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 |
|---|---|---|---|---|---|
| 2005/12/30 | 794 | 794 | 771 | 772 | 121,000 |
| 2005/12/29 | 789 | 796 | 784 | 784 | 136,000 |
| 2005/12/28 | 791 | 804 | 782 | 795 | 102,000 |
| 2005/12/27 | 799 | 802 | 788 | 793 | 192,000 |
| 2005/12/26 | 819 | 819 | 797 | 799 | 138,000 |
| 2005/12/22 | 820 | 820 | 802 | 809 | 185,000 |
| 2005/12/21 | 825 | 827 | 815 | 820 | 192,000 |
| 2005/12/20 | 817 | 827 | 808 | 822 | 262,000 |
| 2005/12/19 | 809 | 809 | 797 | 804 | 244,000 |
| 2005/12/16 | 802 | 814 | 798 | 809 | 291,000 |
| 2005/12/15 | 808 | 815 | 796 | 802 | 208,000 |
| 2005/12/14 | 822 | 822 | 791 | 808 | 243,000 |
| 2005/12/13 | 834 | 839 | 811 | 825 | 306,000 |
| 2005/12/12 | 800 | 833 | 793 | 830 | 514,000 |
| 2005/12/09 | 783 | 794 | 770 | 790 | 539,000 |
| 2005/12/08 | 802 | 803 | 777 | 791 | 332,000 |
| 2005/12/07 | 808 | 820 | 807 | 809 | 421,000 |
| 2005/12/06 | 805 | 820 | 800 | 808 | 322,000 |
| 2005/12/05 | 807 | 813 | 800 | 811 | 244,000 |
| 2005/12/02 | 795 | 810 | 790 | 806 | 384,000 |
| 2005/12/01 | 785 | 797 | 785 | 785 | 223,000 |
| 2005/11/30 | 786 | 792 | 783 | 783 | 249,000 |
| 2005/11/29 | 799 | 808 | 788 | 792 | 197,000 |
| 2005/11/28 | 800 | 806 | 782 | 793 | 210,000 |
| 2005/11/25 | 774 | 809 | 771 | 803 | 510,000 |
| 2005/11/24 | 801 | 807 | 780 | 784 | 411,000 |
| 2005/11/22 | 817 | 824 | 796 | 810 | 302,000 |
| 2005/11/21 | 831 | 831 | 804 | 816 | 313,000 |
| 2005/11/18 | 840 | 844 | 823 | 828 | 558,000 |
| 2005/11/17 | 789 | 806 | 784 | 805 | 369,000 |
| 2005/11/16 | 763 | 789 | 757 | 779 | 567,000 |
| 2005/11/15 | 760 | 768 | 753 | 758 | 398,000 |
| 2005/11/14 | 781 | 781 | 761 | 762 | 284,000 |
| 2005/11/11 | 785 | 785 | 768 | 771 | 1,071,000 |
| 2005/11/10 | 786 | 792 | 753 | 778 | 359,000 |
| 2005/11/09 | 804 | 804 | 779 | 785 | 364,000 |
| 2005/11/08 | 787 | 813 | 784 | 805 | 552,000 |
| 2005/11/07 | 799 | 809 | 780 | 783 | 565,000 |
| 2005/11/04 | 849 | 850 | 807 | 809 | 545,000 |
| 2005/11/02 | 859 | 860 | 820 | 831 | 672,000 |
| 2005/11/01 | 852 | 886 | 851 | 869 | 670,000 |
| 2005/10/31 | 870 | 870 | 836 | 847 | 1,199,000 |
| 2005/10/28 | 739 | 779 | 725 | 770 | 1,222,000 |
| 2005/10/27 | 676 | 763 | 673 | 749 | 1,697,000 |
| 2005/10/26 | 658 | 677 | 658 | 676 | 360,000 |
| 2005/10/25 | 656 | 669 | 656 | 664 | 226,000 |
| 2005/10/24 | 665 | 669 | 658 | 658 | 144,000 |
