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 |
|---|---|---|---|---|---|
| 1990/12/28 | 668 | 678 | 668 | 678 | 38,834 |
| 1990/12/27 | 673 | 678 | 668 | 678 | 57,752 |
| 1990/12/26 | 654 | 659 | 654 | 654 | 56,757 |
| 1990/12/25 | 673 | 673 | 654 | 654 | 40,825 |
| 1990/12/21 | 703 | 703 | 688 | 698 | 80,654 |
| 1990/12/20 | 722 | 722 | 708 | 708 | 40,825 |
| 1990/12/19 | 723 | 723 | 703 | 713 | 95,590 |
| 1990/12/18 | 718 | 723 | 717 | 717 | 77,667 |
| 1990/12/17 | 713 | 723 | 713 | 718 | 66,714 |
| 1990/12/14 | 713 | 733 | 713 | 718 | 71,693 |
| 1990/12/13 | 714 | 753 | 714 | 753 | 47,795 |
| 1990/12/12 | 743 | 743 | 723 | 724 | 60,740 |
| 1990/12/11 | 729 | 751 | 729 | 734 | 162,304 |
| 1990/12/10 | 729 | 729 | 705 | 708 | 45,804 |
| 1990/12/07 | 704 | 723 | 704 | 718 | 72,688 |
| 1990/12/06 | 673 | 696 | 663 | 696 | 37,838 |
| 1990/12/05 | 639 | 673 | 638 | 673 | 85,633 |
| 1990/12/04 | 623 | 653 | 618 | 653 | 97,582 |
| 1990/12/03 | 609 | 624 | 609 | 615 | 85,633 |
| 1990/11/30 | 582 | 593 | 578 | 578 | 137,411 |
| 1990/11/29 | 663 | 663 | 612 | 618 | 53,770 |
| 1990/11/28 | 683 | 693 | 668 | 673 | 50,782 |
| 1990/11/27 | 693 | 694 | 683 | 683 | 71,693 |
| 1990/11/26 | 693 | 704 | 693 | 693 | 103,556 |
| 1990/11/22 | 673 | 693 | 663 | 693 | 121,479 |
| 1990/11/21 | 720 | 720 | 692 | 693 | 301,707 |
| 1990/11/20 | 739 | 739 | 723 | 723 | 55,761 |
| 1990/11/19 | 733 | 747 | 728 | 739 | 126,458 |
| 1990/11/16 | 733 | 733 | 723 | 728 | 80,654 |
| 1990/11/15 | 768 | 768 | 733 | 733 | 37,838 |
| 1990/11/14 | 768 | 786 | 768 | 778 | 36,842 |
| 1990/11/13 | 734 | 738 | 733 | 738 | 28,876 |
| 1990/11/09 | 723 | 732 | 723 | 732 | 39,829 |
| 1990/11/08 | 723 | 723 | 723 | 723 | 12,945 |
| 1990/11/07 | 753 | 766 | 753 | 753 | 27,881 |
| 1990/11/06 | 778 | 788 | 771 | 771 | 22,902 |
| 1990/11/05 | 775 | 788 | 775 | 778 | 29,872 |
| 1990/11/02 | 783 | 783 | 775 | 782 | 21,906 |
| 1990/11/01 | 812 | 812 | 783 | 783 | 80,654 |
| 1990/10/31 | 788 | 813 | 788 | 812 | 87,624 |
| 1990/10/30 | 787 | 803 | 786 | 793 | 41,821 |
| 1990/10/29 | 808 | 813 | 785 | 785 | 29,872 |
| 1990/10/26 | 803 | 808 | 783 | 803 | 74,680 |
