,000 | 3,380 |
| 2017-08-23 | 685 | 688 | 673 | 675 | 199,000 | 3,375 |
| 2017-08-22 | 680 | 680 | 674 | 677 | 127,000 | 3,385 |
| 2017-08-21 | 689 | 689 | 680 | 682 | 192,000 | 3,410 |
| 2017-08-18 | 688 | 690 | 675 | 687 | 305,000 | 3,435 |
| 2017-08-17 | 700 | 702 | 697 | 697 | 228,000 | 3,485 |
| 2017-08-16 | 709 | 711 | 707 | 708 | 141,000 | 3,540 |
| 2017-08-15 | 707 | 717 | 707 | 709 | 184,000 | 3,545 |
| 2017-08-14 | 703 | 708 | 696 | 700 | 294,000 | 3,500 |
| 2017-08-10 | 703 | 712 | 701 | 711 | 234,000 | 3,555 |
| 2017-08-09 | 718 | 719 | 701 | 707 | 341,000 | 3,535 |
| 2017-08-08 | 726 | 727 | 719 | 721 | 197,000 | 3,605 |
| 2017-08-07 | 728 | 730 | 724 | 725 | 161,000 | 3,625 |
| 2017-08-04 | 721 | 726 | 721 | 724 | 157,000 | 3,620 |
| 2017-08-03 | 730 | 734 | 719 | 725 | 268,000 | 3,625 |
| 2017-08-02 | 739 | 739 | 730 | 732 | 918,000 | 3,660 |
| 2017-08-01 | 728 | 739 | 726 | 733 | 945,000 | 3,665 |
| 2017-07-31 | 740 | 740 | 723 | 725 | 521,000 | 3,625 |
| 2017-07-28 | 749 | 752 | 734 | 738 | 446,000 | 3,690 |
| 2017-07-27 | 745 | 754 | 739 | 747 | 333,000 | 3,735 |
| 2017-07-26 | 744 | 747 | 739 | 745 | 277,000 | 3,725 |
| 2017-07-25 | 740 | 744 | 737 | 739 | 303,000 | 3,695 |
| 2017-07-24 | 733 | 739 | 725 | 738 | 371,000 | 3,690 |
| 2017-07-21 | 730 | 735 | 726 | 735 | 252,000 | 3,675 |
| 2017-07-20 | 727 | 742 | 726 | 731 | 417,000 | 3,655 |
| 2017-07-19 | 725 | 731 | 720 | 727 | 365,000 | 3,635 |
| 2017-07-18 | 740 | 740 | 725 | 728 | 302,000 | 3,640 |
| 2017-07-14 | 739 | 743 | 735 | 743 | 156,000 | 3,715 |
| 2017-07-13 | 748 | 748 | 734 | 734 | 210,000 | 3,670 |
| 2017-07-12 | 751 | 751 | 743 | 744 | 163,000 | 3,720 |
| 2017-07-11 | 753 | 757 | 753 | 755 | 89,000 | 3,775 |
| 2017-07-10 | 756 | 760 | 750 | 753 | 272,000 | 3,765 |
| 2017-07-07 | 759 | 761 | 751 | 752 | 387,000 | 3,760 |
| 2017-07-06 | 767 | 767 | 759 | 762 | 234,000 | 3,810 |
| 2017-07-05 | 760 | 767 | 758 | 767 | 284,000 | 3,835 |
| 2017-07-04 | 775 | 775 | 765 | 767 | 234,000 | 3,835 |
| 2017-07-03 | 764 | 769 | 757 | 768 | 323,000 | 3,840 |
| 2017-06-30 | 768 | 769 | 762 | 764 | 342,000 | 3,820 |
| 2017-06-29 | 777 | 782 | 771 | 775 | 313,000 | 3,875 |
| 2017-06-28 | 763 | 771 | 762 | 770 | 333,000 | 3,850 |
| 2017-06-27 | 764 | 771 | 763 | 764 | 296,000 | 3,820 |
