8388 (株)阿波銀行 の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 2,874 | 2,911 | 2,843 | 2,880 | 33,700 | 2,880 |
| 2018-12-27 | 2,766 | 2,880 | 2,766 | 2,880 | 42,700 | 2,880 |
| 2018-12-26 | 2,701 | 2,807 | 2,693 | 2,716 | 54,300 | 2,716 |
| 2018-12-25 | 2,744 | 2,744 | 2,606 | 2,692 | 65,300 | 2,692 |
| 2018-12-21 | 2,759 | 2,777 | 2,665 | 2,756 | 114,700 | 2,756 |
| 2018-12-20 | 2,812 | 2,816 | 2,755 | 2,759 | 60,300 | 2,759 |
| 2018-12-19 | 2,851 | 2,852 | 2,807 | 2,812 | 38,400 | 2,812 |
| 2018-12-18 | 2,904 | 2,904 | 2,850 | 2,862 | 50,800 | 2,862 |
| 2018-12-17 | 2,890 | 2,951 | 2,884 | 2,904 | 23,000 | 2,904 |
| 2018-12-14 | 2,892 | 2,904 | 2,865 | 2,877 | 80,100 | 2,877 |
| 2018-12-13 | 2,929 | 2,973 | 2,917 | 2,930 | 48,400 | 2,930 |
| 2018-12-12 | 2,871 | 2,940 | 2,864 | 2,911 | 41,900 | 2,911 |
| 2018-12-11 | 2,900 | 2,900 | 2,826 | 2,858 | 77,100 | 2,858 |
| 2018-12-10 | 2,945 | 2,983 | 2,938 | 2,941 | 49,400 | 2,941 |
| 2018-12-07 | 3,050 | 3,075 | 3,015 | 3,025 | 47,100 | 3,025 |
| 2018-12-06 | 3,085 | 3,120 | 3,065 | 3,085 | 55,500 | 3,085 |
| 2018-12-05 | 3,165 | 3,190 | 3,090 | 3,145 | 177,900 | 3,145 |
| 2018-12-04 | 3,310 | 3,340 | 3,225 | 3,235 | 37,400 | 3,235 |
| 2018-12-03 | 3,300 | 3,340 | 3,275 | 3,340 | 49,700 | 3,340 |
| 2018-11-30 | 3,270 | 3,280 | 3,240 | 3,280 | 54,400 | 3,280 |
| 2018-11-29 | 3,215 | 3,270 | 3,215 | 3,240 | 33,200 | 3,240 |
| 2018-11-28 | 3,185 | 3,215 | 3,160 | 3,185 | 36,100 | 3,185 |
| 2018-11-27 | 3,185 | 3,205 | 3,155 | 3,175 | 28,100 | 3,175 |
| 2018-11-26 | 3,100 | 3,150 | 3,085 | 3,145 | 24,800 | 3,145 |
| 2018-11-22 | 3,085 | 3,120 | 3,065 | 3,110 | 22,700 | 3,110 |
| 2018-11-21 | 3,050 | 3,085 | 3,035 | 3,085 | 28,800 | 3,085 |
| 2018-11-20 | 3,090 | 3,135 | 3,055 | 3,120 | 41,400 | 3,120 |
| 2018-11-19 | 3,140 | 3,150 | 3,045 | 3,085 | 38,800 | 3,085 |
| 2018-11-16 | 3,100 | 3,155 | 3,100 | 3,155 | 42,800 | 3,155 |
| 2018-11-15 | 3,000 | 3,100 | 2,999 | 3,100 | 48,700 | 3,100 |
| 2018-11-14 | 3,065 | 3,105 | 3,055 | 3,055 | 28,200 | 3,055 |
| 2018-11-13 | 3,015 | 3,105 | 3,015 | 3,070 | 38,300 | 3,070 |
| 2018-11-12 | 3,275 | 3,295 | 3,115 | 3,115 | 75,700 | 3,115 |
| 2018-11-09 | 3,185 | 3,235 | 3,185 | 3,215 | 37,900 | 3,215 |
| 2018-11-08 | 3,200 | 3,230 | 3,170 | 3,185 | 31,200 | 3,185 |
| 2018-11-07 | 3,150 | 3,240 | 3,120 | 3,130 | 44,900 | 3,130 |
| 2018-11-06 | 3,105 | 3,140 | 3,105 | 3,125 | 28,100 | 3,125 |
