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 |
|---|---|---|---|---|---|
| 2013/12/30 | 522 | 529 | 520 | 527 | 249,000 |
| 2013/12/27 | 513 | 518 | 511 | 518 | 211,000 |
| 2013/12/26 | 506 | 512 | 506 | 511 | 130,000 |
| 2013/12/25 | 512 | 512 | 503 | 507 | 235,000 |
| 2013/12/24 | 517 | 517 | 509 | 512 | 96,000 |
| 2013/12/20 | 511 | 513 | 507 | 513 | 157,000 |
| 2013/12/19 | 514 | 516 | 511 | 514 | 170,000 |
| 2013/12/18 | 508 | 512 | 506 | 511 | 282,000 |
| 2013/12/17 | 501 | 508 | 500 | 508 | 167,000 |
| 2013/12/16 | 505 | 506 | 499 | 499 | 189,000 |
| 2013/12/13 | 503 | 506 | 501 | 502 | 703,000 |
| 2013/12/12 | 508 | 509 | 506 | 507 | 33,000 |
| 2013/12/11 | 511 | 513 | 506 | 508 | 117,000 |
| 2013/12/10 | 512 | 514 | 510 | 511 | 115,000 |
| 2013/12/09 | 515 | 515 | 511 | 512 | 77,000 |
| 2013/12/06 | 507 | 510 | 506 | 508 | 107,000 |
| 2013/12/05 | 509 | 513 | 506 | 506 | 104,000 |
| 2013/12/04 | 515 | 519 | 509 | 509 | 238,000 |
| 2013/12/03 | 519 | 524 | 517 | 521 | 211,000 |
| 2013/12/02 | 519 | 521 | 514 | 519 | 151,000 |
| 2013/11/29 | 520 | 522 | 514 | 519 | 218,000 |
| 2013/11/28 | 517 | 523 | 516 | 523 | 188,000 |
| 2013/11/27 | 517 | 520 | 513 | 516 | 102,000 |
| 2013/11/26 | 516 | 530 | 516 | 521 | 121,000 |
| 2013/11/25 | 519 | 522 | 516 | 522 | 129,000 |
| 2013/11/22 | 523 | 523 | 512 | 516 | 201,000 |
| 2013/11/21 | 521 | 525 | 514 | 520 | 162,000 |
| 2013/11/20 | 520 | 522 | 513 | 517 | 129,000 |
| 2013/11/19 | 528 | 531 | 519 | 521 | 227,000 |
| 2013/11/18 | 538 | 540 | 527 | 530 | 160,000 |
| 2013/11/15 | 527 | 539 | 527 | 538 | 268,000 |
| 2013/11/14 | 516 | 528 | 515 | 526 | 164,000 |
| 2013/11/13 | 522 | 523 | 515 | 515 | 100,000 |
| 2013/11/12 | 505 | 517 | 505 | 517 | 198,000 |
| 2013/11/11 | 506 | 509 | 503 | 505 | 116,000 |
| 2013/11/08 | 507 | 508 | 502 | 503 | 112,000 |
| 2013/11/07 | 511 | 511 | 505 | 507 | 81,000 |
| 2013/11/06 | 502 | 515 | 502 | 513 | 107,000 |
| 2013/11/05 | 508 | 509 | 501 | 502 | 201,000 |
| 2013/11/01 | 514 | 514 | 504 | 508 | 102,000 |
| 2013/10/31 | 513 | 517 | 512 | 512 | 96,000 |
| 2013/10/30 | 511 | 516 | 511 | 515 | 152,000 |
| 2013/10/29 | 510 | 512 | 506 | 508 | 166,000 |
| 2013/10/28 | 513 | 518 | 511 | 517 | 91,000 |
| 2013/10/25 | 530 | 530 | 509 | 509 | 159,000 |
| 2013/10/24 | 525 | 529 | 522 | 528 | 95,000 |
| 2013/10/23 | 528 | 537 | 525 | 525 | 201,000 |
| 2013/10/22 | 534 | 536 | 527 | 529 | 122,000 |