| 1990/10/25 | 813 | 818 | 808 | 808 | 37,838 |
| 1990/10/24 | 833 | 833 | 813 | 821 | 33,855 |
| 1990/10/23 | 854 | 862 | 834 | 853 | 297,724 |
| 1990/10/22 | 773 | 844 | 773 | 834 | 496,870 |
| 1990/10/19 | 773 | 783 | 753 | 753 | 359,459 |
| 1990/10/18 | 793 | 813 | 773 | 773 | 254,907 |
| 1990/10/17 | 754 | 783 | 733 | 783 | 181,223 |
| 1990/10/15 | 843 | 844 | 824 | 824 | 36,842 |
| 1990/10/12 | 853 | 853 | 844 | 844 | 30,868 |
| 1990/10/11 | 893 | 893 | 883 | 893 | 16,927 |
| 1990/10/09 | 914 | 914 | 895 | 895 | 38,834 |
| 1990/10/08 | 894 | 904 | 894 | 904 | 94,595 |
| 1990/10/05 | 904 | 904 | 904 | 904 | 53,770 |
| 1990/10/04 | 904 | 904 | 904 | 904 | 14,936 |
| 1990/10/03 | 908 | 913 | 899 | 899 | 36,842 |
| 1990/10/02 | 864 | 888 | 864 | 888 | 85,633 |
| 1990/10/01 | 863 | 864 | 854 | 854 | 62,731 |
| 1990/09/27 | 953 | 953 | 933 | 933 | 104,552 |
| 1990/09/25 | 1,014 | 1,014 | 1,003 | 1,003 | 9,957 |
| 1990/09/21 | 1,024 | 1,034 | 994 | 1,034 | 90,612 |
| 1990/09/20 | 1,044 | 1,044 | 1,024 | 1,034 | 108,535 |
| 1990/09/19 | 1,003 | 1,044 | 1,003 | 1,044 | 93,599 |
| 1990/09/18 | 1,004 | 1,004 | 984 | 1,004 | 43,812 |
| 1990/09/17 | 1,014 | 1,014 | 1,003 | 1,004 | 7,966 |
| 1990/09/14 | 999 | 1,024 | 999 | 1,024 | 93,599 |
| 1990/09/13 | 990 | 1,014 | 990 | 994 | 87,624 |
| 1990/09/12 | 964 | 974 | 959 | 964 | 58,748 |
| 1990/09/11 | 964 | 974 | 964 | 969 | 19,915 |
| 1990/09/10 | 944 | 952 | 944 | 944 | 17,923 |
| 1990/09/07 | 954 | 964 | 929 | 944 | 242,959 |
| 1990/09/06 | 1,004 | 1,004 | 974 | 974 | 106,543 |
| 1990/09/05 | 1,075 | 1,075 | 983 | 1,004 | 111,522 |
| 1990/09/04 | 1,105 | 1,115 | 1,075 | 1,075 | 56,757 |
| 1990/09/03 | 1,125 | 1,135 | 1,105 | 1,115 | 61,735 |
| 1990/08/31 | 1,085 | 1,155 | 1,075 | 1,115 | 93,599 |
| 1990/08/30 | 1,034 | 1,125 | 994 | 1,105 | 168,279 |
| 1990/08/29 | 1,085 | 1,085 | 1,034 | 1,034 | 42,816 |
| 1990/08/28 | 1,054 | 1,095 | 1,044 | 1,085 | 40,825 |
| 1990/08/27 | 984 | 1,024 | 974 | 1,024 | 268,848 |
| 1990/08/24 | 1,024 | 1,054 | 984 | 984 | 145,377 |
| 1990/08/23 | 1,105 | 1,135 | 1,024 | 1,044 | 100,569 |
| 1990/08/22 | 1,155 | 1,155 | 1,115 | 1,115 | 60,740 |
| 1990/08/21 | 1,175 | 1,235 | 1,175 | 1,195 | 68,706 |