| 2018-11-05 | 3,050 | 3,115 | 3,035 | 3,080 | 58,600 | 3,080 |
| 2018-11-02 | 3,115 | 3,120 | 3,035 | 3,110 | 82,600 | 3,110 |
| 2018-11-01 | 3,075 | 3,130 | 3,055 | 3,100 | 58,600 | 3,100 |
| 2018-10-31 | 3,020 | 3,130 | 3,010 | 3,075 | 100,400 | 3,075 |
| 2018-10-30 | 2,881 | 2,995 | 2,879 | 2,970 | 89,100 | 2,970 |
| 2018-10-29 | 2,899 | 2,916 | 2,850 | 2,884 | 52,900 | 2,884 |
| 2018-10-26 | 2,856 | 2,906 | 2,831 | 2,876 | 73,500 | 2,876 |
| 2018-10-25 | 2,880 | 2,900 | 2,845 | 2,856 | 77,000 | 2,856 |
| 2018-10-24 | 2,997 | 3,005 | 2,933 | 2,958 | 49,000 | 2,958 |
| 2018-10-23 | 3,055 | 3,060 | 2,981 | 2,997 | 67,200 | 2,997 |
| 2018-10-22 | 3,015 | 3,095 | 3,015 | 3,065 | 62,000 | 3,065 |
| 2018-10-19 | 3,050 | 3,080 | 3,030 | 3,070 | 49,700 | 3,070 |
| 2018-10-18 | 3,115 | 3,140 | 3,070 | 3,090 | 55,800 | 3,090 |
| 2018-10-17 | 3,085 | 3,110 | 3,065 | 3,085 | 52,200 | 3,085 |
| 2018-10-16 | 3,040 | 3,065 | 3,010 | 3,055 | 60,100 | 3,055 |
| 2018-10-15 | 3,125 | 3,155 | 3,050 | 3,070 | 100,000 | 3,070 |
| 2018-10-12 | 3,140 | 3,150 | 3,095 | 3,125 | 75,700 | 3,125 |
| 2018-10-11 | 3,235 | 3,240 | 3,145 | 3,170 | 102,200 | 3,170 |
| 2018-10-10 | 3,300 | 3,360 | 3,260 | 3,305 | 84,800 | 3,305 |
| 2018-10-09 | 3,350 | 3,370 | 3,225 | 3,260 | 123,300 | 3,260 |
| 2018-10-05 | 3,375 | 3,405 | 3,355 | 3,380 | 42,300 | 3,380 |
| 2018-10-04 | 3,405 | 3,435 | 3,375 | 3,380 | 58,500 | 3,380 |
| 2018-10-03 | 3,410 | 3,445 | 3,360 | 3,360 | 65,200 | 3,360 |
| 2018-10-02 | 3,455 | 3,485 | 3,420 | 3,420 | 55,400 | 3,420 |
| 2018-10-01 | 3,485 | 3,510 | 3,405 | 3,430 | 51,700 | 3,430 |
| 2018-09-28 | 3,500 | 3,585 | 3,480 | 3,525 | 91,200 | 3,525 |
| 2018-09-27 | 3,565 | 3,595 | 3,470 | 3,475 | 84,200 | 3,475 |
| 2018-09-26 | 3,650 | 3,655 | 3,535 | 3,565 | 97,500 | 3,565 |
| 2018-09-25 | 730 | 735 | 725 | 735 | 376,000 | 3,675 |
| 2018-09-21 | 731 | 736 | 724 | 728 | 539,000 | 3,640 |
| 2018-09-20 | 723 | 730 | 713 | 725 | 382,000 | 3,625 |
| 2018-09-19 | 726 | 728 | 716 | 722 | 384,000 | 3,610 |
| 2018-09-18 | 700 | 719 | 700 | 711 | 412,000 | 3,555 |
| 2018-09-14 | 710 | 715 | 696 | 699 | 723,000 | 3,495 |
| 2018-09-13 | 700 | 717 | 700 | 707 | 368,000 | 3,535 |
| 2018-09-12 | 713 | 713 | 694 | 702 | 438,000 | 3,510 |
| 2018-09-11 | 717 | 717 | 708 | 713 | 219,000 | 3,565 |
| 2018-09-10 | 703 | 716 | 703 | 713 | 265,000 | 3,565 |
| 2018-09-07 | 703 | 705 | 694 | 704 | 221,000 | 3,520 |
