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 |
|---|---|---|---|---|---|
| 2009/12/30 | 499 | 503 | 495 | 495 | 128,000 |
| 2009/12/29 | 501 | 505 | 500 | 503 | 100,000 |
| 2009/12/28 | 497 | 505 | 497 | 503 | 117,000 |
| 2009/12/25 | 502 | 503 | 498 | 500 | 66,000 |
| 2009/12/24 | 501 | 502 | 497 | 501 | 158,000 |
| 2009/12/22 | 509 | 509 | 502 | 502 | 120,000 |
| 2009/12/21 | 513 | 513 | 505 | 505 | 137,000 |
| 2009/12/18 | 509 | 513 | 504 | 512 | 310,000 |
| 2009/12/17 | 513 | 513 | 507 | 508 | 260,000 |
| 2009/12/16 | 505 | 518 | 501 | 507 | 381,000 |
| 2009/12/15 | 492 | 495 | 491 | 495 | 180,000 |
| 2009/12/14 | 496 | 496 | 485 | 493 | 327,000 |
| 2009/12/11 | 489 | 496 | 481 | 494 | 417,000 |
| 2009/12/10 | 483 | 494 | 481 | 485 | 301,000 |
| 2009/12/09 | 485 | 492 | 482 | 488 | 333,000 |
| 2009/12/08 | 489 | 495 | 487 | 489 | 373,000 |
| 2009/12/07 | 491 | 497 | 488 | 489 | 246,000 |
| 2009/12/04 | 486 | 489 | 481 | 486 | 279,000 |
| 2009/12/03 | 472 | 485 | 472 | 485 | 317,000 |
| 2009/12/02 | 474 | 475 | 466 | 471 | 249,000 |
| 2009/12/01 | 456 | 473 | 456 | 473 | 452,000 |
| 2009/11/30 | 457 | 466 | 456 | 466 | 413,000 |
| 2009/11/27 | 450 | 458 | 450 | 453 | 305,000 |
| 2009/11/26 | 450 | 456 | 449 | 452 | 175,000 |
| 2009/11/25 | 452 | 456 | 442 | 454 | 384,000 |
| 2009/11/24 | 468 | 469 | 454 | 455 | 258,000 |
| 2009/11/20 | 460 | 473 | 460 | 473 | 220,000 |
| 2009/11/19 | 470 | 470 | 459 | 465 | 322,000 |
| 2009/11/18 | 469 | 474 | 464 | 473 | 272,000 |
| 2009/11/17 | 471 | 471 | 462 | 470 | 392,000 |
| 2009/11/16 | 462 | 468 | 461 | 467 | 313,000 |
| 2009/11/13 | 454 | 459 | 453 | 456 | 201,000 |
| 2009/11/12 | 463 | 464 | 451 | 453 | 231,000 |
| 2009/11/11 | 467 | 471 | 462 | 463 | 117,000 |
| 2009/11/10 | 463 | 473 | 463 | 464 | 183,000 |
| 2009/11/09 | 472 | 472 | 460 | 461 | 120,000 |
| 2009/11/06 | 473 | 473 | 463 | 469 | 142,000 |
| 2009/11/05 | 471 | 474 | 469 | 471 | 119,000 |
| 2009/11/04 | 471 | 474 | 466 | 473 | 187,000 |
| 2009/11/02 | 469 | 474 | 468 | 473 | 249,000 |
| 2009/10/30 | 471 | 474 | 467 | 474 | 277,000 |
| 2009/10/29 | 464 | 473 | 464 | 466 | 375,000 |
| 2009/10/28 | 466 | 475 | 465 | 472 | 408,000 |
| 2009/10/27 | 481 | 481 | 463 | 467 | 500,000 |
| 2009/10/26 | 484 | 488 | 483 | 486 | 357,000 |
| 2009/10/23 | 493 | 497 | 487 | 488 | 252,000 |
| 2009/10/22 | 500 | 500 | 491 | 498 | 221,000 |