| 2013/10/21 | 527 | 532 | 527 | 532 | 68,000 |
| 2013/10/18 | 533 | 533 | 525 | 527 | 153,000 |
| 2013/10/17 | 530 | 533 | 530 | 533 | 87,000 |
| 2013/10/16 | 515 | 525 | 514 | 525 | 142,000 |
| 2013/10/15 | 525 | 528 | 520 | 520 | 120,000 |
| 2013/10/11 | 516 | 524 | 516 | 524 | 188,000 |
| 2013/10/10 | 512 | 517 | 505 | 509 | 101,000 |
| 2013/10/09 | 504 | 512 | 503 | 512 | 91,000 |
| 2013/10/08 | 503 | 508 | 503 | 504 | 85,000 |
| 2013/10/07 | 512 | 518 | 505 | 505 | 112,000 |
| 2013/10/04 | 517 | 520 | 512 | 512 | 99,000 |
| 2013/10/03 | 527 | 527 | 521 | 522 | 124,000 |
| 2013/10/02 | 540 | 540 | 528 | 529 | 153,000 |
| 2013/10/01 | 529 | 540 | 529 | 539 | 115,000 |
| 2013/09/30 | 540 | 540 | 530 | 531 | 126,000 |
| 2013/09/27 | 547 | 547 | 543 | 543 | 149,000 |
| 2013/09/26 | 537 | 547 | 533 | 546 | 107,000 |
| 2013/09/25 | 536 | 539 | 525 | 538 | 149,000 |
| 2013/09/24 | 532 | 534 | 527 | 532 | 89,000 |
| 2013/09/20 | 536 | 539 | 527 | 536 | 367,000 |
| 2013/09/19 | 519 | 532 | 519 | 532 | 138,000 |
| 2013/09/18 | 521 | 525 | 518 | 518 | 97,000 |
| 2013/09/17 | 518 | 522 | 515 | 516 | 84,000 |
| 2013/09/13 | 514 | 522 | 511 | 515 | 371,000 |
| 2013/09/12 | 523 | 524 | 512 | 520 | 102,000 |
| 2013/09/11 | 525 | 534 | 521 | 522 | 108,000 |
| 2013/09/10 | 520 | 526 | 520 | 525 | 160,000 |
| 2013/09/09 | 522 | 523 | 513 | 518 | 131,000 |
| 2013/09/06 | 511 | 511 | 505 | 506 | 48,000 |
| 2013/09/05 | 514 | 514 | 508 | 509 | 55,000 |
| 2013/09/04 | 509 | 514 | 508 | 514 | 96,000 |
| 2013/09/03 | 508 | 517 | 508 | 517 | 159,000 |
| 2013/09/02 | 501 | 504 | 499 | 503 | 98,000 |
| 2013/08/30 | 510 | 510 | 492 | 493 | 265,000 |
| 2013/08/29 | 506 | 512 | 505 | 505 | 66,000 |
| 2013/08/28 | 506 | 510 | 500 | 505 | 171,000 |
| 2013/08/27 | 512 | 515 | 511 | 511 | 85,000 |
| 2013/08/26 | 517 | 520 | 514 | 515 | 41,000 |
| 2013/08/23 | 515 | 522 | 513 | 519 | 106,000 |
| 2013/08/22 | 507 | 517 | 505 | 511 | 101,000 |
| 2013/08/21 | 503 | 514 | 500 | 505 | 184,000 |
| 2013/08/20 | 515 | 519 | 506 | 506 | 161,000 |
| 2013/08/19 | 512 | 519 | 512 | 515 | 81,000 |
| 2013/08/16 | 511 | 515 | 507 | 512 | 157,000 |
| 2013/08/15 | 519 | 523 | 515 | 516 | 98,000 |
| 2013/08/14 | 519 | 524 | 519 | 524 | 94,000 |
| 2013/08/13 | 516 | 521 | 514 | 519 | 89,000 |
| 2013/08/12 | 507 | 525 | 507 | 512 | 83,000 |
| 2013/08/09 | 513 | 519 | 509 | 510 | 155,000 |
