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 |
|---|---|---|---|---|---|
| 2010/12/30 | 492 | 494 | 488 | 489 | 279,000 |
| 2010/12/29 | 494 | 495 | 492 | 495 | 300,000 |
| 2010/12/28 | 497 | 498 | 490 | 490 | 594,000 |
| 2010/12/27 | 500 | 501 | 496 | 496 | 416,000 |
| 2010/12/24 | 505 | 508 | 502 | 503 | 576,000 |
| 2010/12/22 | 512 | 513 | 506 | 506 | 394,000 |
| 2010/12/21 | 507 | 514 | 507 | 511 | 263,000 |
| 2010/12/20 | 520 | 520 | 509 | 509 | 526,000 |
| 2010/12/17 | 517 | 522 | 516 | 519 | 469,000 |
| 2010/12/16 | 520 | 525 | 513 | 518 | 709,000 |
| 2010/12/15 | 535 | 537 | 522 | 526 | 1,281,000 |
| 2010/12/14 | 527 | 533 | 525 | 532 | 845,000 |
| 2010/12/13 | 517 | 526 | 516 | 523 | 446,000 |
| 2010/12/10 | 513 | 517 | 513 | 515 | 635,000 |
| 2010/12/09 | 512 | 514 | 509 | 513 | 364,000 |
| 2010/12/08 | 507 | 512 | 507 | 510 | 540,000 |
| 2010/12/07 | 513 | 514 | 506 | 507 | 425,000 |
| 2010/12/06 | 510 | 512 | 508 | 512 | 347,000 |
| 2010/12/03 | 513 | 513 | 508 | 509 | 270,000 |
| 2010/12/02 | 514 | 516 | 509 | 509 | 468,000 |
| 2010/12/01 | 505 | 511 | 501 | 511 | 374,000 |
| 2010/11/30 | 514 | 517 | 505 | 505 | 569,000 |
| 2010/11/29 | 513 | 519 | 512 | 514 | 436,000 |
| 2010/11/26 | 510 | 515 | 508 | 513 | 498,000 |
| 2010/11/25 | 521 | 524 | 511 | 512 | 886,000 |
| 2010/11/24 | 529 | 530 | 522 | 522 | 662,000 |
| 2010/11/22 | 535 | 538 | 532 | 533 | 406,000 |
| 2010/11/19 | 534 | 539 | 530 | 532 | 620,000 |
| 2010/11/18 | 521 | 537 | 518 | 534 | 866,000 |
| 2010/11/17 | 525 | 529 | 517 | 520 | 957,000 |
| 2010/11/16 | 541 | 542 | 528 | 532 | 828,000 |
| 2010/11/15 | 573 | 573 | 533 | 539 | 1,541,000 |
| 2010/11/12 | 578 | 581 | 570 | 574 | 658,000 |
| 2010/11/11 | 570 | 586 | 567 | 577 | 808,000 |
| 2010/11/10 | 555 | 569 | 555 | 569 | 478,000 |
| 2010/11/09 | 556 | 564 | 554 | 556 | 215,000 |
| 2010/11/08 | 566 | 566 | 558 | 561 | 251,000 |
| 2010/11/05 | 562 | 569 | 555 | 556 | 528,000 |
| 2010/11/04 | 558 | 565 | 554 | 555 | 247,000 |
| 2010/11/02 | 558 | 562 | 550 | 556 | 299,000 |
| 2010/11/01 | 565 | 566 | 550 | 556 | 609,000 |
| 2010/10/29 | 526 | 549 | 522 | 547 | 478,000 |
| 2010/10/28 | 532 | 533 | 526 | 526 | 573,000 |
| 2010/10/27 | 534 | 537 | 525 | 530 | 351,000 |
| 2010/10/26 | 533 | 539 | 532 | 533 | 258,000 |
| 2010/10/25 | 538 | 541 | 537 | 537 | 278,000 |
| 2010/10/22 | 542 | 549 | 541 | 541 | 247,000 |
| 2010/10/21 | 542 | 546 | 537 | 541 | 281,000 |