| 2009/10/21 | 493 | 500 | 491 | 499 | 197,000 |
| 2009/10/20 | 498 | 499 | 494 | 497 | 215,000 |
| 2009/10/19 | 477 | 488 | 477 | 487 | 212,000 |
| 2009/10/16 | 482 | 482 | 474 | 482 | 194,000 |
| 2009/10/15 | 480 | 485 | 478 | 482 | 202,000 |
| 2009/10/14 | 483 | 483 | 474 | 478 | 225,000 |
| 2009/10/13 | 487 | 487 | 477 | 482 | 155,000 |
| 2009/10/09 | 489 | 490 | 482 | 487 | 221,000 |
| 2009/10/08 | 494 | 494 | 488 | 489 | 149,000 |
| 2009/10/07 | 491 | 497 | 486 | 497 | 207,000 |
| 2009/10/06 | 491 | 493 | 482 | 492 | 263,000 |
| 2009/10/05 | 495 | 500 | 488 | 496 | 267,000 |
| 2009/10/02 | 505 | 505 | 499 | 500 | 342,000 |
| 2009/10/01 | 512 | 512 | 499 | 505 | 199,000 |
| 2009/09/30 | 507 | 516 | 503 | 516 | 194,000 |
| 2009/09/29 | 501 | 506 | 499 | 506 | 157,000 |
| 2009/09/28 | 507 | 508 | 497 | 508 | 258,000 |
| 2009/09/25 | 523 | 523 | 503 | 507 | 300,000 |
| 2009/09/24 | 503 | 527 | 503 | 524 | 315,000 |
| 2009/09/18 | 510 | 510 | 496 | 505 | 305,000 |
| 2009/09/17 | 513 | 515 | 503 | 508 | 183,000 |
| 2009/09/16 | 520 | 523 | 509 | 509 | 274,000 |
| 2009/09/15 | 523 | 523 | 517 | 520 | 129,000 |
| 2009/09/14 | 523 | 523 | 510 | 517 | 195,000 |
| 2009/09/11 | 533 | 533 | 519 | 522 | 342,000 |
| 2009/09/10 | 528 | 534 | 525 | 530 | 164,000 |
| 2009/09/09 | 526 | 528 | 521 | 521 | 149,000 |
| 2009/09/08 | 532 | 532 | 526 | 526 | 101,000 |
| 2009/09/07 | 536 | 536 | 531 | 532 | 75,000 |
| 2009/09/04 | 537 | 538 | 534 | 534 | 213,000 |
| 2009/09/03 | 539 | 542 | 536 | 537 | 141,000 |
| 2009/09/02 | 550 | 550 | 536 | 542 | 259,000 |
| 2009/09/01 | 555 | 559 | 552 | 557 | 196,000 |
| 2009/08/31 | 554 | 560 | 551 | 557 | 249,000 |
| 2009/08/28 | 554 | 554 | 548 | 550 | 216,000 |
| 2009/08/27 | 551 | 553 | 546 | 551 | 242,000 |
| 2009/08/26 | 532 | 553 | 532 | 551 | 527,000 |
| 2009/08/25 | 531 | 538 | 531 | 535 | 110,000 |
| 2009/08/24 | 534 | 546 | 533 | 538 | 262,000 |
| 2009/08/21 | 533 | 535 | 526 | 532 | 242,000 |
| 2009/08/20 | 532 | 543 | 527 | 541 | 187,000 |
| 2009/08/19 | 530 | 530 | 527 | 528 | 116,000 |
| 2009/08/18 | 535 | 538 | 529 | 536 | 233,000 |
| 2009/08/17 | 543 | 544 | 535 | 536 | 202,000 |
| 2009/08/14 | 544 | 545 | 541 | 543 | 167,000 |
| 2009/08/13 | 540 | 544 | 540 | 541 | 84,000 |
| 2009/08/12 | 539 | 545 | 539 | 539 | 158,000 |
| 2009/08/11 | 546 | 548 | 546 | 548 | 76,000 |
| 2009/08/10 | 542 | 548 | 541 | 543 | 161,000 |