| 2013/08/08 | 509 | 526 | 509 | 512 | 197,000 |
| 2013/08/07 | 529 | 536 | 513 | 514 | 212,000 |
| 2013/08/06 | 533 | 542 | 528 | 541 | 122,000 |
| 2013/08/05 | 540 | 542 | 527 | 536 | 137,000 |
| 2013/08/02 | 539 | 550 | 536 | 550 | 174,000 |
| 2013/08/01 | 515 | 533 | 510 | 532 | 193,000 |
| 2013/07/31 | 510 | 520 | 510 | 513 | 134,000 |
| 2013/07/30 | 504 | 517 | 504 | 516 | 278,000 |
| 2013/07/29 | 507 | 517 | 502 | 503 | 222,000 |
| 2013/07/26 | 528 | 537 | 525 | 526 | 341,000 |
| 2013/07/25 | 564 | 564 | 546 | 548 | 235,000 |
| 2013/07/24 | 570 | 570 | 563 | 564 | 82,000 |
| 2013/07/23 | 564 | 574 | 555 | 571 | 248,000 |
| 2013/07/22 | 567 | 567 | 557 | 564 | 163,000 |
| 2013/07/19 | 564 | 568 | 554 | 560 | 291,000 |
| 2013/07/18 | 549 | 564 | 549 | 559 | 249,000 |
| 2013/07/17 | 548 | 553 | 542 | 550 | 237,000 |
| 2013/07/16 | 560 | 566 | 546 | 549 | 229,000 |
| 2013/07/12 | 560 | 566 | 558 | 559 | 226,000 |
| 2013/07/11 | 566 | 568 | 557 | 562 | 147,000 |
| 2013/07/10 | 569 | 570 | 564 | 566 | 171,000 |
| 2013/07/09 | 567 | 569 | 563 | 568 | 193,000 |
| 2013/07/08 | 570 | 570 | 558 | 558 | 172,000 |
| 2013/07/05 | 560 | 574 | 560 | 566 | 219,000 |
| 2013/07/04 | 560 | 564 | 554 | 560 | 166,000 |
| 2013/07/03 | 558 | 569 | 546 | 566 | 245,000 |
| 2013/07/02 | 564 | 564 | 544 | 560 | 266,000 |
| 2013/07/01 | 554 | 559 | 532 | 558 | 278,000 |
| 2013/06/28 | 522 | 554 | 522 | 554 | 374,000 |
| 2013/06/27 | 506 | 519 | 506 | 519 | 148,000 |
| 2013/06/26 | 513 | 516 | 503 | 504 | 116,000 |
| 2013/06/25 | 506 | 519 | 504 | 511 | 141,000 |
| 2013/06/24 | 520 | 521 | 508 | 509 | 138,000 |
| 2013/06/21 | 493 | 517 | 491 | 517 | 327,000 |
| 2013/06/20 | 511 | 511 | 502 | 502 | 129,000 |
| 2013/06/19 | 509 | 514 | 503 | 512 | 223,000 |
| 2013/06/18 | 514 | 514 | 496 | 499 | 317,000 |
| 2013/06/17 | 495 | 508 | 493 | 506 | 375,000 |
| 2013/06/14 | 500 | 511 | 492 | 495 | 770,000 |
| 2013/06/13 | 491 | 496 | 488 | 491 | 384,000 |
| 2013/06/12 | 500 | 505 | 491 | 501 | 381,000 |
| 2013/06/11 | 514 | 525 | 502 | 506 | 369,000 |
| 2013/06/10 | 521 | 543 | 512 | 514 | 496,000 |
| 2013/06/07 | 505 | 520 | 500 | 512 | 559,000 |
| 2013/06/06 | 512 | 520 | 504 | 509 | 325,000 |
| 2013/06/05 | 525 | 535 | 513 | 513 | 526,000 |
| 2013/06/04 | 507 | 529 | 501 | 526 | 564,000 |
| 2013/06/03 | 518 | 518 | 504 | 507 | 563,000 |
| 2013/05/31 | 516 | 531 | 514 | 519 | 393,000 |
| 2013/05/30 | 521 | 530 | 505 | 506 | 457,000 |