| 2010/10/20 | 550 | 551 | 541 | 545 | 294,000 |
| 2010/10/19 | 557 | 565 | 552 | 555 | 288,000 |
| 2010/10/18 | 543 | 557 | 543 | 556 | 265,000 |
| 2010/10/15 | 558 | 558 | 543 | 546 | 276,000 |
| 2010/10/14 | 556 | 565 | 554 | 561 | 317,000 |
| 2010/10/13 | 556 | 559 | 550 | 551 | 170,000 |
| 2010/10/12 | 579 | 579 | 556 | 556 | 338,000 |
| 2010/10/08 | 581 | 584 | 576 | 576 | 216,000 |
| 2010/10/07 | 577 | 585 | 577 | 585 | 258,000 |
| 2010/10/06 | 586 | 586 | 565 | 577 | 249,000 |
| 2010/10/05 | 567 | 586 | 565 | 584 | 341,000 |
| 2010/10/04 | 580 | 581 | 572 | 572 | 203,000 |
| 2010/10/01 | 580 | 585 | 573 | 579 | 352,000 |
| 2010/09/30 | 577 | 588 | 575 | 578 | 322,000 |
| 2010/09/29 | 570 | 576 | 570 | 576 | 181,000 |
| 2010/09/28 | 565 | 570 | 565 | 570 | 190,000 |
| 2010/09/27 | 559 | 570 | 555 | 570 | 229,000 |
| 2010/09/24 | 564 | 565 | 557 | 557 | 327,000 |
| 2010/09/22 | 567 | 567 | 565 | 565 | 102,000 |
| 2010/09/21 | 574 | 575 | 568 | 568 | 197,000 |
| 2010/09/17 | 563 | 569 | 561 | 567 | 202,000 |
| 2010/09/16 | 569 | 569 | 560 | 561 | 115,000 |
| 2010/09/15 | 563 | 570 | 551 | 566 | 406,000 |
| 2010/09/14 | 563 | 566 | 562 | 565 | 152,000 |
| 2010/09/13 | 562 | 565 | 560 | 563 | 157,000 |
| 2010/09/10 | 569 | 572 | 560 | 561 | 437,000 |
| 2010/09/09 | 563 | 571 | 563 | 568 | 191,000 |
| 2010/09/08 | 561 | 566 | 558 | 563 | 194,000 |
| 2010/09/07 | 566 | 573 | 564 | 569 | 355,000 |
| 2010/09/06 | 560 | 567 | 559 | 566 | 258,000 |
| 2010/09/03 | 555 | 558 | 552 | 554 | 264,000 |
| 2010/09/02 | 557 | 557 | 551 | 555 | 171,000 |
| 2010/09/01 | 545 | 552 | 542 | 552 | 305,000 |
| 2010/08/31 | 545 | 545 | 541 | 543 | 263,000 |
| 2010/08/30 | 547 | 561 | 545 | 552 | 501,000 |
| 2010/08/27 | 530 | 539 | 530 | 539 | 302,000 |
| 2010/08/26 | 527 | 530 | 525 | 530 | 146,000 |
| 2010/08/25 | 527 | 527 | 522 | 525 | 159,000 |
| 2010/08/24 | 525 | 531 | 521 | 528 | 221,000 |
| 2010/08/23 | 530 | 530 | 526 | 527 | 79,000 |
| 2010/08/20 | 538 | 539 | 529 | 529 | 214,000 |
| 2010/08/19 | 534 | 541 | 534 | 539 | 167,000 |
| 2010/08/18 | 528 | 538 | 527 | 538 | 394,000 |
| 2010/08/17 | 524 | 527 | 522 | 527 | 84,000 |
| 2010/08/16 | 521 | 524 | 520 | 524 | 116,000 |
| 2010/08/13 | 520 | 523 | 520 | 523 | 79,000 |
| 2010/08/12 | 519 | 520 | 517 | 518 | 200,000 |
| 2010/08/11 | 523 | 526 | 520 | 521 | 142,000 |
| 2010/08/10 | 534 | 535 | 528 | 529 | 149,000 |