| 2017-06-26 | 760 | 766 | 760 | 762 | 229,000 | 3,810 |
| 2017-06-23 | 770 | 773 | 763 | 764 | 301,000 | 3,820 |
| 2017-06-22 | 778 | 778 | 770 | 770 | 364,000 | 3,850 |
| 2017-06-21 | 782 | 784 | 775 | 776 | 419,000 | 3,880 |
| 2017-06-20 | 785 | 794 | 783 | 785 | 453,000 | 3,925 |
| 2017-06-19 | 769 | 780 | 767 | 777 | 327,000 | 3,885 |
| 2017-06-16 | 774 | 777 | 767 | 769 | 585,000 | 3,845 |
| 2017-06-15 | 775 | 783 | 767 | 767 | 469,000 | 3,835 |
| 2017-06-14 | 781 | 792 | 779 | 779 | 351,000 | 3,895 |
| 2017-06-13 | 766 | 783 | 766 | 781 | 317,000 | 3,905 |
| 2017-06-12 | 764 | 774 | 762 | 766 | 360,000 | 3,830 |
| 2017-06-09 | 762 | 768 | 755 | 765 | 680,000 | 3,825 |
| 2017-06-08 | 764 | 767 | 757 | 759 | 733,000 | 3,795 |
| 2017-06-07 | 772 | 772 | 760 | 763 | 517,000 | 3,815 |
| 2017-06-06 | 778 | 784 | 772 | 772 | 516,000 | 3,860 |
| 2017-06-05 | 786 | 787 | 775 | 777 | 493,000 | 3,885 |
| 2017-06-02 | 780 | 799 | 779 | 796 | 664,000 | 3,980 |
| 2017-06-01 | 759 | 777 | 758 | 776 | 440,000 | 3,880 |
| 2017-05-31 | 761 | 763 | 757 | 758 | 350,000 | 3,790 |
| 2017-05-30 | 766 | 768 | 758 | 761 | 340,000 | 3,805 |
| 2017-05-29 | 760 | 767 | 757 | 765 | 283,000 | 3,825 |
| 2017-05-26 | 760 | 761 | 756 | 759 | 237,000 | 3,795 |
| 2017-05-25 | 757 | 763 | 755 | 760 | 272,000 | 3,800 |
| 2017-05-24 | 749 | 766 | 742 | 757 | 441,000 | 3,785 |
| 2017-05-23 | 737 | 747 | 731 | 741 | 355,000 | 3,705 |
| 2017-05-22 | 730 | 740 | 728 | 737 | 354,000 | 3,685 |
| 2017-05-19 | 726 | 733 | 721 | 730 | 322,000 | 3,650 |
| 2017-05-18 | 739 | 741 | 726 | 726 | 332,000 | 3,630 |
| 2017-05-17 | 752 | 758 | 745 | 751 | 311,000 | 3,755 |
| 2017-05-16 | 746 | 757 | 746 | 755 | 253,000 | 3,775 |
| 2017-05-15 | 779 | 779 | 743 | 743 | 448,000 | 3,715 |
| 2017-05-12 | 780 | 782 | 770 | 779 | 437,000 | 3,895 |
| 2017-05-11 | 785 | 788 | 777 | 787 | 258,000 | 3,935 |
| 2017-05-10 | 772 | 781 | 766 | 781 | 468,000 | 3,905 |
| 2017-05-09 | 774 | 778 | 772 | 773 | 245,000 | 3,865 |
| 2017-05-08 | 758 | 775 | 754 | 773 | 392,000 | 3,865 |
| 2017-05-02 | 741 | 749 | 739 | 743 | 276,000 | 3,715 |
| 2017-05-01 | 734 | 740 | 727 | 739 | 183,000 | 3,695 |
| 2017-04-28 | 747 | 747 | 734 | 736 | 221,000 | 3,680 |
| 2017-04-27 | 742 | 748 | 737 | 747 | 222,000 | 3,735 |