| 2013/05/29 | 535 | 543 | 527 | 528 | 306,000 |
| 2013/05/28 | 521 | 530 | 520 | 525 | 496,000 |
| 2013/05/27 | 540 | 544 | 522 | 522 | 607,000 |
| 2013/05/24 | 544 | 562 | 533 | 544 | 1,213,000 |
| 2013/05/23 | 619 | 621 | 534 | 534 | 992,000 |
| 2013/05/22 | 621 | 627 | 617 | 619 | 345,000 |
| 2013/05/21 | 622 | 629 | 618 | 621 | 319,000 |
| 2013/05/20 | 630 | 634 | 622 | 622 | 264,000 |
| 2013/05/17 | 630 | 636 | 620 | 628 | 489,000 |
| 2013/05/16 | 641 | 642 | 627 | 633 | 451,000 |
| 2013/05/15 | 631 | 644 | 631 | 640 | 334,000 |
| 2013/05/14 | 620 | 636 | 620 | 630 | 376,000 |
| 2013/05/13 | 606 | 630 | 606 | 630 | 556,000 |
| 2013/05/10 | 593 | 605 | 592 | 604 | 411,000 |
| 2013/05/09 | 598 | 598 | 585 | 585 | 220,000 |
| 2013/05/08 | 598 | 600 | 594 | 598 | 227,000 |
| 2013/05/07 | 590 | 599 | 589 | 598 | 337,000 |
| 2013/05/02 | 582 | 588 | 576 | 581 | 254,000 |
| 2013/05/01 | 576 | 584 | 568 | 581 | 246,000 |
| 2013/04/30 | 584 | 588 | 576 | 576 | 287,000 |
| 2013/04/26 | 591 | 595 | 575 | 576 | 344,000 |
| 2013/04/25 | 584 | 595 | 583 | 591 | 267,000 |
| 2013/04/24 | 577 | 581 | 573 | 580 | 205,000 |
| 2013/04/23 | 574 | 578 | 571 | 574 | 262,000 |
| 2013/04/22 | 572 | 588 | 572 | 574 | 232,000 |
| 2013/04/19 | 576 | 577 | 560 | 565 | 290,000 |
| 2013/04/18 | 588 | 588 | 575 | 576 | 246,000 |
| 2013/04/17 | 579 | 590 | 576 | 587 | 285,000 |
| 2013/04/16 | 577 | 590 | 573 | 576 | 495,000 |
| 2013/04/15 | 595 | 597 | 583 | 587 | 253,000 |
| 2013/04/12 | 605 | 607 | 600 | 601 | 166,000 |
| 2013/04/11 | 607 | 616 | 600 | 607 | 462,000 |
| 2013/04/10 | 597 | 606 | 592 | 605 | 420,000 |
| 2013/04/09 | 610 | 610 | 591 | 596 | 437,000 |
| 2013/04/08 | 604 | 616 | 585 | 609 | 538,000 |
| 2013/04/05 | 585 | 612 | 584 | 598 | 829,000 |
| 2013/04/04 | 546 | 578 | 539 | 575 | 476,000 |
| 2013/04/03 | 542 | 553 | 541 | 551 | 345,000 |
| 2013/04/02 | 553 | 557 | 529 | 547 | 657,000 |
| 2013/04/01 | 585 | 586 | 557 | 558 | 496,000 |
| 2013/03/29 | 589 | 590 | 579 | 584 | 288,000 |
| 2013/03/28 | 587 | 588 | 574 | 588 | 251,000 |
| 2013/03/27 | 590 | 591 | 582 | 585 | 226,000 |
| 2013/03/26 | 578 | 589 | 576 | 588 | 302,000 |
| 2013/03/25 | 588 | 590 | 580 | 580 | 251,000 |
| 2013/03/22 | 590 | 594 | 580 | 580 | 276,000 |
| 2013/03/21 | 580 | 598 | 580 | 595 | 427,000 |
| 2013/03/19 | 579 | 584 | 577 | 582 | 295,000 |
| 2013/03/18 | 579 | 584 | 575 | 577 | 327,000 |