| 2018-09-06 | 710 | 711 | 705 | 706 | 229,000 | 3,530 |
| 2018-09-05 | 710 | 716 | 709 | 712 | 336,000 | 3,560 |
| 2018-09-04 | 711 | 714 | 705 | 711 | 164,000 | 3,555 |
| 2018-09-03 | 715 | 718 | 704 | 712 | 213,000 | 3,560 |
| 2018-08-31 | 711 | 724 | 711 | 719 | 300,000 | 3,595 |
| 2018-08-30 | 721 | 722 | 713 | 720 | 282,000 | 3,600 |
| 2018-08-29 | 713 | 720 | 709 | 714 | 300,000 | 3,570 |
| 2018-08-28 | 717 | 718 | 709 | 709 | 175,000 | 3,545 |
| 2018-08-27 | 701 | 719 | 701 | 711 | 282,000 | 3,555 |
| 2018-08-24 | 696 | 704 | 696 | 700 | 208,000 | 3,500 |
| 2018-08-23 | 685 | 696 | 685 | 690 | 317,000 | 3,450 |
| 2018-08-22 | 688 | 690 | 681 | 687 | 233,000 | 3,435 |
| 2018-08-21 | 680 | 693 | 680 | 689 | 227,000 | 3,445 |
| 2018-08-20 | 696 | 702 | 692 | 698 | 190,000 | 3,490 |
| 2018-08-17 | 687 | 704 | 687 | 697 | 187,000 | 3,485 |
| 2018-08-16 | 679 | 688 | 672 | 687 | 276,000 | 3,435 |
| 2018-08-15 | 690 | 698 | 678 | 682 | 227,000 | 3,410 |
| 2018-08-14 | 674 | 689 | 671 | 686 | 167,000 | 3,430 |
| 2018-08-13 | 679 | 686 | 670 | 673 | 262,000 | 3,365 |
| 2018-08-10 | 695 | 698 | 687 | 691 | 266,000 | 3,455 |
| 2018-08-09 | 693 | 703 | 692 | 700 | 167,000 | 3,500 |
| 2018-08-08 | 680 | 708 | 680 | 699 | 335,000 | 3,495 |
| 2018-08-07 | 687 | 690 | 673 | 688 | 262,000 | 3,440 |
| 2018-08-06 | 683 | 694 | 678 | 683 | 512,000 | 3,415 |
| 2018-08-03 | 705 | 711 | 691 | 693 | 345,000 | 3,465 |
| 2018-08-02 | 734 | 742 | 717 | 718 | 321,000 | 3,590 |
| 2018-08-01 | 720 | 739 | 711 | 735 | 385,000 | 3,675 |
| 2018-07-31 | 739 | 745 | 717 | 720 | 447,000 | 3,600 |
| 2018-07-30 | 733 | 751 | 729 | 744 | 706,000 | 3,720 |
| 2018-07-27 | 727 | 740 | 725 | 728 | 497,000 | 3,640 |
| 2018-07-26 | 721 | 728 | 720 | 727 | 283,000 | 3,635 |
| 2018-07-25 | 710 | 715 | 703 | 706 | 99,000 | 3,530 |
| 2018-07-24 | 720 | 720 | 702 | 709 | 278,000 | 3,545 |
| 2018-07-23 | 684 | 715 | 683 | 706 | 411,000 | 3,530 |
| 2018-07-20 | 678 | 688 | 676 | 679 | 213,000 | 3,395 |
| 2018-07-19 | 683 | 690 | 683 | 687 | 135,000 | 3,435 |
| 2018-07-18 | 684 | 690 | 680 | 681 | 197,000 | 3,405 |
| 2018-07-17 | 667 | 682 | 662 | 675 | 452,000 | 3,375 |
| 2018-07-13 | 672 | 674 | 664 | 667 | 222,000 | 3,335 |
| 2018-07-12 | 660 | 670 | 660 | 664 | 174,000 | 3,320 |
| 2018-07-11 | 659 | 662 | 649 | 660 | 211,000 | 3,300 |
| 2018-07-10 | 661 | 670 | 659 | 663 | 222,000 | 3,315 |