| 2009/08/07 | 544 | 546 | 534 | 543 | 273,000 |
| 2009/08/06 | 551 | 554 | 548 | 549 | 162,000 |
| 2009/08/05 | 551 | 558 | 551 | 554 | 184,000 |
| 2009/08/04 | 552 | 559 | 551 | 557 | 256,000 |
| 2009/08/03 | 549 | 550 | 547 | 550 | 211,000 |
| 2009/07/31 | 552 | 552 | 545 | 549 | 163,000 |
| 2009/07/30 | 544 | 547 | 541 | 545 | 157,000 |
| 2009/07/29 | 549 | 551 | 544 | 547 | 180,000 |
| 2009/07/28 | 547 | 549 | 545 | 548 | 79,000 |
| 2009/07/27 | 552 | 552 | 548 | 549 | 113,000 |
| 2009/07/24 | 550 | 550 | 543 | 550 | 198,000 |
| 2009/07/23 | 542 | 552 | 540 | 541 | 200,000 |
| 2009/07/22 | 547 | 549 | 542 | 546 | 209,000 |
| 2009/07/21 | 549 | 549 | 538 | 542 | 279,000 |
| 2009/07/17 | 527 | 533 | 518 | 533 | 215,000 |
| 2009/07/16 | 533 | 538 | 527 | 528 | 210,000 |
| 2009/07/15 | 537 | 542 | 530 | 531 | 462,000 |
| 2009/07/14 | 545 | 546 | 536 | 543 | 316,000 |
| 2009/07/13 | 542 | 548 | 539 | 542 | 287,000 |
| 2009/07/10 | 539 | 543 | 536 | 541 | 237,000 |
| 2009/07/09 | 543 | 543 | 530 | 533 | 475,000 |
| 2009/07/08 | 550 | 552 | 546 | 548 | 177,000 |
| 2009/07/07 | 546 | 554 | 546 | 550 | 195,000 |
| 2009/07/06 | 548 | 550 | 545 | 549 | 182,000 |
| 2009/07/03 | 548 | 553 | 545 | 550 | 231,000 |
| 2009/07/02 | 557 | 558 | 553 | 555 | 215,000 |
| 2009/07/01 | 560 | 571 | 559 | 562 | 410,000 |
| 2009/06/30 | 555 | 564 | 555 | 560 | 272,000 |
| 2009/06/29 | 561 | 562 | 547 | 551 | 213,000 |
| 2009/06/26 | 557 | 561 | 552 | 561 | 212,000 |
| 2009/06/25 | 554 | 564 | 554 | 557 | 260,000 |
| 2009/06/24 | 556 | 556 | 550 | 551 | 188,000 |
| 2009/06/23 | 558 | 558 | 545 | 555 | 390,000 |
| 2009/06/22 | 553 | 560 | 551 | 557 | 253,000 |
| 2009/06/19 | 546 | 554 | 542 | 553 | 329,000 |
| 2009/06/18 | 555 | 556 | 543 | 548 | 231,000 |
| 2009/06/17 | 551 | 558 | 547 | 555 | 261,000 |
| 2009/06/16 | 565 | 565 | 548 | 551 | 381,000 |
| 2009/06/15 | 569 | 570 | 565 | 567 | 177,000 |
| 2009/06/12 | 564 | 569 | 561 | 564 | 580,000 |
| 2009/06/11 | 561 | 564 | 561 | 563 | 151,000 |
| 2009/06/10 | 554 | 561 | 553 | 560 | 245,000 |
| 2009/06/09 | 554 | 555 | 552 | 554 | 160,000 |
| 2009/06/08 | 558 | 559 | 553 | 553 | 199,000 |
| 2009/06/05 | 560 | 561 | 558 | 558 | 112,000 |
| 2009/06/04 | 558 | 563 | 558 | 559 | 115,000 |
| 2009/06/03 | 561 | 566 | 560 | 562 | 175,000 |
| 2009/06/02 | 573 | 573 | 565 | 565 | 184,000 |
| 2009/06/01 | 559 | 571 | 557 | 570 | 282,000 |
