阿波銀行(8388)の株価時系列情報
阿波銀行(8388)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 666 | 680 | 662 | 679 | 43,000 |
| 2003/12/29 | 662 | 662 | 656 | 656 | 47,000 |
| 2003/12/26 | 661 | 667 | 661 | 662 | 30,000 |
| 2003/12/25 | 671 | 672 | 660 | 667 | 55,000 |
| 2003/12/24 | 676 | 676 | 671 | 676 | 48,000 |
| 2003/12/22 | 673 | 675 | 666 | 675 | 124,000 |
| 2003/12/19 | 677 | 677 | 673 | 673 | 112,000 |
| 2003/12/18 | 671 | 678 | 671 | 676 | 132,000 |
| 2003/12/17 | 674 | 675 | 666 | 670 | 142,000 |
| 2003/12/16 | 662 | 673 | 651 | 673 | 138,000 |
| 2003/12/15 | 675 | 679 | 667 | 672 | 155,000 |
| 2003/12/12 | 668 | 672 | 655 | 667 | 432,000 |
| 2003/12/11 | 666 | 666 | 653 | 657 | 90,000 |
| 2003/12/10 | 648 | 660 | 641 | 647 | 172,000 |
| 2003/12/09 | 639 | 646 | 638 | 638 | 91,000 |
| 2003/12/08 | 658 | 658 | 635 | 638 | 113,000 |
| 2003/12/05 | 665 | 665 | 647 | 658 | 168,000 |
| 2003/12/04 | 652 | 666 | 649 | 665 | 158,000 |
| 2003/12/03 | 656 | 658 | 648 | 651 | 96,000 |
| 2003/12/02 | 664 | 678 | 656 | 656 | 285,000 |
| 2003/12/01 | 638 | 639 | 614 | 636 | 232,000 |
| 2003/11/28 | 647 | 648 | 630 | 639 | 117,000 |
| 2003/11/27 | 663 | 663 | 635 | 647 | 159,000 |
| 2003/11/26 | 635 | 645 | 630 | 644 | 132,000 |
| 2003/11/25 | 642 | 642 | 616 | 629 | 161,000 |
| 2003/11/21 | 617 | 620 | 610 | 612 | 109,000 |
| 2003/11/20 | 627 | 627 | 606 | 613 | 194,000 |
| 2003/11/19 | 606 | 630 | 606 | 628 | 200,000 |
| 2003/11/18 | 632 | 633 | 605 | 608 | 156,000 |
| 2003/11/17 | 641 | 641 | 631 | 631 | 81,000 |
| 2003/11/14 | 648 | 652 | 636 | 639 | 140,000 |
| 2003/11/13 | 647 | 654 | 640 | 650 | 82,000 |
| 2003/11/12 | 654 | 654 | 642 | 647 | 68,000 |
| 2003/11/11 | 646 | 654 | 639 | 645 | 127,000 |
| 2003/11/10 | 642 | 662 | 642 | 655 | 40,000 |
| 2003/11/07 | 652 | 654 | 640 | 644 | 87,000 |
| 2003/11/06 | 665 | 672 | 651 | 651 | 47,000 |
| 2003/11/05 | 686 | 686 | 675 | 675 | 108,000 |
| 2003/11/04 | 653 | 685 | 653 | 685 | 111,000 |
| 2003/10/31 | 655 | 655 | 647 | 651 | 66,000 |
| 2003/10/30 | 643 | 653 | 641 | 645 | 55,000 |
| 2003/10/29 | 644 | 649 | 640 | 646 | 94,000 |
| 2003/10/28 | 640 | 644 | 638 | 639 | 54,000 |
| 2003/10/27 | 641 | 648 | 636 | 636 | 94,000 |
| 2003/10/24 | 643 | 648 | 635 | 638 | 160,000 |
| 2003/10/23 | 675 | 678 | 640 | 640 | 171,000 |
| 2003/10/22 | 689 | 689 | 671 | 677 | 143,000 |
| 2003/10/21 | 690 | 690 | 678 | 683 | 62,000 |