| 2018-07-09 | 653 | 662 | 653 | 660 | 141,000 | 3,300 |
| 2018-07-06 | 652 | 658 | 649 | 651 | 187,000 | 3,255 |
| 2018-07-05 | 656 | 656 | 646 | 650 | 269,000 | 3,250 |
| 2018-07-04 | 658 | 665 | 658 | 663 | 175,000 | 3,315 |
| 2018-07-03 | 676 | 676 | 659 | 664 | 307,000 | 3,320 |
| 2018-07-02 | 683 | 683 | 670 | 671 | 203,000 | 3,355 |
| 2018-06-29 | 686 | 688 | 678 | 682 | 164,000 | 3,410 |
| 2018-06-28 | 684 | 688 | 680 | 682 | 207,000 | 3,410 |
| 2018-06-27 | 683 | 688 | 676 | 684 | 198,000 | 3,420 |
| 2018-06-26 | 677 | 686 | 669 | 682 | 213,000 | 3,410 |
| 2018-06-25 | 693 | 701 | 681 | 682 | 221,000 | 3,410 |
| 2018-06-22 | 689 | 695 | 685 | 693 | 503,000 | 3,465 |
| 2018-06-21 | 700 | 705 | 691 | 693 | 454,000 | 3,465 |
| 2018-06-20 | 712 | 712 | 700 | 708 | 301,000 | 3,540 |
| 2018-06-19 | 734 | 734 | 712 | 712 | 301,000 | 3,560 |
| 2018-06-18 | 739 | 741 | 732 | 735 | 204,000 | 3,675 |
| 2018-06-15 | 747 | 750 | 742 | 745 | 387,000 | 3,725 |
| 2018-06-14 | 735 | 749 | 735 | 746 | 492,000 | 3,730 |
| 2018-06-13 | 738 | 744 | 734 | 740 | 200,000 | 3,700 |
| 2018-06-12 | 748 | 748 | 737 | 738 | 307,000 | 3,690 |
| 2018-06-11 | 738 | 745 | 734 | 741 | 200,000 | 3,705 |
| 2018-06-08 | 739 | 746 | 738 | 742 | 490,000 | 3,710 |
| 2018-06-07 | 740 | 748 | 740 | 742 | 349,000 | 3,710 |
| 2018-06-06 | 730 | 739 | 727 | 737 | 333,000 | 3,685 |
| 2018-06-05 | 726 | 731 | 721 | 730 | 356,000 | 3,650 |
| 2018-06-04 | 712 | 728 | 710 | 726 | 456,000 | 3,630 |
| 2018-06-01 | 694 | 705 | 685 | 701 | 367,000 | 3,505 |
| 2018-05-31 | 688 | 696 | 683 | 694 | 694,000 | 3,470 |
| 2018-05-30 | 698 | 698 | 682 | 684 | 408,000 | 3,420 |
| 2018-05-29 | 712 | 715 | 701 | 702 | 271,000 | 3,510 |
| 2018-05-28 | 705 | 708 | 700 | 708 | 316,000 | 3,540 |
| 2018-05-25 | 705 | 713 | 702 | 705 | 320,000 | 3,525 |
| 2018-05-24 | 715 | 716 | 700 | 705 | 349,000 | 3,525 |
| 2018-05-23 | 716 | 720 | 713 | 715 | 254,000 | 3,575 |
| 2018-05-22 | 721 | 725 | 717 | 718 | 282,000 | 3,590 |
| 2018-05-21 | 727 | 727 | 718 | 721 | 264,000 | 3,605 |
| 2018-05-18 | 731 | 731 | 723 | 727 | 305,000 | 3,635 |
| 2018-05-17 | 730 | 730 | 724 | 725 | 264,000 | 3,625 |
| 2018-05-16 | 728 | 731 | 719 | 726 | 324,000 | 3,630 |
| 2018-05-15 | 719 | 730 | 716 | 725 | 293,000 | 3,625 |
| 2018-05-14 | 734 | 737 | 716 | 719 | 334,000 | 3,595 |
| 2018-05-11 | 720 | 738 | 717 | 732 | 355,000 | 3,660 |