| 2017-04-26 | 733 | 747 | 731 | 746 | 308,000 | 3,730 |
| 2017-04-25 | 720 | 734 | 718 | 729 | 297,000 | 3,645 |
| 2017-04-24 | 722 | 726 | 720 | 724 | 199,000 | 3,620 |
| 2017-04-21 | 715 | 723 | 708 | 714 | 320,000 | 3,570 |
| 2017-04-20 | 698 | 715 | 692 | 712 | 330,000 | 3,560 |
| 2017-04-19 | 688 | 700 | 682 | 695 | 372,000 | 3,475 |
| 2017-04-18 | 696 | 707 | 692 | 697 | 426,000 | 3,485 |
| 2017-04-17 | 686 | 691 | 679 | 687 | 215,000 | 3,435 |
| 2017-04-14 | 683 | 691 | 677 | 686 | 270,000 | 3,430 |
| 2017-04-13 | 680 | 687 | 677 | 686 | 308,000 | 3,430 |
| 2017-04-12 | 686 | 689 | 682 | 687 | 211,000 | 3,435 |
| 2017-04-11 | 690 | 693 | 684 | 692 | 196,000 | 3,460 |
| 2017-04-10 | 692 | 699 | 683 | 694 | 291,000 | 3,470 |
| 2017-04-07 | 681 | 692 | 681 | 683 | 358,000 | 3,415 |
| 2017-04-06 | 693 | 694 | 680 | 680 | 267,000 | 3,400 |
| 2017-04-05 | 705 | 710 | 693 | 694 | 503,000 | 3,470 |
| 2017-04-04 | 709 | 710 | 700 | 704 | 329,000 | 3,520 |
| 2017-04-03 | 707 | 716 | 705 | 711 | 322,000 | 3,555 |
| 2017-03-31 | 730 | 736 | 706 | 706 | 339,000 | 3,530 |
| 2017-03-30 | 724 | 729 | 721 | 722 | 247,000 | 3,610 |
| 2017-03-29 | 726 | 733 | 721 | 728 | 278,000 | 3,640 |
| 2017-03-28 | 728 | 737 | 728 | 736 | 578,000 | 3,680 |
| 2017-03-27 | 715 | 720 | 712 | 718 | 430,000 | 3,590 |
| 2017-03-24 | 713 | 733 | 713 | 725 | 365,000 | 3,625 |
| 2017-03-23 | 730 | 731 | 710 | 713 | 664,000 | 3,565 |
| 2017-03-22 | 759 | 759 | 734 | 736 | 787,000 | 3,680 |
| 2017-03-21 | 783 | 791 | 773 | 774 | 760,000 | 3,870 |
| 2017-03-17 | 782 | 788 | 778 | 783 | 666,000 | 3,915 |
| 2017-03-16 | 793 | 793 | 783 | 786 | 674,000 | 3,930 |
| 2017-03-15 | 798 | 798 | 790 | 794 | 641,000 | 3,970 |
| 2017-03-14 | 802 | 802 | 794 | 798 | 968,000 | 3,990 |
| 2017-03-13 | 800 | 802 | 797 | 802 | 839,000 | 4,010 |
| 2017-03-10 | 805 | 810 | 801 | 802 | 634,000 | 4,010 |
| 2017-03-09 | 799 | 805 | 799 | 801 | 322,000 | 4,005 |
| 2017-03-08 | 794 | 800 | 792 | 799 | 484,000 | 3,995 |
| 2017-03-07 | 802 | 806 | 798 | 801 | 257,000 | 4,005 |
| 2017-03-06 | 796 | 810 | 789 | 805 | 348,000 | 4,025 |
| 2017-03-03 | 800 | 805 | 792 | 796 | 539,000 | 3,980 |
| 2017-03-02 | 809 | 816 | 799 | 800 | 461,000 | 4,000 |
| 2017-03-01 | 791 | 804 | 789 | 801 | 1,338,000 | 4,005 |
