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 |
|---|---|---|---|---|---|
| 2008/12/30 | 621 | 632 | 620 | 630 | 166,000 |
| 2008/12/29 | 626 | 630 | 621 | 629 | 181,000 |
| 2008/12/26 | 620 | 628 | 619 | 628 | 136,000 |
| 2008/12/25 | 615 | 620 | 612 | 620 | 87,000 |
| 2008/12/24 | 619 | 622 | 613 | 616 | 158,000 |
| 2008/12/22 | 609 | 625 | 609 | 625 | 182,000 |
| 2008/12/19 | 613 | 621 | 607 | 607 | 247,000 |
| 2008/12/18 | 618 | 625 | 612 | 620 | 423,000 |
| 2008/12/17 | 616 | 618 | 600 | 618 | 337,000 |
| 2008/12/16 | 616 | 616 | 600 | 603 | 164,000 |
| 2008/12/15 | 607 | 624 | 607 | 619 | 332,000 |
| 2008/12/12 | 602 | 616 | 582 | 599 | 496,000 |
| 2008/12/11 | 592 | 613 | 589 | 612 | 329,000 |
| 2008/12/10 | 591 | 598 | 586 | 592 | 203,000 |
| 2008/12/09 | 604 | 617 | 592 | 595 | 318,000 |
| 2008/12/08 | 594 | 617 | 594 | 611 | 240,000 |
| 2008/12/05 | 598 | 605 | 591 | 597 | 375,000 |
| 2008/12/04 | 600 | 604 | 592 | 596 | 382,000 |
| 2008/12/03 | 595 | 606 | 590 | 606 | 397,000 |
| 2008/12/02 | 604 | 616 | 596 | 596 | 338,000 |
| 2008/12/01 | 617 | 621 | 597 | 621 | 339,000 |
| 2008/11/28 | 599 | 623 | 596 | 620 | 390,000 |
| 2008/11/27 | 588 | 599 | 586 | 595 | 237,000 |
| 2008/11/26 | 589 | 594 | 583 | 588 | 301,000 |
| 2008/11/25 | 624 | 624 | 582 | 606 | 439,000 |
| 2008/11/21 | 589 | 611 | 580 | 610 | 374,000 |
| 2008/11/20 | 606 | 611 | 596 | 599 | 199,000 |
| 2008/11/19 | 602 | 610 | 596 | 609 | 223,000 |
| 2008/11/18 | 598 | 615 | 593 | 607 | 286,000 |
| 2008/11/17 | 581 | 611 | 581 | 597 | 222,000 |
| 2008/11/14 | 609 | 609 | 585 | 590 | 349,000 |
| 2008/11/13 | 589 | 605 | 581 | 596 | 258,000 |
| 2008/11/12 | 591 | 601 | 584 | 599 | 253,000 |
| 2008/11/11 | 621 | 627 | 609 | 611 | 206,000 |
| 2008/11/10 | 623 | 634 | 613 | 631 | 304,000 |
| 2008/11/07 | 603 | 631 | 602 | 614 | 345,000 |
| 2008/11/06 | 633 | 637 | 616 | 633 | 181,000 |
| 2008/11/05 | 644 | 648 | 619 | 643 | 535,000 |
| 2008/11/04 | 609 | 640 | 607 | 632 | 316,000 |
| 2008/10/31 | 635 | 638 | 607 | 607 | 367,000 |
| 2008/10/30 | 619 | 645 | 610 | 645 | 521,000 |
| 2008/10/29 | 620 | 625 | 580 | 614 | 498,000 |
| 2008/10/28 | 529 | 571 | 521 | 570 | 418,000 |
| 2008/10/27 | 550 | 563 | 531 | 537 | 479,000 |
| 2008/10/24 | 603 | 605 | 568 | 570 | 446,000 |
| 2008/10/23 | 589 | 593 | 570 | 593 | 251,000 |
| 2008/10/22 | 636 | 636 | 595 | 595 | 308,000 |
| 2008/10/21 | 635 | 646 | 632 | 643 | 253,000 |