| 2010/08/09 | 529 | 535 | 529 | 534 | 187,000 |
| 2010/08/06 | 530 | 536 | 530 | 535 | 135,000 |
| 2010/08/05 | 529 | 531 | 528 | 530 | 133,000 |
| 2010/08/04 | 529 | 530 | 523 | 527 | 228,000 |
| 2010/08/03 | 537 | 538 | 531 | 533 | 212,000 |
| 2010/08/02 | 535 | 538 | 529 | 532 | 186,000 |
| 2010/07/30 | 538 | 538 | 527 | 528 | 202,000 |
| 2010/07/29 | 547 | 548 | 540 | 540 | 167,000 |
| 2010/07/28 | 545 | 548 | 543 | 547 | 315,000 |
| 2010/07/27 | 543 | 549 | 540 | 547 | 141,000 |
| 2010/07/26 | 550 | 550 | 544 | 544 | 105,000 |
| 2010/07/23 | 545 | 550 | 544 | 546 | 243,000 |
| 2010/07/22 | 536 | 544 | 534 | 544 | 208,000 |
| 2010/07/21 | 535 | 540 | 533 | 537 | 298,000 |
| 2010/07/20 | 523 | 533 | 522 | 528 | 395,000 |
| 2010/07/16 | 530 | 530 | 526 | 529 | 223,000 |
| 2010/07/15 | 543 | 544 | 531 | 531 | 185,000 |
| 2010/07/14 | 551 | 555 | 545 | 545 | 186,000 |
| 2010/07/13 | 557 | 557 | 549 | 549 | 151,000 |
| 2010/07/12 | 557 | 558 | 553 | 555 | 135,000 |
| 2010/07/09 | 565 | 565 | 560 | 562 | 174,000 |
| 2010/07/08 | 550 | 563 | 550 | 563 | 430,000 |
| 2010/07/07 | 549 | 550 | 547 | 549 | 126,000 |
| 2010/07/06 | 545 | 550 | 541 | 549 | 259,000 |
| 2010/07/05 | 541 | 550 | 541 | 545 | 104,000 |
| 2010/07/02 | 545 | 546 | 544 | 545 | 152,000 |
| 2010/07/01 | 547 | 547 | 539 | 542 | 204,000 |
| 2010/06/30 | 551 | 551 | 542 | 549 | 195,000 |
| 2010/06/29 | 550 | 554 | 549 | 552 | 174,000 |
| 2010/06/28 | 547 | 550 | 544 | 550 | 106,000 |
| 2010/06/25 | 548 | 550 | 544 | 548 | 163,000 |
| 2010/06/24 | 548 | 553 | 548 | 548 | 146,000 |
| 2010/06/23 | 547 | 550 | 547 | 547 | 99,000 |
| 2010/06/22 | 545 | 554 | 545 | 554 | 307,000 |
| 2010/06/21 | 539 | 547 | 539 | 544 | 161,000 |
| 2010/06/18 | 537 | 539 | 535 | 539 | 215,000 |
| 2010/06/17 | 533 | 538 | 531 | 538 | 134,000 |
| 2010/06/16 | 530 | 534 | 524 | 533 | 206,000 |
| 2010/06/15 | 526 | 528 | 520 | 525 | 314,000 |
| 2010/06/14 | 537 | 537 | 527 | 529 | 228,000 |
| 2010/06/11 | 543 | 545 | 537 | 537 | 372,000 |
| 2010/06/10 | 532 | 534 | 531 | 533 | 171,000 |
| 2010/06/09 | 525 | 534 | 525 | 534 | 395,000 |
| 2010/06/08 | 517 | 525 | 517 | 523 | 85,000 |
| 2010/06/07 | 521 | 522 | 518 | 519 | 144,000 |
| 2010/06/04 | 530 | 534 | 524 | 531 | 143,000 |
| 2010/06/03 | 526 | 534 | 524 | 529 | 129,000 |
| 2010/06/02 | 522 | 528 | 519 | 524 | 245,000 |
| 2010/06/01 | 518 | 526 | 518 | 524 | 158,000 |