| 2005/10/21 | 654 | 664 | 647 | 662 | 195,000 |
| 2005/10/20 | 658 | 662 | 654 | 660 | 205,000 |
| 2005/10/19 | 646 | 655 | 642 | 649 | 166,000 |
| 2005/10/18 | 668 | 668 | 650 | 650 | 279,000 |
| 2005/10/17 | 661 | 663 | 658 | 658 | 131,000 |
| 2005/10/14 | 660 | 660 | 652 | 654 | 223,000 |
| 2005/10/13 | 655 | 663 | 646 | 661 | 201,000 |
| 2005/10/12 | 673 | 679 | 657 | 675 | 395,000 |
| 2005/10/11 | 640 | 663 | 640 | 663 | 146,000 |
| 2005/10/07 | 636 | 646 | 633 | 635 | 249,000 |
| 2005/10/06 | 646 | 648 | 635 | 635 | 366,000 |
| 2005/10/05 | 657 | 664 | 649 | 650 | 346,000 |
| 2005/10/04 | 687 | 687 | 669 | 669 | 306,000 |
| 2005/10/03 | 677 | 688 | 672 | 678 | 275,000 |
| 2005/09/30 | 703 | 703 | 668 | 670 | 302,000 |
| 2005/09/29 | 694 | 725 | 686 | 704 | 384,000 |
| 2005/09/28 | 683 | 696 | 676 | 694 | 126,000 |
| 2005/09/27 | 697 | 697 | 687 | 691 | 130,000 |
| 2005/09/26 | 686 | 696 | 672 | 694 | 215,000 |
| 2005/09/22 | 689 | 691 | 680 | 682 | 173,000 |
| 2005/09/21 | 697 | 697 | 674 | 679 | 170,000 |
| 2005/09/20 | 654 | 679 | 654 | 678 | 247,000 |
| 2005/09/16 | 661 | 662 | 655 | 662 | 99,000 |
| 2005/09/15 | 655 | 663 | 648 | 662 | 152,000 |
| 2005/09/14 | 658 | 660 | 654 | 654 | 134,000 |
| 2005/09/13 | 660 | 663 | 652 | 655 | 112,000 |
| 2005/09/12 | 650 | 665 | 649 | 657 | 180,000 |
| 2005/09/09 | 647 | 649 | 640 | 648 | 569,000 |
| 2005/09/08 | 647 | 647 | 638 | 642 | 127,000 |
| 2005/09/07 | 650 | 650 | 642 | 644 | 99,000 |
| 2005/09/06 | 648 | 650 | 640 | 640 | 84,000 |
| 2005/09/05 | 642 | 649 | 641 | 647 | 66,000 |
| 2005/09/02 | 653 | 653 | 646 | 647 | 154,000 |
| 2005/09/01 | 659 | 666 | 656 | 656 | 160,000 |
| 2005/08/31 | 653 | 656 | 649 | 654 | 93,000 |
| 2005/08/30 | 653 | 655 | 644 | 653 | 65,000 |
| 2005/08/29 | 660 | 660 | 647 | 658 | 150,000 |
| 2005/08/26 | 660 | 660 | 655 | 659 | 88,000 |
| 2005/08/25 | 655 | 659 | 651 | 659 | 76,000 |
| 2005/08/24 | 656 | 664 | 655 | 662 | 134,000 |
| 2005/08/23 | 659 | 671 | 655 | 655 | 201,000 |
| 2005/08/22 | 643 | 656 | 643 | 656 | 135,000 |
| 2005/08/19 | 644 | 648 | 641 | 646 | 112,000 |
| 2005/08/18 | 651 | 653 | 642 | 647 | 146,000 |
| 2005/08/17 | 651 | 657 | 647 | 649 | 144,000 |
| 2005/08/16 | 650 | 651 | 643 | 651 | 93,000 |
| 2005/08/15 | 637 | 650 | 637 | 650 | 191,000 |
| 2005/08/12 | 654 | 658 | 645 | 647 | 149,000 |
| 2005/08/11 | 642 | 657 | 638 | 657 | 191,000 |
| 2005/08/10 | 633 | 644 | 625 | 641 | 158,000 |