| 1990/08/20 | 1,165 | 1,175 | 1,165 | 1,165 | 24,893 |
| 1990/08/17 | 1,105 | 1,185 | 1,105 | 1,185 | 57,752 |
| 1990/08/16 | 1,115 | 1,135 | 1,115 | 1,115 | 15,932 |
| 1990/08/15 | 1,145 | 1,145 | 1,135 | 1,135 | 25,889 |
| 1990/08/14 | 1,145 | 1,145 | 1,054 | 1,065 | 60,740 |
| 1990/08/13 | 1,185 | 1,185 | 1,125 | 1,125 | 20,910 |
| 1990/08/10 | 1,215 | 1,215 | 1,205 | 1,205 | 21,906 |
| 1990/08/09 | 1,245 | 1,245 | 1,195 | 1,195 | 27,881 |
| 1990/08/08 | 1,175 | 1,245 | 1,155 | 1,245 | 56,757 |
| 1990/08/07 | 1,155 | 1,175 | 1,105 | 1,175 | 66,714 |
| 1990/08/06 | 1,235 | 1,235 | 1,195 | 1,205 | 51,778 |
| 1990/08/03 | 1,185 | 1,255 | 1,185 | 1,255 | 27,881 |
| 1990/08/02 | 1,215 | 1,255 | 1,195 | 1,195 | 106,543 |
| 1990/08/01 | 1,285 | 1,306 | 1,255 | 1,255 | 38,834 |
| 1990/07/31 | 1,215 | 1,275 | 1,215 | 1,275 | 38,834 |
| 1990/07/30 | 1,205 | 1,205 | 1,185 | 1,205 | 29,872 |
| 1990/07/27 | 1,245 | 1,245 | 1,215 | 1,225 | 43,812 |
| 1990/07/26 | 1,245 | 1,245 | 1,245 | 1,245 | 34,851 |
| 1990/07/25 | 1,275 | 1,275 | 1,225 | 1,245 | 43,812 |
| 1990/07/24 | 1,296 | 1,306 | 1,275 | 1,275 | 160,313 |
| 1990/07/23 | 1,326 | 1,356 | 1,275 | 1,275 | 39,829 |
| 1990/07/20 | 1,275 | 1,376 | 1,275 | 1,376 | 61,735 |
| 1990/07/19 | 1,275 | 1,275 | 1,275 | 1,275 | 16,927 |
| 1990/07/18 | 1,356 | 1,356 | 1,306 | 1,316 | 20,910 |
| 1990/07/17 | 1,376 | 1,376 | 1,336 | 1,336 | 92,603 |
| 1990/07/16 | 1,356 | 1,396 | 1,356 | 1,366 | 100,569 |
| 1990/07/13 | 1,255 | 1,275 | 1,255 | 1,275 | 25,889 |
| 1990/07/12 | 1,225 | 1,225 | 1,215 | 1,215 | 14,936 |
| 1990/07/11 | 1,205 | 1,205 | 1,185 | 1,185 | 10,953 |
| 1990/07/10 | 1,255 | 1,255 | 1,225 | 1,225 | 51,778 |
| 1990/07/09 | 1,255 | 1,255 | 1,255 | 1,255 | 28,876 |
| 1990/07/06 | 1,215 | 1,255 | 1,215 | 1,255 | 16,927 |
| 1990/07/05 | 1,265 | 1,265 | 1,235 | 1,235 | 15,932 |
| 1990/07/04 | 1,306 | 1,306 | 1,265 | 1,265 | 25,889 |
| 1990/07/03 | 1,235 | 1,245 | 1,205 | 1,245 | 29,872 |
| 1990/07/02 | 1,185 | 1,195 | 1,185 | 1,185 | 23,898 |
| 1990/06/29 | 1,225 | 1,225 | 1,185 | 1,185 | 129,445 |
| 1990/06/28 | 1,235 | 1,245 | 1,215 | 1,235 | 46,799 |