| 2008/10/20 | 638 | 638 | 617 | 635 | 699,000 |
| 2008/10/17 | 610 | 638 | 603 | 637 | 644,000 |
| 2008/10/16 | 594 | 612 | 570 | 592 | 556,000 |
| 2008/10/15 | 598 | 614 | 583 | 614 | 441,000 |
| 2008/10/14 | 600 | 603 | 584 | 603 | 481,000 |
| 2008/10/10 | 569 | 570 | 544 | 553 | 669,000 |
| 2008/10/09 | 594 | 596 | 571 | 584 | 335,000 |
| 2008/10/08 | 590 | 597 | 582 | 584 | 314,000 |
| 2008/10/07 | 590 | 600 | 581 | 600 | 435,000 |
| 2008/10/06 | 605 | 616 | 598 | 602 | 546,000 |
| 2008/10/03 | 606 | 621 | 606 | 617 | 166,000 |
| 2008/10/02 | 634 | 635 | 614 | 621 | 354,000 |
| 2008/10/01 | 615 | 632 | 606 | 627 | 277,000 |
| 2008/09/30 | 596 | 610 | 594 | 607 | 327,000 |
| 2008/09/29 | 636 | 637 | 614 | 617 | 244,000 |
| 2008/09/26 | 622 | 627 | 613 | 626 | 263,000 |
| 2008/09/25 | 613 | 621 | 605 | 616 | 272,000 |
| 2008/09/24 | 630 | 630 | 611 | 620 | 503,000 |
| 2008/09/22 | 649 | 655 | 621 | 633 | 328,000 |
| 2008/09/19 | 613 | 639 | 613 | 639 | 391,000 |
| 2008/09/18 | 601 | 632 | 600 | 623 | 403,000 |
| 2008/09/17 | 611 | 631 | 607 | 611 | 539,000 |
| 2008/09/16 | 590 | 617 | 580 | 613 | 572,000 |
| 2008/09/12 | 588 | 610 | 588 | 609 | 408,000 |
| 2008/09/11 | 597 | 600 | 586 | 588 | 366,000 |
| 2008/09/10 | 587 | 613 | 586 | 607 | 518,000 |
| 2008/09/09 | 598 | 603 | 589 | 602 | 336,000 |
| 2008/09/08 | 580 | 604 | 579 | 602 | 607,000 |
| 2008/09/05 | 556 | 570 | 552 | 566 | 313,000 |
| 2008/09/04 | 561 | 572 | 554 | 567 | 277,000 |
| 2008/09/03 | 547 | 562 | 547 | 562 | 150,000 |
| 2008/09/02 | 564 | 565 | 543 | 547 | 275,000 |
| 2008/09/01 | 570 | 570 | 560 | 565 | 187,000 |
| 2008/08/29 | 560 | 580 | 558 | 580 | 346,000 |
| 2008/08/28 | 544 | 550 | 544 | 550 | 113,000 |
| 2008/08/27 | 549 | 552 | 543 | 549 | 130,000 |
| 2008/08/26 | 546 | 550 | 542 | 550 | 183,000 |
| 2008/08/25 | 560 | 569 | 557 | 561 | 225,000 |
| 2008/08/22 | 551 | 552 | 544 | 552 | 182,000 |
| 2008/08/21 | 550 | 553 | 544 | 552 | 182,000 |
| 2008/08/20 | 543 | 553 | 542 | 550 | 180,000 |
| 2008/08/19 | 552 | 552 | 538 | 544 | 261,000 |
| 2008/08/18 | 545 | 557 | 545 | 552 | 298,000 |
| 2008/08/15 | 542 | 546 | 539 | 545 | 252,000 |
| 2008/08/14 | 538 | 549 | 530 | 532 | 315,000 |
| 2008/08/13 | 551 | 551 | 542 | 544 | 977,000 |
| 2008/08/12 | 556 | 563 | 552 | 552 | 976,000 |
| 2008/08/11 | 556 | 562 | 556 | 561 | 117,000 |
| 2008/08/08 | 563 | 565 | 555 | 559 | 199,000 |