| 2009/05/29 | 561 | 562 | 554 | 558 | 296,000 |
| 2009/05/28 | 557 | 567 | 557 | 562 | 199,000 |
| 2009/05/27 | 564 | 570 | 561 | 566 | 232,000 |
| 2009/05/26 | 565 | 568 | 560 | 565 | 128,000 |
| 2009/05/25 | 559 | 571 | 558 | 565 | 229,000 |
| 2009/05/22 | 562 | 569 | 559 | 562 | 189,000 |
| 2009/05/21 | 562 | 572 | 559 | 572 | 141,000 |
| 2009/05/20 | 565 | 570 | 561 | 569 | 184,000 |
| 2009/05/19 | 567 | 568 | 560 | 568 | 211,000 |
| 2009/05/18 | 573 | 573 | 551 | 557 | 338,000 |
| 2009/05/15 | 550 | 573 | 550 | 573 | 174,000 |
| 2009/05/14 | 560 | 566 | 550 | 550 | 221,000 |
| 2009/05/13 | 570 | 575 | 569 | 570 | 142,000 |
| 2009/05/12 | 574 | 584 | 570 | 571 | 172,000 |
| 2009/05/11 | 574 | 585 | 572 | 579 | 356,000 |
| 2009/05/08 | 575 | 575 | 563 | 573 | 266,000 |
| 2009/05/07 | 570 | 577 | 564 | 577 | 303,000 |
| 2009/05/01 | 554 | 556 | 549 | 551 | 240,000 |
| 2009/04/30 | 559 | 573 | 555 | 555 | 333,000 |
| 2009/04/28 | 555 | 555 | 539 | 549 | 552,000 |
| 2009/04/27 | 557 | 561 | 550 | 553 | 220,000 |
| 2009/04/24 | 557 | 564 | 550 | 551 | 382,000 |
| 2009/04/23 | 562 | 564 | 553 | 561 | 424,000 |
| 2009/04/22 | 566 | 570 | 559 | 561 | 305,000 |
| 2009/04/21 | 565 | 572 | 560 | 565 | 343,000 |
| 2009/04/20 | 585 | 585 | 578 | 583 | 178,000 |
| 2009/04/17 | 582 | 587 | 576 | 583 | 264,000 |
| 2009/04/16 | 587 | 594 | 579 | 583 | 325,000 |
| 2009/04/15 | 586 | 587 | 580 | 587 | 240,000 |
| 2009/04/14 | 595 | 595 | 573 | 586 | 314,000 |
| 2009/04/13 | 584 | 593 | 582 | 588 | 191,000 |
| 2009/04/10 | 596 | 597 | 576 | 589 | 239,000 |
| 2009/04/09 | 583 | 594 | 583 | 593 | 231,000 |
| 2009/04/08 | 600 | 600 | 585 | 585 | 228,000 |
| 2009/04/07 | 600 | 603 | 592 | 599 | 274,000 |
| 2009/04/06 | 612 | 612 | 587 | 594 | 231,000 |
| 2009/04/03 | 618 | 621 | 606 | 611 | 259,000 |
| 2009/04/02 | 625 | 630 | 621 | 627 | 311,000 |
| 2009/04/01 | 609 | 616 | 599 | 611 | 320,000 |
| 2009/03/31 | 613 | 613 | 590 | 600 | 411,000 |
| 2009/03/30 | 635 | 638 | 608 | 608 | 577,000 |
| 2009/03/27 | 640 | 645 | 630 | 630 | 345,000 |
| 2009/03/26 | 639 | 642 | 629 | 640 | 443,000 |
| 2009/03/25 | 629 | 644 | 620 | 644 | 443,000 |
| 2009/03/24 | 614 | 628 | 614 | 628 | 501,000 |
| 2009/03/23 | 590 | 614 | 587 | 612 | 587,000 |
| 2009/03/19 | 588 | 595 | 586 | 589 | 227,000 |
| 2009/03/18 | 588 | 588 | 574 | 584 | 324,000 |
| 2009/03/17 | 577 | 584 | 570 | 578 | 340,000 |