| 2003/10/20 | 696 | 697 | 683 | 683 | 106,000 |
| 2003/10/17 | 693 | 696 | 690 | 695 | 57,000 |
| 2003/10/16 | 688 | 694 | 678 | 694 | 60,000 |
| 2003/10/15 | 695 | 695 | 688 | 688 | 73,000 |
| 2003/10/14 | 697 | 699 | 688 | 688 | 177,000 |
| 2003/10/10 | 672 | 699 | 672 | 692 | 227,000 |
| 2003/10/09 | 672 | 684 | 670 | 676 | 55,000 |
| 2003/10/08 | 681 | 689 | 678 | 679 | 62,000 |
| 2003/10/07 | 685 | 685 | 676 | 681 | 38,000 |
| 2003/10/06 | 684 | 687 | 675 | 675 | 71,000 |
| 2003/10/03 | 699 | 699 | 651 | 684 | 75,000 |
| 2003/10/02 | 700 | 702 | 694 | 700 | 267,000 |
| 2003/10/01 | 650 | 690 | 649 | 683 | 180,000 |
| 2003/09/30 | 635 | 649 | 635 | 643 | 85,000 |
| 2003/09/29 | 630 | 640 | 626 | 626 | 101,000 |
| 2003/09/26 | 627 | 636 | 625 | 629 | 68,000 |
| 2003/09/25 | 642 | 642 | 628 | 628 | 90,000 |
| 2003/09/24 | 666 | 666 | 635 | 644 | 162,000 |
| 2003/09/22 | 640 | 654 | 622 | 646 | 166,000 |
| 2003/09/19 | 707 | 714 | 653 | 669 | 476,000 |
| 2003/09/18 | 671 | 694 | 671 | 694 | 234,000 |
| 2003/09/17 | 653 | 671 | 650 | 670 | 184,000 |
| 2003/09/16 | 630 | 650 | 630 | 643 | 169,000 |
| 2003/09/12 | 624 | 631 | 609 | 628 | 478,000 |
| 2003/09/11 | 605 | 614 | 605 | 605 | 89,000 |
| 2003/09/10 | 608 | 614 | 605 | 605 | 139,000 |
| 2003/09/09 | 605 | 609 | 604 | 607 | 128,000 |
| 2003/09/08 | 605 | 608 | 600 | 605 | 188,000 |
| 2003/09/05 | 604 | 605 | 600 | 600 | 78,000 |
| 2003/09/04 | 605 | 608 | 604 | 604 | 91,000 |
| 2003/09/03 | 605 | 608 | 601 | 608 | 106,000 |
| 2003/09/02 | 607 | 610 | 604 | 605 | 202,000 |
| 2003/09/01 | 607 | 607 | 603 | 607 | 99,000 |
| 2003/08/29 | 602 | 607 | 594 | 600 | 66,000 |
| 2003/08/28 | 597 | 598 | 593 | 593 | 55,000 |
| 2003/08/27 | 596 | 604 | 595 | 597 | 99,000 |
| 2003/08/26 | 600 | 603 | 595 | 595 | 75,000 |
| 2003/08/25 | 590 | 602 | 590 | 600 | 71,000 |
| 2003/08/22 | 605 | 605 | 596 | 596 | 92,000 |
| 2003/08/21 | 608 | 610 | 605 | 605 | 74,000 |
| 2003/08/20 | 604 | 608 | 601 | 608 | 65,000 |
| 2003/08/19 | 613 | 613 | 603 | 604 | 110,000 |
| 2003/08/18 | 610 | 613 | 608 | 610 | 72,000 |
| 2003/08/15 | 609 | 612 | 609 | 610 | 97,000 |
| 2003/08/14 | 613 | 613 | 605 | 609 | 70,000 |
| 2003/08/13 | 601 | 610 | 600 | 609 | 55,000 |
| 2003/08/12 | 605 | 610 | 598 | 599 | 120,000 |
| 2003/08/11 | 600 | 600 | 598 | 598 | 48,000 |
| 2003/08/08 | 590 | 596 | 590 | 595 | 82,000 |