| 2008/08/07 | 579 | 580 | 560 | 562 | 189,000 |
| 2008/08/06 | 587 | 592 | 572 | 588 | 253,000 |
| 2008/08/05 | 576 | 592 | 576 | 584 | 195,000 |
| 2008/08/04 | 597 | 598 | 583 | 583 | 168,000 |
| 2008/08/01 | 597 | 605 | 589 | 595 | 316,000 |
| 2008/07/31 | 584 | 592 | 573 | 591 | 245,000 |
| 2008/07/30 | 574 | 587 | 574 | 584 | 168,000 |
| 2008/07/29 | 567 | 571 | 560 | 568 | 213,000 |
| 2008/07/28 | 573 | 583 | 573 | 577 | 206,000 |
| 2008/07/25 | 595 | 599 | 580 | 583 | 232,000 |
| 2008/07/24 | 589 | 594 | 586 | 590 | 241,000 |
| 2008/07/23 | 585 | 591 | 578 | 579 | 193,000 |
| 2008/07/22 | 559 | 573 | 557 | 572 | 217,000 |
| 2008/07/18 | 574 | 575 | 557 | 559 | 238,000 |
| 2008/07/17 | 561 | 568 | 558 | 564 | 171,000 |
| 2008/07/16 | 556 | 565 | 554 | 556 | 165,000 |
| 2008/07/15 | 567 | 567 | 557 | 561 | 247,000 |
| 2008/07/14 | 571 | 582 | 565 | 565 | 208,000 |
| 2008/07/11 | 572 | 581 | 560 | 571 | 369,000 |
| 2008/07/10 | 577 | 586 | 576 | 579 | 186,000 |
| 2008/07/09 | 586 | 594 | 577 | 578 | 306,000 |
| 2008/07/08 | 579 | 590 | 579 | 582 | 387,000 |
| 2008/07/07 | 579 | 582 | 573 | 578 | 202,000 |
| 2008/07/04 | 580 | 584 | 569 | 579 | 1,145,000 |
| 2008/07/03 | 583 | 583 | 565 | 580 | 1,097,000 |
| 2008/07/02 | 604 | 604 | 580 | 582 | 384,000 |
| 2008/07/01 | 588 | 593 | 583 | 592 | 308,000 |
| 2008/06/30 | 584 | 592 | 579 | 588 | 211,000 |
| 2008/06/27 | 572 | 584 | 572 | 583 | 184,000 |
| 2008/06/26 | 596 | 597 | 583 | 585 | 299,000 |
| 2008/06/25 | 577 | 594 | 565 | 591 | 370,000 |
| 2008/06/24 | 573 | 580 | 570 | 578 | 214,000 |
| 2008/06/23 | 561 | 581 | 556 | 568 | 539,000 |
| 2008/06/20 | 572 | 574 | 561 | 561 | 345,000 |
| 2008/06/19 | 578 | 578 | 565 | 571 | 305,000 |
| 2008/06/18 | 588 | 590 | 573 | 583 | 326,000 |
| 2008/06/17 | 586 | 593 | 585 | 588 | 173,000 |
| 2008/06/16 | 592 | 592 | 576 | 585 | 155,000 |
| 2008/06/13 | 578 | 585 | 571 | 582 | 406,000 |
| 2008/06/12 | 584 | 584 | 570 | 578 | 414,000 |
| 2008/06/11 | 590 | 591 | 578 | 583 | 410,000 |
| 2008/06/10 | 604 | 604 | 590 | 592 | 370,000 |
| 2008/06/09 | 598 | 602 | 594 | 595 | 381,000 |
| 2008/06/06 | 629 | 630 | 611 | 613 | 466,000 |
| 2008/06/05 | 631 | 632 | 620 | 625 | 380,000 |
| 2008/06/04 | 632 | 642 | 632 | 638 | 299,000 |
| 2008/06/03 | 659 | 661 | 634 | 635 | 395,000 |
| 2008/06/02 | 645 | 668 | 640 | 663 | 259,000 |
| 2008/05/30 | 645 | 660 | 645 | 653 | 299,000 |