| 2005/08/09 | 613 | 626 | 613 | 625 | 134,000 |
| 2005/08/08 | 618 | 620 | 607 | 615 | 167,000 |
| 2005/08/05 | 635 | 635 | 617 | 621 | 238,000 |
| 2005/08/04 | 640 | 649 | 631 | 633 | 233,000 |
| 2005/08/03 | 642 | 647 | 639 | 639 | 109,000 |
| 2005/08/02 | 640 | 643 | 639 | 640 | 124,000 |
| 2005/08/01 | 652 | 656 | 652 | 654 | 153,000 |
| 2005/07/29 | 645 | 652 | 645 | 649 | 122,000 |
| 2005/07/28 | 644 | 645 | 641 | 645 | 134,000 |
| 2005/07/27 | 637 | 644 | 637 | 644 | 152,000 |
| 2005/07/26 | 637 | 639 | 634 | 637 | 96,000 |
| 2005/07/25 | 637 | 639 | 635 | 635 | 93,000 |
| 2005/07/22 | 643 | 643 | 633 | 633 | 144,000 |
| 2005/07/21 | 640 | 644 | 639 | 644 | 117,000 |
| 2005/07/20 | 637 | 642 | 634 | 641 | 232,000 |
| 2005/07/19 | 635 | 645 | 635 | 645 | 143,000 |
| 2005/07/15 | 638 | 645 | 637 | 638 | 226,000 |
| 2005/07/14 | 638 | 643 | 635 | 635 | 69,000 |
| 2005/07/13 | 636 | 639 | 632 | 639 | 121,000 |
| 2005/07/12 | 645 | 645 | 635 | 635 | 86,000 |
| 2005/07/11 | 643 | 645 | 636 | 639 | 81,000 |
| 2005/07/08 | 634 | 648 | 634 | 639 | 161,000 |
| 2005/07/07 | 640 | 641 | 632 | 635 | 108,000 |
| 2005/07/06 | 646 | 650 | 641 | 644 | 80,000 |
| 2005/07/05 | 642 | 654 | 637 | 647 | 148,000 |
| 2005/07/04 | 659 | 659 | 644 | 647 | 238,000 |
| 2005/07/01 | 648 | 658 | 647 | 654 | 122,000 |
| 2005/06/30 | 645 | 647 | 640 | 646 | 96,000 |
| 2005/06/29 | 646 | 651 | 645 | 648 | 100,000 |
| 2005/06/28 | 637 | 644 | 635 | 644 | 71,000 |
| 2005/06/27 | 638 | 644 | 630 | 634 | 123,000 |
| 2005/06/24 | 637 | 653 | 637 | 653 | 87,000 |
| 2005/06/23 | 642 | 651 | 641 | 645 | 128,000 |
| 2005/06/22 | 649 | 652 | 647 | 650 | 166,000 |
| 2005/06/21 | 647 | 649 | 645 | 648 | 137,000 |
| 2005/06/20 | 650 | 652 | 642 | 647 | 169,000 |
| 2005/06/17 | 636 | 643 | 636 | 641 | 220,000 |
| 2005/06/16 | 634 | 638 | 632 | 634 | 169,000 |
| 2005/06/15 | 630 | 634 | 627 | 629 | 117,000 |
| 2005/06/14 | 629 | 634 | 626 | 627 | 138,000 |
| 2005/06/13 | 638 | 640 | 628 | 628 | 160,000 |
| 2005/06/10 | 633 | 641 | 633 | 639 | 277,000 |
| 2005/06/09 | 635 | 640 | 632 | 634 | 100,000 |
| 2005/06/08 | 634 | 645 | 634 | 639 | 101,000 |
| 2005/06/07 | 638 | 639 | 632 | 635 | 86,000 |
| 2005/06/06 | 637 | 643 | 636 | 638 | 57,000 |
| 2005/06/03 | 648 | 653 | 644 | 646 | 117,000 |
| 2005/06/02 | 653 | 659 | 645 | 646 | 173,000 |
| 2005/06/01 | 647 | 656 | 645 | 655 | 227,000 |