| 2017-02-28 | 781 | 794 | 781 | 789 | 764,000 | 3,945 |
| 2017-02-27 | 782 | 786 | 773 | 778 | 508,000 | 3,890 |
| 2017-02-24 | 781 | 788 | 780 | 787 | 282,000 | 3,935 |
| 2017-02-23 | 777 | 789 | 770 | 789 | 581,000 | 3,945 |
| 2017-02-22 | 760 | 777 | 760 | 774 | 821,000 | 3,870 |
| 2017-02-21 | 754 | 759 | 754 | 759 | 109,000 | 3,795 |
| 2017-02-20 | 750 | 760 | 743 | 760 | 213,000 | 3,800 |
| 2017-02-17 | 750 | 755 | 746 | 750 | 173,000 | 3,750 |
| 2017-02-16 | 749 | 764 | 747 | 756 | 367,000 | 3,780 |
| 2017-02-15 | 741 | 751 | 741 | 747 | 169,000 | 3,735 |
| 2017-02-14 | 750 | 753 | 734 | 734 | 269,000 | 3,670 |
| 2017-02-13 | 750 | 753 | 741 | 742 | 320,000 | 3,710 |
| 2017-02-10 | 735 | 749 | 734 | 744 | 276,000 | 3,720 |
| 2017-02-09 | 733 | 735 | 723 | 725 | 196,000 | 3,625 |
| 2017-02-08 | 732 | 736 | 727 | 734 | 124,000 | 3,670 |
| 2017-02-07 | 731 | 739 | 726 | 731 | 221,000 | 3,655 |
| 2017-02-06 | 742 | 750 | 733 | 734 | 256,000 | 3,670 |
| 2017-02-03 | 709 | 746 | 709 | 741 | 680,000 | 3,705 |
| 2017-02-02 | 726 | 728 | 711 | 714 | 399,000 | 3,570 |
| 2017-02-01 | 706 | 727 | 700 | 726 | 448,000 | 3,630 |
| 2017-01-31 | 706 | 714 | 704 | 705 | 411,000 | 3,525 |
| 2017-01-30 | 703 | 723 | 700 | 718 | 505,000 | 3,590 |
| 2017-01-27 | 692 | 701 | 692 | 694 | 179,000 | 3,470 |
| 2017-01-26 | 687 | 698 | 684 | 696 | 223,000 | 3,480 |
| 2017-01-25 | 687 | 688 | 680 | 683 | 157,000 | 3,415 |
| 2017-01-24 | 682 | 684 | 672 | 674 | 216,000 | 3,370 |
| 2017-01-23 | 686 | 693 | 684 | 684 | 150,000 | 3,420 |
| 2017-01-20 | 694 | 699 | 690 | 696 | 171,000 | 3,480 |
| 2017-01-19 | 687 | 700 | 687 | 698 | 183,000 | 3,490 |
| 2017-01-18 | 683 | 686 | 679 | 684 | 248,000 | 3,420 |
| 2017-01-17 | 692 | 695 | 683 | 688 | 292,000 | 3,440 |
| 2017-01-16 | 705 | 707 | 695 | 697 | 164,000 | 3,485 |
| 2017-01-13 | 700 | 706 | 697 | 705 | 224,000 | 3,525 |
| 2017-01-12 | 711 | 711 | 698 | 701 | 273,000 | 3,505 |
| 2017-01-11 | 705 | 712 | 704 | 710 | 225,000 | 3,550 |
| 2017-01-10 | 721 | 722 | 702 | 705 | 552,000 | 3,525 |
| 2017-01-06 | 723 | 731 | 720 | 729 | 272,000 | 3,645 |
| 2017-01-05 | 735 | 738 | 726 | 732 | 352,000 | 3,660 |
| 2017-01-04 | 715 | 736 | 715 | 731 | 411,000 | 3,655 |
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