| 2008/05/29 | 637 | 640 | 633 | 639 | 240,000 |
| 2008/05/28 | 635 | 645 | 627 | 630 | 189,000 |
| 2008/05/27 | 630 | 644 | 630 | 643 | 124,000 |
| 2008/05/26 | 641 | 643 | 629 | 630 | 278,000 |
| 2008/05/23 | 644 | 659 | 644 | 646 | 240,000 |
| 2008/05/22 | 646 | 654 | 637 | 651 | 305,000 |
| 2008/05/21 | 662 | 667 | 642 | 656 | 435,000 |
| 2008/05/20 | 677 | 679 | 664 | 672 | 259,000 |
| 2008/05/19 | 676 | 679 | 665 | 677 | 380,000 |
| 2008/05/16 | 680 | 684 | 672 | 678 | 591,000 |
| 2008/05/15 | 680 | 685 | 675 | 680 | 319,000 |
| 2008/05/14 | 653 | 680 | 653 | 677 | 441,000 |
| 2008/05/13 | 643 | 671 | 643 | 663 | 294,000 |
| 2008/05/12 | 649 | 655 | 640 | 652 | 244,000 |
| 2008/05/09 | 663 | 665 | 650 | 651 | 192,000 |
| 2008/05/08 | 650 | 666 | 650 | 663 | 363,000 |
| 2008/05/07 | 669 | 670 | 657 | 669 | 209,000 |
| 2008/05/02 | 665 | 672 | 663 | 671 | 267,000 |
| 2008/05/01 | 659 | 662 | 653 | 659 | 191,000 |
| 2008/04/30 | 656 | 670 | 652 | 669 | 325,000 |
| 2008/04/28 | 647 | 665 | 645 | 665 | 458,000 |
| 2008/04/25 | 629 | 650 | 629 | 647 | 244,000 |
| 2008/04/24 | 629 | 636 | 626 | 630 | 123,000 |
| 2008/04/23 | 628 | 642 | 628 | 636 | 261,000 |
| 2008/04/22 | 639 | 639 | 630 | 634 | 197,000 |
| 2008/04/21 | 638 | 642 | 629 | 640 | 225,000 |
| 2008/04/18 | 642 | 642 | 627 | 639 | 195,000 |
| 2008/04/17 | 640 | 647 | 633 | 637 | 298,000 |
| 2008/04/16 | 623 | 632 | 623 | 631 | 222,000 |
| 2008/04/15 | 613 | 625 | 607 | 624 | 263,000 |
| 2008/04/14 | 611 | 611 | 601 | 608 | 224,000 |
| 2008/04/11 | 600 | 626 | 598 | 620 | 196,000 |
| 2008/04/10 | 610 | 610 | 594 | 596 | 310,000 |
| 2008/04/09 | 625 | 625 | 607 | 612 | 261,000 |
| 2008/04/08 | 636 | 640 | 615 | 615 | 216,000 |
| 2008/04/07 | 621 | 636 | 617 | 634 | 244,000 |
| 2008/04/04 | 618 | 628 | 615 | 622 | 194,000 |
| 2008/04/03 | 618 | 622 | 612 | 619 | 282,000 |
| 2008/04/02 | 602 | 620 | 602 | 619 | 307,000 |
| 2008/04/01 | 593 | 594 | 579 | 594 | 438,000 |
| 2008/03/31 | 576 | 582 | 560 | 573 | 284,000 |
| 2008/03/28 | 576 | 593 | 573 | 585 | 178,000 |
| 2008/03/27 | 564 | 586 | 564 | 582 | 388,000 |
| 2008/03/26 | 572 | 583 | 564 | 578 | 293,000 |
| 2008/03/25 | 592 | 592 | 578 | 585 | 227,000 |
| 2008/03/24 | 593 | 597 | 582 | 582 | 311,000 |
| 2008/03/21 | 581 | 592 | 576 | 590 | 362,000 |
| 2008/03/19 | 579 | 587 | 568 | 581 | 506,000 |
| 2008/03/18 | 558 | 573 | 558 | 570 | 682,000 |
| 2008/03/17 | 563 | 563 | 545 | 552 | 522,000 |