| 2005/05/31 | 641 | 650 | 640 | 649 | 115,000 |
| 2005/05/30 | 632 | 646 | 632 | 640 | 111,000 |
| 2005/05/27 | 626 | 633 | 626 | 631 | 145,000 |
| 2005/05/26 | 633 | 637 | 628 | 636 | 79,000 |
| 2005/05/25 | 630 | 632 | 623 | 627 | 118,000 |
| 2005/05/24 | 638 | 639 | 631 | 631 | 75,000 |
| 2005/05/23 | 629 | 638 | 627 | 637 | 105,000 |
| 2005/05/20 | 644 | 645 | 627 | 628 | 128,000 |
| 2005/05/19 | 640 | 645 | 633 | 634 | 115,000 |
| 2005/05/18 | 641 | 641 | 631 | 636 | 166,000 |
| 2005/05/17 | 638 | 644 | 628 | 632 | 155,000 |
| 2005/05/16 | 639 | 647 | 628 | 628 | 136,000 |
| 2005/05/13 | 639 | 644 | 636 | 636 | 102,000 |
| 2005/05/12 | 638 | 642 | 634 | 639 | 129,000 |
| 2005/05/11 | 641 | 641 | 635 | 637 | 87,000 |
| 2005/05/10 | 645 | 645 | 637 | 642 | 90,000 |
| 2005/05/09 | 639 | 645 | 636 | 642 | 166,000 |
| 2005/05/06 | 647 | 650 | 636 | 639 | 267,000 |
| 2005/05/02 | 625 | 637 | 620 | 634 | 232,000 |
| 2005/04/28 | 632 | 636 | 625 | 632 | 283,000 |
| 2005/04/27 | 634 | 634 | 627 | 631 | 119,000 |
| 2005/04/26 | 631 | 636 | 625 | 634 | 267,000 |
| 2005/04/25 | 636 | 650 | 635 | 641 | 137,000 |
| 2005/04/22 | 648 | 650 | 641 | 646 | 114,000 |
| 2005/04/21 | 638 | 648 | 630 | 638 | 160,000 |
| 2005/04/20 | 650 | 652 | 638 | 638 | 159,000 |
| 2005/04/19 | 650 | 656 | 642 | 652 | 301,000 |
| 2005/04/18 | 640 | 648 | 614 | 620 | 345,000 |
| 2005/04/15 | 656 | 660 | 647 | 647 | 266,000 |
| 2005/04/14 | 679 | 679 | 662 | 666 | 250,000 |
| 2005/04/13 | 689 | 689 | 669 | 675 | 178,000 |
| 2005/04/12 | 688 | 692 | 680 | 681 | 115,000 |
| 2005/04/11 | 690 | 691 | 682 | 688 | 118,000 |
| 2005/04/08 | 686 | 700 | 686 | 699 | 140,000 |
| 2005/04/07 | 680 | 695 | 680 | 695 | 125,000 |
| 2005/04/06 | 689 | 689 | 680 | 680 | 158,000 |
| 2005/04/05 | 694 | 699 | 687 | 689 | 148,000 |
| 2005/04/04 | 710 | 710 | 692 | 693 | 171,000 |
| 2005/04/01 | 709 | 710 | 690 | 710 | 188,000 |
| 2005/03/31 | 700 | 709 | 685 | 709 | 137,000 |
| 2005/03/30 | 695 | 701 | 688 | 700 | 111,000 |
| 2005/03/29 | 702 | 705 | 693 | 696 | 149,000 |
| 2005/03/28 | 702 | 705 | 699 | 701 | 60,000 |
| 2005/03/25 | 705 | 705 | 694 | 705 | 79,000 |
| 2005/03/24 | 701 | 706 | 699 | 699 | 102,000 |
| 2005/03/23 | 709 | 709 | 694 | 703 | 221,000 |
| 2005/03/22 | 696 | 710 | 696 | 708 | 200,000 |
| 2005/03/18 | 701 | 701 | 694 | 695 | 122,000 |
| 2005/03/17 | 700 | 702 | 695 | 700 | 143,000 |