| 2018-05-10 | 722 | 726 | 714 | 716 | 200,000 | 3,580 |
| 2018-05-09 | 726 | 728 | 719 | 723 | 266,000 | 3,615 |
| 2018-05-08 | 720 | 737 | 720 | 726 | 336,000 | 3,630 |
| 2018-05-07 | 712 | 718 | 706 | 717 | 185,000 | 3,585 |
| 2018-05-02 | 710 | 715 | 707 | 712 | 157,000 | 3,560 |
| 2018-05-01 | 708 | 713 | 698 | 707 | 383,000 | 3,535 |
| 2018-04-27 | 729 | 729 | 710 | 716 | 267,000 | 3,580 |
| 2018-04-26 | 732 | 733 | 722 | 724 | 286,000 | 3,620 |
| 2018-04-25 | 721 | 733 | 720 | 731 | 329,000 | 3,655 |
| 2018-04-24 | 728 | 731 | 725 | 728 | 280,000 | 3,640 |
| 2018-04-23 | 727 | 733 | 718 | 720 | 334,000 | 3,600 |
| 2018-04-20 | 713 | 727 | 713 | 723 | 331,000 | 3,615 |
| 2018-04-19 | 720 | 729 | 719 | 720 | 208,000 | 3,600 |
| 2018-04-18 | 723 | 723 | 714 | 723 | 271,000 | 3,615 |
| 2018-04-17 | 728 | 729 | 719 | 720 | 142,000 | 3,600 |
| 2018-04-16 | 725 | 729 | 723 | 728 | 185,000 | 3,640 |
| 2018-04-13 | 719 | 730 | 715 | 724 | 320,000 | 3,620 |
| 2018-04-12 | 711 | 717 | 708 | 715 | 216,000 | 3,575 |
| 2018-04-11 | 711 | 713 | 702 | 710 | 178,000 | 3,550 |
| 2018-04-10 | 703 | 714 | 700 | 708 | 324,000 | 3,540 |
| 2018-04-09 | 688 | 703 | 688 | 702 | 220,000 | 3,510 |
| 2018-04-06 | 686 | 701 | 684 | 696 | 260,000 | 3,480 |
| 2018-04-05 | 686 | 700 | 683 | 692 | 370,000 | 3,460 |
| 2018-04-04 | 665 | 681 | 662 | 677 | 393,000 | 3,385 |
| 2018-04-03 | 660 | 670 | 658 | 667 | 275,000 | 3,335 |
| 2018-03-30 | 696 | 696 | 680 | 682 | 211,000 | 3,410 |
| 2018-03-29 | 686 | 693 | 681 | 690 | 212,000 | 3,450 |
| 2018-03-28 | 675 | 685 | 672 | 685 | 286,000 | 3,425 |
| 2018-03-27 | 672 | 691 | 672 | 689 | 426,000 | 3,445 |
| 2018-03-26 | 651 | 662 | 650 | 662 | 370,000 | 3,310 |
| 2018-03-23 | 660 | 665 | 651 | 655 | 509,000 | 3,275 |
| 2018-03-22 | 689 | 689 | 674 | 678 | 439,000 | 3,390 |
| 2018-03-20 | 700 | 702 | 691 | 694 | 372,000 | 3,470 |
| 2018-03-19 | 713 | 713 | 697 | 703 | 498,000 | 3,515 |
| 2018-03-16 | 723 | 725 | 715 | 716 | 532,000 | 3,580 |
| 2018-03-15 | 723 | 725 | 716 | 723 | 456,000 | 3,615 |
| 2018-03-14 | 723 | 726 | 719 | 723 | 484,000 | 3,615 |
| 2018-03-13 | 723 | 725 | 715 | 723 | 612,000 | 3,615 |
| 2018-03-12 | 715 | 723 | 712 | 722 | 572,000 | 3,610 |
| 2018-03-09 | 709 | 716 | 706 | 709 | 884,000 | 3,545 |
| 2018-03-08 | 695 | 707 | 694 | 698 | 442,000 | 3,490 |
| 2018-03-07 | 692 | 700 | 685 | 693 | 447,000 | 3,465 |
| 2018-03-06 | 683 | 696 | 683 | 693 | 437,000 | 3,465 |