| 2008/03/14 | 580 | 587 | 560 | 564 | 761,000 |
| 2008/03/13 | 588 | 589 | 577 | 581 | 626,000 |
| 2008/03/12 | 583 | 603 | 582 | 591 | 503,000 |
| 2008/03/11 | 568 | 576 | 556 | 576 | 424,000 |
| 2008/03/10 | 565 | 580 | 565 | 571 | 660,000 |
| 2008/03/07 | 561 | 571 | 556 | 565 | 494,000 |
| 2008/03/06 | 557 | 580 | 552 | 569 | 478,000 |
| 2008/03/05 | 555 | 566 | 550 | 552 | 672,000 |
| 2008/03/04 | 559 | 571 | 545 | 554 | 712,000 |
| 2008/03/03 | 568 | 569 | 552 | 560 | 503,000 |
| 2008/02/29 | 575 | 578 | 561 | 569 | 691,000 |
| 2008/02/28 | 585 | 589 | 574 | 582 | 403,000 |
| 2008/02/27 | 588 | 603 | 587 | 596 | 422,000 |
| 2008/02/26 | 607 | 608 | 581 | 583 | 480,000 |
| 2008/02/25 | 606 | 616 | 606 | 609 | 505,000 |
| 2008/02/22 | 609 | 616 | 601 | 606 | 332,000 |
| 2008/02/21 | 605 | 625 | 605 | 618 | 558,000 |
| 2008/02/20 | 618 | 620 | 601 | 601 | 532,000 |
| 2008/02/19 | 631 | 631 | 608 | 618 | 527,000 |
| 2008/02/18 | 628 | 636 | 614 | 616 | 345,000 |
| 2008/02/15 | 640 | 641 | 621 | 634 | 579,000 |
| 2008/02/14 | 642 | 647 | 631 | 640 | 417,000 |
| 2008/02/13 | 648 | 656 | 632 | 632 | 473,000 |
| 2008/02/12 | 641 | 653 | 631 | 646 | 306,000 |
| 2008/02/08 | 646 | 662 | 645 | 651 | 190,000 |
| 2008/02/07 | 646 | 656 | 633 | 652 | 370,000 |
| 2008/02/06 | 649 | 658 | 644 | 646 | 294,000 |
| 2008/02/05 | 657 | 665 | 655 | 658 | 420,000 |
| 2008/02/04 | 658 | 667 | 656 | 664 | 426,000 |
| 2008/02/01 | 650 | 659 | 642 | 658 | 354,000 |
| 2008/01/31 | 609 | 658 | 609 | 658 | 516,000 |
| 2008/01/30 | 632 | 636 | 612 | 624 | 544,000 |
| 2008/01/29 | 620 | 635 | 615 | 629 | 304,000 |
| 2008/01/28 | 620 | 629 | 609 | 617 | 238,000 |
| 2008/01/25 | 610 | 630 | 603 | 630 | 293,000 |
| 2008/01/24 | 592 | 622 | 592 | 612 | 229,000 |
| 2008/01/23 | 593 | 613 | 589 | 602 | 495,000 |
| 2008/01/22 | 622 | 631 | 592 | 592 | 483,000 |
| 2008/01/21 | 642 | 652 | 630 | 631 | 454,000 |
| 2008/01/18 | 632 | 655 | 624 | 652 | 489,000 |
| 2008/01/17 | 624 | 642 | 621 | 642 | 435,000 |
| 2008/01/16 | 624 | 635 | 620 | 626 | 808,000 |
| 2008/01/15 | 620 | 626 | 612 | 625 | 687,000 |
| 2008/01/11 | 620 | 620 | 600 | 606 | 228,000 |
| 2008/01/10 | 614 | 619 | 607 | 610 | 238,000 |
| 2008/01/09 | 598 | 621 | 598 | 619 | 264,000 |
| 2008/01/08 | 603 | 611 | 598 | 608 | 396,000 |
| 2008/01/07 | 613 | 613 | 601 | 606 | 503,000 |
| 2008/01/04 | 603 | 615 | 602 | 613 | 279,000 |