| 2010/05/31 | 515 | 520 | 515 | 517 | 211,000 |
| 2010/05/28 | 521 | 525 | 518 | 518 | 247,000 |
| 2010/05/27 | 520 | 521 | 518 | 518 | 249,000 |
| 2010/05/26 | 520 | 529 | 520 | 524 | 217,000 |
| 2010/05/25 | 520 | 531 | 517 | 530 | 219,000 |
| 2010/05/24 | 532 | 536 | 523 | 523 | 295,000 |
| 2010/05/21 | 527 | 533 | 524 | 531 | 340,000 |
| 2010/05/20 | 530 | 535 | 528 | 533 | 265,000 |
| 2010/05/19 | 530 | 536 | 530 | 536 | 165,000 |
| 2010/05/18 | 543 | 549 | 536 | 538 | 426,000 |
| 2010/05/17 | 527 | 537 | 522 | 537 | 459,000 |
| 2010/05/14 | 526 | 536 | 526 | 527 | 369,000 |
| 2010/05/13 | 515 | 527 | 515 | 526 | 212,000 |
| 2010/05/12 | 511 | 518 | 511 | 513 | 209,000 |
| 2010/05/11 | 520 | 522 | 510 | 510 | 143,000 |
| 2010/05/10 | 503 | 516 | 501 | 515 | 253,000 |
| 2010/05/07 | 501 | 506 | 498 | 502 | 440,000 |
| 2010/05/06 | 516 | 517 | 510 | 511 | 296,000 |
| 2010/04/30 | 527 | 529 | 519 | 522 | 276,000 |
| 2010/04/28 | 522 | 525 | 514 | 517 | 281,000 |
| 2010/04/27 | 531 | 536 | 530 | 532 | 161,000 |
| 2010/04/26 | 532 | 538 | 532 | 534 | 224,000 |
| 2010/04/23 | 524 | 527 | 521 | 524 | 311,000 |
| 2010/04/22 | 535 | 535 | 521 | 528 | 374,000 |
| 2010/04/21 | 544 | 544 | 537 | 537 | 322,000 |
| 2010/04/20 | 538 | 540 | 537 | 538 | 180,000 |
| 2010/04/19 | 539 | 540 | 536 | 536 | 237,000 |
| 2010/04/16 | 553 | 554 | 546 | 549 | 145,000 |
| 2010/04/15 | 549 | 556 | 549 | 554 | 230,000 |
| 2010/04/14 | 551 | 557 | 549 | 549 | 154,000 |
| 2010/04/13 | 559 | 560 | 551 | 553 | 112,000 |
| 2010/04/12 | 559 | 567 | 557 | 558 | 164,000 |
| 2010/04/09 | 555 | 556 | 552 | 552 | 101,000 |
| 2010/04/08 | 554 | 558 | 552 | 555 | 242,000 |
| 2010/04/07 | 547 | 558 | 546 | 557 | 239,000 |
| 2010/04/06 | 551 | 551 | 542 | 544 | 181,000 |
| 2010/04/05 | 549 | 550 | 545 | 549 | 141,000 |
| 2010/04/02 | 555 | 555 | 547 | 549 | 220,000 |
| 2010/04/01 | 551 | 554 | 549 | 554 | 296,000 |
| 2010/03/31 | 549 | 562 | 547 | 557 | 373,000 |
| 2010/03/30 | 539 | 547 | 537 | 547 | 218,000 |
| 2010/03/29 | 541 | 545 | 536 | 538 | 362,000 |
| 2010/03/26 | 528 | 534 | 527 | 534 | 282,000 |
| 2010/03/25 | 526 | 527 | 522 | 523 | 220,000 |
| 2010/03/24 | 527 | 529 | 523 | 528 | 237,000 |
| 2010/03/23 | 515 | 520 | 515 | 519 | 120,000 |
| 2010/03/19 | 512 | 519 | 511 | 519 | 120,000 |
| 2010/03/18 | 520 | 520 | 514 | 514 | 172,000 |
| 2010/03/17 | 518 | 520 | 514 | 519 | 188,000 |
| 2010/03/16 | 511 | 517 | 511 | 514 | 106,000 |