| 2003/08/07 | 590 | 596 | 590 | 590 | 54,000 |
| 2003/08/06 | 592 | 598 | 590 | 590 | 59,000 |
| 2003/08/05 | 598 | 598 | 591 | 592 | 108,000 |
| 2003/08/04 | 614 | 614 | 598 | 598 | 144,000 |
| 2003/08/01 | 598 | 610 | 593 | 604 | 120,000 |
| 2003/07/31 | 594 | 599 | 591 | 591 | 145,000 |
| 2003/07/30 | 607 | 607 | 593 | 593 | 94,000 |
| 2003/07/29 | 610 | 610 | 601 | 601 | 82,000 |
| 2003/07/28 | 588 | 605 | 588 | 601 | 57,000 |
| 2003/07/25 | 601 | 604 | 586 | 586 | 167,000 |
| 2003/07/24 | 615 | 619 | 600 | 600 | 39,000 |
| 2003/07/23 | 614 | 623 | 613 | 615 | 122,000 |
| 2003/07/22 | 605 | 609 | 601 | 606 | 93,000 |
| 2003/07/18 | 626 | 628 | 617 | 617 | 100,000 |
| 2003/07/17 | 620 | 626 | 617 | 625 | 111,000 |
| 2003/07/16 | 620 | 626 | 616 | 618 | 113,000 |
| 2003/07/15 | 608 | 619 | 608 | 611 | 141,000 |
| 2003/07/14 | 609 | 618 | 599 | 615 | 79,000 |
| 2003/07/11 | 612 | 612 | 608 | 608 | 54,000 |
| 2003/07/10 | 605 | 613 | 605 | 612 | 83,000 |
| 2003/07/09 | 615 | 618 | 605 | 605 | 54,000 |
| 2003/07/08 | 624 | 624 | 615 | 615 | 73,000 |
| 2003/07/07 | 634 | 638 | 623 | 623 | 78,000 |
| 2003/07/04 | 630 | 640 | 630 | 634 | 85,000 |
| 2003/07/03 | 642 | 642 | 630 | 630 | 106,000 |
| 2003/07/02 | 620 | 630 | 618 | 622 | 286,000 |
| 2003/07/01 | 613 | 615 | 612 | 614 | 120,000 |
| 2003/06/30 | 607 | 615 | 607 | 612 | 108,000 |
| 2003/06/27 | 606 | 613 | 604 | 604 | 129,000 |
| 2003/06/26 | 607 | 607 | 603 | 606 | 82,000 |
| 2003/06/25 | 605 | 610 | 604 | 606 | 100,000 |
| 2003/06/24 | 608 | 611 | 597 | 597 | 162,000 |
| 2003/06/23 | 606 | 611 | 605 | 607 | 79,000 |
| 2003/06/20 | 611 | 615 | 605 | 605 | 106,000 |
| 2003/06/19 | 607 | 612 | 607 | 609 | 109,000 |
| 2003/06/18 | 609 | 614 | 607 | 607 | 125,000 |
| 2003/06/17 | 606 | 609 | 602 | 602 | 83,000 |
| 2003/06/16 | 602 | 603 | 591 | 600 | 59,000 |
| 2003/06/13 | 612 | 612 | 601 | 601 | 432,000 |
| 2003/06/12 | 605 | 613 | 600 | 613 | 76,000 |
| 2003/06/11 | 605 | 619 | 605 | 605 | 112,000 |
| 2003/06/10 | 602 | 604 | 600 | 604 | 44,000 |
| 2003/06/09 | 603 | 609 | 603 | 606 | 54,000 |
| 2003/06/06 | 607 | 610 | 602 | 610 | 77,000 |
| 2003/06/05 | 608 | 609 | 605 | 607 | 66,000 |
| 2003/06/04 | 620 | 620 | 608 | 608 | 41,000 |
| 2003/06/03 | 624 | 624 | 615 | 619 | 131,000 |
| 2003/06/02 | 621 | 625 | 618 | 625 | 98,000 |
| 2003/05/30 | 600 | 623 | 600 | 620 | 127,000 |