| 1990/06/27 | 1,265 | 1,285 | 1,255 | 1,255 | 10,953 |
| 1990/06/26 | 1,265 | 1,275 | 1,265 | 1,275 | 20,910 |
| 1990/06/25 | 1,285 | 1,306 | 1,265 | 1,306 | 48,791 |
| 1990/06/22 | 1,306 | 1,306 | 1,285 | 1,285 | 19,915 |
| 1990/06/21 | 1,306 | 1,306 | 1,285 | 1,285 | 41,821 |
| 1990/06/20 | 1,306 | 1,316 | 1,306 | 1,306 | 31,863 |
| 1990/06/19 | 1,285 | 1,285 | 1,285 | 1,285 | 6,970 |
| 1990/06/18 | 1,346 | 1,356 | 1,285 | 1,285 | 30,868 |
| 1990/06/15 | 1,346 | 1,346 | 1,275 | 1,306 | 66,714 |
| 1990/06/14 | 1,336 | 1,336 | 1,316 | 1,316 | 4,979 |
| 1990/06/13 | 1,336 | 1,346 | 1,316 | 1,346 | 32,859 |
| 1990/06/12 | 1,346 | 1,366 | 1,336 | 1,366 | 24,893 |
| 1990/06/11 | 1,366 | 1,396 | 1,366 | 1,396 | 1,991 |
| 1990/06/08 | 1,346 | 1,386 | 1,346 | 1,386 | 52,774 |
| 1990/06/07 | 1,406 | 1,416 | 1,386 | 1,386 | 45,804 |
| 1990/06/06 | 1,396 | 1,406 | 1,386 | 1,396 | 38,834 |
| 1990/06/05 | 1,426 | 1,426 | 1,376 | 1,376 | 24,893 |
| 1990/06/04 | 1,456 | 1,466 | 1,426 | 1,426 | 22,902 |
| 1990/06/01 | 1,426 | 1,496 | 1,426 | 1,496 | 133,428 |
| 1990/05/31 | 1,436 | 1,456 | 1,406 | 1,456 | 70,697 |
| 1990/05/30 | 1,446 | 1,456 | 1,436 | 1,436 | 27,881 |
| 1990/05/29 | 1,466 | 1,466 | 1,406 | 1,456 | 117,496 |
| 1990/05/28 | 1,527 | 1,527 | 1,456 | 1,466 | 62,731 |
| 1990/05/25 | 1,516 | 1,537 | 1,486 | 1,527 | 95,590 |
| 1990/05/24 | 1,456 | 1,547 | 1,456 | 1,547 | 1,523,471 |
| 1990/05/23 | 1,456 | 1,456 | 1,436 | 1,436 | 43,812 |
| 1990/05/22 | 1,436 | 1,476 | 1,426 | 1,436 | 312,660 |
| 1990/05/21 | 1,306 | 1,456 | 1,306 | 1,456 | 160,313 |
| 1990/05/18 | 1,346 | 1,346 | 1,306 | 1,306 | 36,842 |
| 1990/05/17 | 1,366 | 1,376 | 1,306 | 1,346 | 43,812 |
| 1990/05/16 | 1,406 | 1,426 | 1,326 | 1,356 | 158,321 |
| 1990/05/15 | 1,346 | 1,456 | 1,346 | 1,406 | 343,528 |
| 1990/05/14 | 1,306 | 1,356 | 1,306 | 1,336 | 225,036 |
| 1990/05/11 | 1,175 | 1,306 | 1,165 | 1,306 | 136,415 |
| 1990/05/10 | 1,155 | 1,175 | 1,155 | 1,155 | 234,993 |
| 1990/05/09 | 1,145 | 1,155 | 1,125 | 1,155 | 129,445 |
| 1990/05/08 | 1,044 | 1,145 | 1,044 | 1,145 | 27,881 |
| 1990/05/07 | 1,034 | 1,075 | 1,034 | 1,034 | 186,202 |
| 1990/05/02 | 1,034 | 1,034 | 1,024 | 1,034 | 32,859 |