| 2010/03/15 | 509 | 512 | 508 | 511 | 132,000 |
| 2010/03/12 | 505 | 508 | 503 | 507 | 305,000 |
| 2010/03/11 | 504 | 505 | 501 | 504 | 162,000 |
| 2010/03/10 | 504 | 505 | 500 | 500 | 94,000 |
| 2010/03/09 | 507 | 507 | 501 | 504 | 176,000 |
| 2010/03/08 | 509 | 510 | 503 | 506 | 149,000 |
| 2010/03/05 | 498 | 503 | 497 | 503 | 205,000 |
| 2010/03/04 | 502 | 503 | 493 | 493 | 158,000 |
| 2010/03/03 | 497 | 502 | 497 | 502 | 204,000 |
| 2010/03/02 | 496 | 501 | 495 | 500 | 227,000 |
| 2010/03/01 | 498 | 500 | 495 | 497 | 194,000 |
| 2010/02/26 | 492 | 500 | 492 | 494 | 214,000 |
| 2010/02/25 | 486 | 491 | 486 | 490 | 131,000 |
| 2010/02/24 | 494 | 494 | 486 | 487 | 214,000 |
| 2010/02/23 | 499 | 499 | 492 | 496 | 207,000 |
| 2010/02/22 | 488 | 506 | 488 | 496 | 277,000 |
| 2010/02/19 | 495 | 495 | 485 | 487 | 205,000 |
| 2010/02/18 | 499 | 501 | 496 | 497 | 202,000 |
| 2010/02/17 | 494 | 499 | 494 | 498 | 232,000 |
| 2010/02/16 | 484 | 490 | 484 | 486 | 145,000 |
| 2010/02/15 | 483 | 486 | 481 | 483 | 204,000 |
| 2010/02/12 | 487 | 487 | 478 | 481 | 212,000 |
| 2010/02/10 | 478 | 484 | 475 | 480 | 132,000 |
| 2010/02/09 | 480 | 482 | 477 | 477 | 174,000 |
| 2010/02/08 | 486 | 486 | 481 | 481 | 100,000 |
| 2010/02/05 | 491 | 495 | 486 | 486 | 157,000 |
| 2010/02/04 | 490 | 497 | 490 | 497 | 155,000 |
| 2010/02/03 | 491 | 499 | 491 | 498 | 117,000 |
| 2010/02/02 | 494 | 494 | 487 | 493 | 227,000 |
| 2010/02/01 | 495 | 495 | 482 | 493 | 216,000 |
| 2010/01/29 | 497 | 499 | 495 | 495 | 147,000 |
| 2010/01/28 | 495 | 501 | 492 | 498 | 127,000 |
| 2010/01/27 | 504 | 506 | 501 | 501 | 200,000 |
| 2010/01/26 | 519 | 519 | 503 | 503 | 203,000 |
| 2010/01/25 | 515 | 522 | 514 | 516 | 163,000 |
| 2010/01/22 | 521 | 521 | 511 | 515 | 218,000 |
| 2010/01/21 | 519 | 526 | 514 | 525 | 164,000 |
| 2010/01/20 | 519 | 526 | 517 | 518 | 153,000 |
| 2010/01/19 | 519 | 524 | 518 | 523 | 187,000 |
| 2010/01/18 | 517 | 519 | 508 | 517 | 260,000 |
| 2010/01/15 | 525 | 526 | 519 | 526 | 201,000 |
| 2010/01/14 | 515 | 525 | 515 | 525 | 191,000 |
| 2010/01/13 | 521 | 528 | 520 | 520 | 169,000 |
| 2010/01/12 | 515 | 523 | 515 | 521 | 161,000 |
| 2010/01/08 | 517 | 524 | 516 | 524 | 196,000 |
| 2010/01/07 | 509 | 518 | 507 | 516 | 149,000 |
| 2010/01/06 | 506 | 512 | 504 | 511 | 175,000 |
| 2010/01/05 | 510 | 510 | 504 | 504 | 248,000 |
| 2010/01/04 | 499 | 508 | 499 | 506 | 114,000 |