| 2009/03/16 | 556 | 578 | 556 | 571 | 307,000 |
| 2009/03/13 | 545 | 553 | 541 | 551 | 549,000 |
| 2009/03/12 | 563 | 565 | 538 | 541 | 400,000 |
| 2009/03/11 | 562 | 570 | 561 | 564 | 277,000 |
| 2009/03/10 | 552 | 559 | 550 | 553 | 222,000 |
| 2009/03/09 | 556 | 562 | 551 | 554 | 221,000 |
| 2009/03/06 | 553 | 562 | 550 | 556 | 369,000 |
| 2009/03/05 | 552 | 570 | 548 | 563 | 355,000 |
| 2009/03/04 | 555 | 555 | 543 | 551 | 330,000 |
| 2009/03/03 | 548 | 562 | 544 | 554 | 316,000 |
| 2009/03/02 | 545 | 559 | 545 | 558 | 280,000 |
| 2009/02/27 | 545 | 562 | 540 | 561 | 397,000 |
| 2009/02/26 | 555 | 558 | 535 | 543 | 315,000 |
| 2009/02/25 | 560 | 566 | 542 | 552 | 367,000 |
| 2009/02/24 | 558 | 567 | 554 | 561 | 152,000 |
| 2009/02/23 | 550 | 559 | 550 | 557 | 168,000 |
| 2009/02/20 | 552 | 570 | 552 | 558 | 152,000 |
| 2009/02/19 | 552 | 565 | 546 | 557 | 396,000 |
| 2009/02/18 | 570 | 575 | 560 | 562 | 223,000 |
| 2009/02/17 | 563 | 571 | 560 | 571 | 145,000 |
| 2009/02/16 | 566 | 569 | 558 | 569 | 189,000 |
| 2009/02/13 | 557 | 565 | 555 | 557 | 195,000 |
| 2009/02/12 | 555 | 556 | 548 | 556 | 187,000 |
| 2009/02/10 | 560 | 569 | 555 | 557 | 141,000 |
| 2009/02/09 | 572 | 574 | 551 | 551 | 238,000 |
| 2009/02/06 | 573 | 579 | 567 | 568 | 148,000 |
| 2009/02/05 | 584 | 584 | 570 | 572 | 251,000 |
| 2009/02/04 | 575 | 585 | 563 | 583 | 251,000 |
| 2009/02/03 | 571 | 585 | 563 | 565 | 256,000 |
| 2009/02/02 | 580 | 586 | 566 | 577 | 365,000 |
| 2009/01/30 | 602 | 602 | 586 | 590 | 276,000 |
| 2009/01/29 | 608 | 609 | 591 | 609 | 164,000 |
| 2009/01/28 | 608 | 608 | 593 | 598 | 128,000 |
| 2009/01/27 | 589 | 609 | 584 | 604 | 346,000 |
| 2009/01/26 | 583 | 589 | 578 | 579 | 292,000 |
| 2009/01/23 | 588 | 588 | 582 | 583 | 130,000 |
| 2009/01/22 | 594 | 594 | 580 | 590 | 266,000 |
| 2009/01/21 | 580 | 592 | 580 | 582 | 235,000 |
| 2009/01/20 | 597 | 597 | 583 | 588 | 258,000 |
| 2009/01/19 | 589 | 598 | 582 | 591 | 112,000 |
| 2009/01/16 | 580 | 591 | 580 | 591 | 194,000 |
| 2009/01/15 | 573 | 582 | 568 | 575 | 436,000 |
| 2009/01/14 | 577 | 580 | 574 | 576 | 184,000 |
| 2009/01/13 | 574 | 584 | 567 | 567 | 210,000 |
| 2009/01/09 | 590 | 598 | 587 | 594 | 168,000 |
| 2009/01/08 | 593 | 601 | 586 | 589 | 301,000 |
| 2009/01/07 | 613 | 618 | 600 | 601 | 299,000 |
| 2009/01/06 | 631 | 631 | 616 | 617 | 189,000 |
| 2009/01/05 | 634 | 635 | 624 | 626 | 128,000 |