| 1990/05/01 | 1,034 | 1,044 | 1,034 | 1,034 | 108,535 |
| 1990/04/27 | 1,054 | 1,075 | 1,034 | 1,054 | 127,454 |
| 1990/04/26 | 1,085 | 1,085 | 1,054 | 1,054 | 51,778 |
| 1990/04/25 | 1,054 | 1,095 | 1,054 | 1,054 | 13,940 |
| 1990/04/24 | 1,125 | 1,125 | 1,034 | 1,034 | 33,855 |
| 1990/04/23 | 1,145 | 1,145 | 1,115 | 1,115 | 42,816 |
| 1990/04/20 | 1,145 | 1,165 | 1,145 | 1,145 | 102,560 |
| 1990/04/19 | 1,095 | 1,185 | 1,095 | 1,095 | 122,475 |
| 1990/04/18 | 1,034 | 1,095 | 1,034 | 1,095 | 34,851 |
| 1990/04/17 | 1,065 | 1,065 | 1,004 | 1,004 | 18,919 |
| 1990/04/16 | 1,065 | 1,065 | 1,034 | 1,044 | 16,927 |
| 1990/04/13 | 1,065 | 1,095 | 1,065 | 1,075 | 95,590 |
| 1990/04/12 | 1,165 | 1,165 | 1,125 | 1,125 | 46,799 |
| 1990/04/11 | 1,155 | 1,215 | 1,155 | 1,195 | 71,693 |
| 1990/04/10 | 1,085 | 1,135 | 1,024 | 1,125 | 169,275 |
| 1990/04/06 | 954 | 994 | 954 | 994 | 172,262 |
| 1990/04/02 | 1,346 | 1,356 | 1,336 | 1,356 | 74,680 |
| 1990/03/30 | 1,456 | 1,466 | 1,426 | 1,426 | 43,812 |
| 1990/03/29 | 1,486 | 1,506 | 1,436 | 1,506 | 74,680 |
| 1990/03/28 | 1,446 | 1,516 | 1,386 | 1,516 | 229,018 |
| 1990/03/27 | 1,547 | 1,547 | 1,456 | 1,466 | 198,151 |
| 1990/03/27 | 1 -> 1.05 分割 | ||||
| 1990/03/26 | 1,577 | 1,617 | 1,486 | 1,597 | 1,634,993 |
| 1990/03/23 | 1,587 | 1,607 | 1,506 | 1,607 | 291,750 |
| 1990/03/22 | 1,577 | 1,617 | 1,436 | 1,607 | 408,250 |
| 1990/03/20 | 1,597 | 1,647 | 1,516 | 1,607 | 235,989 |
| 1990/03/19 | 1,727 | 1,727 | 1,577 | 1,607 | 269,843 |
| 1990/03/16 | 1,808 | 1,838 | 1,757 | 1,757 | 106,543 |
| 1990/03/15 | 1,757 | 1,838 | 1,757 | 1,838 | 223,044 |
| 1990/03/14 | 1,768 | 1,818 | 1,757 | 1,757 | 158,321 |
| 1990/03/13 | 1,858 | 1,858 | 1,778 | 1,798 | 87,624 |
| 1990/03/12 | 1,858 | 1,908 | 1,818 | 1,858 | 113,513 |
| 1990/03/09 | 1,918 | 1,958 | 1,838 | 1,858 | 1,215,789 |
| 1990/03/08 | 1,788 | 1,888 | 1,788 | 1,888 | 841,394 |
| 1990/03/07 | 1,808 | 1,808 | 1,768 | 1,778 | 230,014 |
| 1990/03/06 | 1,818 | 1,818 | 1,788 | 1,808 | 301,707 |
| 1990/03/05 | 1,828 | 1,828 | 1,778 | 1,808 | 324,609 |
| 1990/03/02 | 1,747 | 1,828 | 1,747 | 1,798 | 1,193,883 |
| 1990/03/01 | 1,737 | 1,747 | 1,707 | 1,747 | 279,801 |