| 2003/05/29 | 594 | 600 | 591 | 600 | 114,000 |
| 2003/05/28 | 586 | 595 | 586 | 590 | 68,000 |
| 2003/05/27 | 581 | 588 | 581 | 581 | 37,000 |
| 2003/05/26 | 590 | 594 | 588 | 591 | 43,000 |
| 2003/05/23 | 580 | 590 | 580 | 589 | 106,000 |
| 2003/05/22 | 588 | 593 | 587 | 590 | 131,000 |
| 2003/05/21 | 586 | 589 | 584 | 587 | 74,000 |
| 2003/05/20 | 584 | 586 | 579 | 586 | 79,000 |
| 2003/05/19 | 589 | 589 | 579 | 583 | 64,000 |
| 2003/05/16 | 586 | 589 | 580 | 589 | 79,000 |
| 2003/05/15 | 574 | 582 | 574 | 577 | 133,000 |
| 2003/05/14 | 588 | 593 | 588 | 589 | 79,000 |
| 2003/05/13 | 586 | 590 | 585 | 585 | 56,000 |
| 2003/05/12 | 585 | 585 | 577 | 579 | 48,000 |
| 2003/05/09 | 580 | 585 | 575 | 585 | 89,000 |
| 2003/05/08 | 580 | 585 | 574 | 574 | 43,000 |
| 2003/05/07 | 570 | 584 | 570 | 583 | 48,000 |
| 2003/05/06 | 575 | 595 | 575 | 579 | 81,000 |
| 2003/05/02 | 569 | 578 | 565 | 574 | 150,000 |
| 2003/05/01 | 559 | 568 | 559 | 568 | 131,000 |
| 2003/04/30 | 552 | 559 | 552 | 553 | 77,000 |
| 2003/04/28 | 557 | 557 | 547 | 550 | 56,000 |
| 2003/04/25 | 556 | 562 | 550 | 550 | 64,000 |
| 2003/04/24 | 558 | 560 | 552 | 555 | 61,000 |
| 2003/04/23 | 563 | 563 | 553 | 556 | 37,000 |
| 2003/04/22 | 559 | 565 | 557 | 563 | 190,000 |
| 2003/04/21 | 553 | 558 | 553 | 558 | 99,000 |
| 2003/04/18 | 556 | 556 | 549 | 553 | 127,000 |
| 2003/04/17 | 546 | 555 | 546 | 555 | 47,000 |
| 2003/04/16 | 548 | 551 | 545 | 551 | 65,000 |
| 2003/04/15 | 553 | 555 | 550 | 550 | 144,000 |
| 2003/04/14 | 549 | 553 | 547 | 553 | 102,000 |
| 2003/04/11 | 541 | 546 | 539 | 546 | 93,000 |
| 2003/04/10 | 549 | 549 | 542 | 543 | 27,000 |
| 2003/04/09 | 541 | 551 | 541 | 551 | 55,000 |
| 2003/04/08 | 554 | 554 | 544 | 551 | 43,000 |
| 2003/04/07 | 553 | 553 | 548 | 553 | 28,000 |
| 2003/04/04 | 551 | 553 | 548 | 551 | 67,000 |
| 2003/04/03 | 554 | 554 | 546 | 551 | 60,000 |
| 2003/04/02 | 550 | 554 | 547 | 554 | 147,000 |
| 2003/04/01 | 546 | 549 | 543 | 549 | 67,000 |
| 2003/03/31 | 550 | 550 | 536 | 536 | 62,000 |
| 2003/03/28 | 550 | 550 | 544 | 549 | 77,000 |
| 2003/03/27 | 550 | 550 | 549 | 550 | 91,000 |
| 2003/03/26 | 548 | 550 | 547 | 550 | 67,000 |
| 2003/03/25 | 555 | 555 | 545 | 550 | 95,000 |
| 2003/03/24 | 548 | 555 | 544 | 555 | 216,000 |
| 2003/03/20 | 541 | 545 | 538 | 545 | 71,000 |
| 2003/03/19 | 537 | 537 | 534 | 537 | 54,000 |
| 2003/03/18 | 535 | 539 | 526 | 537 | 270,000 |