| 2018-03-05 | 665 | 680 | 661 | 679 | 542,000 | 3,395 |
| 2018-03-02 | 665 | 668 | 661 | 668 | 332,000 | 3,340 |
| 2018-03-01 | 679 | 679 | 668 | 675 | 347,000 | 3,375 |
| 2018-02-28 | 688 | 692 | 678 | 689 | 591,000 | 3,445 |
| 2018-02-27 | 697 | 697 | 687 | 693 | 389,000 | 3,465 |
| 2018-02-26 | 677 | 684 | 675 | 677 | 183,000 | 3,385 |
| 2018-02-23 | 666 | 677 | 662 | 675 | 226,000 | 3,375 |
| 2018-02-22 | 663 | 669 | 661 | 666 | 220,000 | 3,330 |
| 2018-02-21 | 660 | 670 | 660 | 669 | 291,000 | 3,345 |
| 2018-02-20 | 667 | 667 | 656 | 663 | 331,000 | 3,315 |
| 2018-02-19 | 652 | 674 | 652 | 668 | 418,000 | 3,340 |
| 2018-02-16 | 654 | 659 | 648 | 651 | 266,000 | 3,255 |
| 2018-02-15 | 646 | 651 | 642 | 646 | 246,000 | 3,230 |
| 2018-02-14 | 652 | 652 | 636 | 640 | 322,000 | 3,200 |
| 2018-02-13 | 667 | 672 | 644 | 646 | 472,000 | 3,230 |
| 2018-02-09 | 661 | 663 | 654 | 663 | 380,000 | 3,315 |
| 2018-02-08 | 669 | 678 | 665 | 673 | 461,000 | 3,365 |
| 2018-02-07 | 691 | 712 | 678 | 678 | 501,000 | 3,390 |
| 2018-02-06 | 700 | 705 | 661 | 678 | 731,000 | 3,390 |
| 2018-02-05 | 718 | 724 | 711 | 716 | 382,000 | 3,580 |
| 2018-02-02 | 728 | 738 | 723 | 732 | 287,000 | 3,660 |
| 2018-02-01 | 706 | 737 | 701 | 730 | 497,000 | 3,650 |
| 2018-01-31 | 700 | 708 | 691 | 693 | 503,000 | 3,465 |
| 2018-01-30 | 721 | 721 | 696 | 698 | 523,000 | 3,490 |
| 2018-01-29 | 744 | 744 | 721 | 721 | 380,000 | 3,605 |
| 2018-01-26 | 752 | 759 | 744 | 747 | 352,000 | 3,735 |
| 2018-01-25 | 753 | 754 | 745 | 748 | 334,000 | 3,740 |
| 2018-01-24 | 755 | 764 | 753 | 761 | 260,000 | 3,805 |
| 2018-01-23 | 750 | 763 | 746 | 762 | 487,000 | 3,810 |
| 2018-01-22 | 741 | 745 | 739 | 741 | 282,000 | 3,705 |
| 2018-01-19 | 743 | 749 | 738 | 745 | 257,000 | 3,725 |
| 2018-01-18 | 750 | 752 | 739 | 740 | 435,000 | 3,700 |
| 2018-01-17 | 741 | 749 | 740 | 748 | 295,000 | 3,740 |
| 2018-01-16 | 750 | 750 | 742 | 748 | 289,000 | 3,740 |
| 2018-01-15 | 740 | 750 | 739 | 748 | 228,000 | 3,740 |
| 2018-01-12 | 750 | 757 | 735 | 739 | 348,000 | 3,695 |
| 2018-01-11 | 753 | 759 | 748 | 758 | 326,000 | 3,790 |
| 2018-01-10 | 737 | 756 | 737 | 753 | 317,000 | 3,765 |
| 2018-01-09 | 748 | 748 | 737 | 743 | 235,000 | 3,715 |
| 2018-01-05 | 749 | 751 | 741 | 751 | 397,000 | 3,755 |
| 2018-01-04 | 724 | 740 | 724 | 739 | 351,000 | 3,695 |
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