| 1990/02/28 | 1,677 | 1,727 | 1,677 | 1,707 | 226,031 |
| 1990/02/27 | 1,627 | 1,647 | 1,607 | 1,627 | 344,523 |
| 1990/02/26 | 1,657 | 1,687 | 1,506 | 1,527 | 371,408 |
| 1990/02/23 | 1,727 | 1,737 | 1,707 | 1,717 | 303,698 |
| 1990/02/22 | 1,707 | 1,757 | 1,707 | 1,757 | 125,462 |
| 1990/02/21 | 1,757 | 1,788 | 1,707 | 1,717 | 370,412 |
| 1990/02/20 | 1,757 | 1,798 | 1,747 | 1,778 | 522,759 |
| 1990/02/19 | 1,768 | 1,768 | 1,737 | 1,757 | 328,592 |
| 1990/02/16 | 1,697 | 1,768 | 1,677 | 1,737 | 408,250 |
| 1990/02/15 | 1,687 | 1,707 | 1,667 | 1,707 | 145,377 |
| 1990/02/14 | 1,717 | 1,717 | 1,697 | 1,697 | 127,454 |
| 1990/02/13 | 1,687 | 1,717 | 1,687 | 1,697 | 117,496 |
| 1990/02/09 | 1,677 | 1,697 | 1,667 | 1,687 | 102,560 |
| 1990/02/08 | 1,677 | 1,707 | 1,677 | 1,677 | 47,795 |
| 1990/02/07 | 1,687 | 1,697 | 1,687 | 1,697 | 110,526 |
| 1990/02/06 | 1,707 | 1,707 | 1,687 | 1,687 | 94,595 |
| 1990/02/05 | 1,727 | 1,737 | 1,687 | 1,687 | 192,176 |
| 1990/02/02 | 1,737 | 1,737 | 1,717 | 1,727 | 307,681 |
| 1990/02/01 | 1,687 | 1,737 | 1,687 | 1,727 | 159,317 |
| 1990/01/31 | 1,687 | 1,717 | 1,657 | 1,707 | 133,428 |
| 1990/01/30 | 1,747 | 1,757 | 1,717 | 1,717 | 357,468 |
| 1990/01/29 | 1,768 | 1,768 | 1,737 | 1,737 | 625,320 |
| 1990/01/26 | 1,717 | 1,798 | 1,717 | 1,747 | 1,223,755 |
| 1990/01/25 | 1,677 | 1,707 | 1,597 | 1,687 | 2,942,389 |
| 1990/01/24 | 1,617 | 1,657 | 1,607 | 1,647 | 1,817,212 |
| 1990/01/23 | 1,597 | 1,617 | 1,597 | 1,607 | 877,240 |
| 1990/01/22 | 1,647 | 1,647 | 1,597 | 1,607 | 669,132 |
| 1990/01/19 | 1,607 | 1,637 | 1,597 | 1,617 | 626,316 |
| 1990/01/18 | 1,607 | 1,627 | 1,567 | 1,607 | 292,745 |
| 1990/01/17 | 1,607 | 1,647 | 1,607 | 1,607 | 110,526 |
| 1990/01/16 | 1,617 | 1,647 | 1,617 | 1,627 | 872,262 |
| 1990/01/12 | 1,627 | 1,647 | 1,607 | 1,647 | 185,206 |
| 1990/01/11 | 1,607 | 1,637 | 1,597 | 1,637 | 103,556 |
| 1990/01/10 | 1,657 | 1,667 | 1,607 | 1,647 | 247,937 |
| 1990/01/09 | 1,657 | 1,677 | 1,617 | 1,667 | 384,353 |
| 1990/01/08 | 1,707 | 1,707 | 1,657 | 1,667 | 123,471 |
| 1990/01/05 | 1,717 | 1,717 | 1,677 | 1,697 | 461,024 |
| 1990/01/04 | 1,717 | 1,757 | 1,697 | 1,717 | 203,129 |