| 2005/03/16 | 697 | 702 | 696 | 700 | 174,000 |
| 2005/03/15 | 704 | 704 | 694 | 694 | 108,000 |
| 2005/03/14 | 698 | 703 | 697 | 699 | 199,000 |
| 2005/03/11 | 698 | 700 | 691 | 697 | 436,000 |
| 2005/03/10 | 693 | 699 | 685 | 695 | 106,000 |
| 2005/03/09 | 693 | 696 | 687 | 692 | 116,000 |
| 2005/03/08 | 686 | 693 | 685 | 687 | 91,000 |
| 2005/03/07 | 697 | 697 | 689 | 694 | 93,000 |
| 2005/03/04 | 694 | 698 | 688 | 698 | 71,000 |
| 2005/03/03 | 690 | 700 | 690 | 693 | 168,000 |
| 2005/03/02 | 700 | 700 | 689 | 690 | 230,000 |
| 2005/03/01 | 696 | 707 | 691 | 707 | 338,000 |
| 2005/02/28 | 680 | 710 | 679 | 695 | 270,000 |
| 2005/02/25 | 678 | 683 | 670 | 678 | 196,000 |
| 2005/02/24 | 667 | 677 | 665 | 676 | 167,000 |
| 2005/02/23 | 652 | 669 | 650 | 661 | 221,000 |
| 2005/02/22 | 666 | 666 | 652 | 652 | 101,000 |
| 2005/02/21 | 661 | 669 | 658 | 661 | 78,000 |
| 2005/02/18 | 673 | 673 | 657 | 657 | 150,000 |
| 2005/02/17 | 669 | 673 | 669 | 672 | 99,000 |
| 2005/02/16 | 677 | 677 | 667 | 668 | 94,000 |
| 2005/02/15 | 674 | 678 | 674 | 674 | 63,000 |
| 2005/02/14 | 677 | 682 | 672 | 672 | 176,000 |
| 2005/02/10 | 666 | 674 | 666 | 672 | 64,000 |
| 2005/02/09 | 669 | 674 | 665 | 666 | 139,000 |
| 2005/02/08 | 679 | 679 | 671 | 671 | 60,000 |
| 2005/02/07 | 666 | 679 | 666 | 679 | 110,000 |
| 2005/02/04 | 672 | 677 | 667 | 670 | 96,000 |
| 2005/02/03 | 659 | 677 | 659 | 671 | 114,000 |
| 2005/02/02 | 672 | 675 | 666 | 669 | 175,000 |
| 2005/02/01 | 670 | 674 | 668 | 671 | 92,000 |
| 2005/01/31 | 668 | 676 | 664 | 673 | 169,000 |
| 2005/01/28 | 667 | 667 | 657 | 660 | 56,000 |
| 2005/01/27 | 670 | 670 | 664 | 667 | 63,000 |
| 2005/01/26 | 666 | 670 | 662 | 669 | 61,000 |
| 2005/01/25 | 662 | 668 | 660 | 666 | 94,000 |
| 2005/01/24 | 658 | 669 | 651 | 663 | 124,000 |
| 2005/01/21 | 646 | 655 | 646 | 654 | 59,000 |
| 2005/01/20 | 662 | 662 | 643 | 643 | 80,000 |
| 2005/01/19 | 655 | 666 | 655 | 662 | 60,000 |
| 2005/01/18 | 670 | 670 | 655 | 655 | 165,000 |
| 2005/01/17 | 663 | 673 | 661 | 672 | 106,000 |
| 2005/01/14 | 653 | 663 | 641 | 659 | 200,000 |
| 2005/01/13 | 648 | 656 | 647 | 653 | 110,000 |
| 2005/01/12 | 669 | 669 | 645 | 647 | 100,000 |
| 2005/01/11 | 666 | 670 | 662 | 670 | 56,000 |
| 2005/01/07 | 665 | 665 | 652 | 656 | 70,000 |
| 2005/01/06 | 655 | 668 | 655 | 656 | 130,000 |
| 2005/01/05 | 679 | 679 | 655 | 655 | 114,000 |
| 2005/01/04 | 675 | 680 | 675 | 679 | 108,000 |