| 2013/03/15 | 583 | 587 | 579 | 585 | 246,000 |
| 2013/03/14 | 581 | 584 | 575 | 578 | 204,000 |
| 2013/03/13 | 581 | 592 | 576 | 582 | 344,000 |
| 2013/03/12 | 590 | 595 | 582 | 587 | 531,000 |
| 2013/03/11 | 573 | 597 | 569 | 589 | 363,000 |
| 2013/03/08 | 571 | 573 | 566 | 570 | 674,000 |
| 2013/03/07 | 572 | 577 | 567 | 571 | 388,000 |
| 2013/03/06 | 560 | 572 | 560 | 570 | 366,000 |
| 2013/03/05 | 569 | 581 | 559 | 560 | 523,000 |
| 2013/03/04 | 560 | 575 | 560 | 569 | 493,000 |
| 2013/03/01 | 549 | 560 | 546 | 559 | 333,000 |
| 2013/02/28 | 539 | 551 | 539 | 551 | 387,000 |
| 2013/02/27 | 548 | 548 | 537 | 537 | 323,000 |
| 2013/02/26 | 559 | 561 | 545 | 548 | 362,000 |
| 2013/02/25 | 559 | 575 | 559 | 562 | 340,000 |
| 2013/02/22 | 554 | 560 | 548 | 557 | 313,000 |
| 2013/02/21 | 555 | 563 | 554 | 557 | 271,000 |
| 2013/02/20 | 557 | 558 | 549 | 555 | 370,000 |
| 2013/02/19 | 557 | 559 | 553 | 557 | 339,000 |
| 2013/02/18 | 533 | 558 | 532 | 557 | 555,000 |
| 2013/02/15 | 548 | 548 | 527 | 530 | 407,000 |
| 2013/02/14 | 551 | 555 | 547 | 548 | 290,000 |
| 2013/02/13 | 557 | 563 | 545 | 551 | 242,000 |
| 2013/02/12 | 552 | 568 | 552 | 557 | 350,000 |
| 2013/02/08 | 558 | 558 | 547 | 548 | 267,000 |
| 2013/02/07 | 560 | 563 | 555 | 558 | 261,000 |
| 2013/02/06 | 557 | 563 | 557 | 561 | 323,000 |
| 2013/02/05 | 550 | 558 | 550 | 550 | 286,000 |
| 2013/02/04 | 559 | 562 | 553 | 554 | 261,000 |
| 2013/02/01 | 557 | 559 | 554 | 557 | 188,000 |
| 2013/01/31 | 556 | 557 | 549 | 555 | 367,000 |
| 2013/01/30 | 554 | 557 | 553 | 556 | 147,000 |
| 2013/01/29 | 549 | 555 | 549 | 554 | 271,000 |
| 2013/01/28 | 554 | 560 | 547 | 551 | 327,000 |
| 2013/01/25 | 535 | 548 | 535 | 548 | 475,000 |
| 2013/01/24 | 521 | 532 | 516 | 531 | 353,000 |
| 2013/01/23 | 523 | 530 | 522 | 527 | 407,000 |
| 2013/01/22 | 522 | 525 | 507 | 513 | 388,000 |
| 2013/01/21 | 527 | 527 | 518 | 522 | 218,000 |
| 2013/01/18 | 520 | 529 | 517 | 527 | 557,000 |
| 2013/01/17 | 516 | 517 | 507 | 517 | 198,000 |
| 2013/01/16 | 512 | 516 | 510 | 514 | 236,000 |
| 2013/01/15 | 520 | 520 | 508 | 514 | 148,000 |
| 2013/01/11 | 517 | 521 | 511 | 514 | 264,000 |
| 2013/01/10 | 506 | 524 | 503 | 512 | 336,000 |
| 2013/01/09 | 503 | 513 | 501 | 509 | 279,000 |
| 2013/01/08 | 492 | 507 | 490 | 502 | 353,000 |
| 2013/01/07 | 508 | 509 | 493 | 495 | 306,000 |
| 2013/01/04 | 500 | 507 | 497 | 504 | 292,000 |