| 2003/03/17 | 538 | 538 | 526 | 526 | 138,000 |
| 2003/03/14 | 539 | 540 | 536 | 536 | 531,000 |
| 2003/03/13 | 544 | 547 | 535 | 539 | 130,000 |
| 2003/03/12 | 539 | 544 | 536 | 544 | 132,000 |
| 2003/03/11 | 548 | 548 | 538 | 539 | 82,000 |
| 2003/03/10 | 535 | 544 | 535 | 544 | 53,000 |
| 2003/03/07 | 545 | 548 | 535 | 535 | 90,000 |
| 2003/03/06 | 545 | 550 | 545 | 545 | 102,000 |
| 2003/03/05 | 546 | 546 | 542 | 544 | 28,000 |
| 2003/03/04 | 542 | 546 | 539 | 546 | 157,000 |
| 2003/03/03 | 533 | 538 | 533 | 538 | 148,000 |
| 2003/02/28 | 534 | 537 | 530 | 532 | 80,000 |
| 2003/02/27 | 533 | 535 | 531 | 533 | 48,000 |
| 2003/02/26 | 531 | 534 | 529 | 531 | 55,000 |
| 2003/02/25 | 538 | 539 | 528 | 528 | 69,000 |
| 2003/02/24 | 546 | 546 | 538 | 538 | 76,000 |
| 2003/02/21 | 542 | 543 | 540 | 540 | 28,000 |
| 2003/02/20 | 539 | 544 | 537 | 542 | 59,000 |
| 2003/02/19 | 553 | 553 | 539 | 539 | 43,000 |
| 2003/02/18 | 556 | 556 | 534 | 553 | 158,000 |
| 2003/02/17 | 555 | 556 | 554 | 556 | 110,000 |
| 2003/02/14 | 541 | 550 | 541 | 549 | 272,000 |
| 2003/02/13 | 544 | 545 | 541 | 541 | 97,000 |
| 2003/02/12 | 537 | 548 | 537 | 544 | 118,000 |
| 2003/02/10 | 535 | 537 | 533 | 537 | 65,000 |
| 2003/02/07 | 533 | 535 | 528 | 535 | 45,000 |
| 2003/02/06 | 539 | 539 | 529 | 533 | 80,000 |
| 2003/02/05 | 544 | 544 | 529 | 529 | 119,000 |
| 2003/02/04 | 539 | 544 | 538 | 544 | 181,000 |
| 2003/02/03 | 524 | 538 | 524 | 538 | 113,000 |
| 2003/01/31 | 533 | 533 | 521 | 523 | 135,000 |
| 2003/01/30 | 539 | 539 | 532 | 532 | 65,000 |
| 2003/01/29 | 537 | 540 | 531 | 531 | 67,000 |
| 2003/01/28 | 538 | 540 | 534 | 536 | 52,000 |
| 2003/01/27 | 539 | 540 | 536 | 538 | 57,000 |
| 2003/01/24 | 540 | 550 | 538 | 539 | 117,000 |
| 2003/01/23 | 535 | 543 | 535 | 540 | 51,000 |
| 2003/01/22 | 543 | 543 | 535 | 535 | 73,000 |
| 2003/01/21 | 535 | 544 | 535 | 542 | 64,000 |
| 2003/01/20 | 543 | 543 | 533 | 533 | 89,000 |
| 2003/01/17 | 537 | 547 | 537 | 544 | 54,000 |
| 2003/01/16 | 552 | 552 | 544 | 547 | 66,000 |
| 2003/01/15 | 548 | 553 | 548 | 552 | 158,000 |
| 2003/01/14 | 542 | 547 | 542 | 547 | 38,000 |
| 2003/01/10 | 547 | 547 | 533 | 542 | 82,000 |
| 2003/01/09 | 532 | 547 | 531 | 547 | 56,000 |
| 2003/01/08 | 550 | 550 | 530 | 530 | 69,000 |
| 2003/01/07 | 560 | 560 | 548 | 550 | 268,000 |
| 2003/01/06 | 526 | 540 | 526 | 540 | 60,000 |