8388 (株)阿波銀行 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 683 | 683 | 678 | 678 | 30,868 | 3,067.87 |
| 1996-12-27 | 679 | 683 | 673 | 681 | 76,671 | 3,081.45 |
| 1996-12-26 | 653 | 702 | 653 | 672 | 117,496 | 3,040.72 |
| 1996-12-25 | 623 | 623 | 613 | 623 | 17,923 | 2,819 |
| 1996-12-24 | 613 | 623 | 613 | 614 | 32,859 | 2,778.28 |
| 1996-12-20 | 638 | 638 | 604 | 614 | 46,799 | 2,778.28 |
| 1996-12-19 | 632 | 632 | 628 | 628 | 56,757 | 2,841.63 |
| 1996-12-18 | 662 | 662 | 632 | 632 | 14,936 | 2,859.73 |
| 1996-12-17 | 662 | 663 | 660 | 660 | 103,556 | 2,986.43 |
| 1996-12-16 | 683 | 683 | 663 | 663 | 29,872 | 3,000 |
| 1996-12-13 | 683 | 693 | 663 | 663 | 188,193 | 3,000 |
| 1996-12-12 | 702 | 702 | 688 | 688 | 38,834 | 3,113.12 |
| 1996-12-11 | 693 | 703 | 693 | 693 | 53,770 | 3,135.75 |
| 1996-12-10 | 703 | 703 | 693 | 693 | 81,650 | 3,135.75 |
| 1996-12-09 | 693 | 693 | 683 | 693 | 53,770 | 3,135.75 |
| 1996-12-06 | 718 | 718 | 691 | 691 | 47,795 | 3,126.70 |
| 1996-12-05 | 714 | 723 | 714 | 723 | 38,834 | 3,271.49 |
| 1996-12-04 | 715 | 718 | 709 | 718 | 66,714 | 3,248.87 |
| 1996-12-03 | 722 | 722 | 715 | 715 | 29,872 | 3,235.29 |
| 1996-12-02 | 722 | 722 | 714 | 715 | 22,902 | 3,235.29 |
| 1996-11-29 | 713 | 723 | 713 | 721 | 38,834 | 3,262.44 |
| 1996-11-28 | 713 | 718 | 713 | 718 | 54,765 | 3,248.87 |
| 1996-11-27 | 719 | 723 | 719 | 723 | 14,936 | 3,271.49 |
| 1996-11-26 | 719 | 719 | 709 | 710 | 79,659 | 3,212.67 |
| 1996-11-25 | 713 | 723 | 709 | 709 | 24,893 | 3,208.14 |
| 1996-11-22 | 721 | 721 | 705 | 709 | 23,898 | 3,208.14 |
| 1996-11-21 | 706 | 719 | 706 | 713 | 61,735 | 3,226.24 |
| 1996-11-20 | 718 | 721 | 712 | 712 | 35,846 | 3,221.72 |
| 1996-11-19 | 718 | 718 | 718 | 718 | 7,966 | 3,248.87 |
| 1996-11-18 | 713 | 713 | 708 | 708 | 10,953 | 3,203.62 |
| 1996-11-15 | 718 | 721 | 713 | 713 | 58,748 | 3,226.24 |
| 1996-11-14 | 718 | 718 | 718 | 718 | 996 | 3,248.87 |
| 1996-11-13 | 721 | 721 | 718 | 718 | 10,953 | 3,248.87 |
| 1996-11-12 | 716 | 721 | 716 | 718 | 15,932 | 3,248.87 |
| 1996-11-11 | 718 | 722 | 710 | 722 | 27,881 | 3,266.97 |
| 1996-11-08 | 703 | 722 | 703 | 713 | 22,902 | 3,226.24 |
| 1996-11-07 | 713 | 713 | 703 | 703 | 18,919 | 3,181 |
| 1996-11-06 | 703 | 723 | 703 | 705 | 31,863 | 3,190.05 |
| 1996-11-05 | 722 | 722 | 698 | 698 | 27,881 | 3,158.37 |
| 1996-11-01 | 699 | 699 | 694 | 694 | 14,936 | 3,140.27 |
| 1996-10-31 | 713 | 713 | 699 | 699 | 11,949 | 3,162.90 |
| 1996-10-30 | 718 | 718 | 706 | 706 | 15,932 | 3,194.57 |
| 1996-10-29 | 699 | 718 | 699 | 714 | 13,940 | 3,230.77 |
| 1996-10-28 | 689 | 689 | 689 | 689 | 2,987 | 3,117.65 |
| 1996-10-25 | 700 | 701 | 691 | 691 | 31,863 | 3,126.70 |
| 1996-10-24 | 700 | 709 | 700 | 700 | 9,957 | 3,167.42 |
| 1996-10-23 | 707 | 707 | 706 | 706 | 17,923 | 3,194.57 |
| 1996-10-22 | 722 | 722 | 713 | 713 | 48,791 | 3,226.24 |
| 1996-10-21 | 723 | 723 | 715 | 715 | 42,816 | 3,235.29 |
| 1996-10-18 | 722 | 723 | 715 | 715 | 39,829 | 3,235.29 |
| 1996-10-17 | 722 | 722 | 715 | 722 | 5,974 | 3,266.97 |
| 1996-10-16 | 722 | 722 | 715 | 715 | 13,940 | 3,235.29 |
| 1996-10-15 | 718 | 723 | 715 | 715 | 91,607 | 3,235.29 |
| 1996-10-14 | 710 | 715 | 710 | 715 | 58,748 | 3,235.29 |
| 1996-10-11 | 694 | 694 | 694 | 694 | 1,991 | 3,140.27 |
| 1996-10-09 | 695 | 695 | 695 | 695 | 7,966 | 3,144.80 |
| 1996-10-08 | 702 | 702 | 694 | 695 | 107,539 | 3,144.80 |
| 1996-10-07 | 713 | 713 | 708 | 713 | 5,974 | 3,226.24 |
| 1996-10-04 | 713 | 723 | 713 | 723 | 7,966 | 3,271.49 |
| 1996-10-03 | 723 | 723 | 713 | 713 | 26,885 | 3,226.24 |
| 1996-10-02 | 728 | 728 | 708 | 723 | 30,868 | 3,271.49 |
| 1996-10-01 | 714 | 714 | 708 | 708 | 14,936 | 3,203.62 |
| 1996-09-27 | 713 | 713 | 703 | 708 | 27,881 | 3,203.62 |
| 1996-09-26 | 723 | 723 | 703 | 703 | 55,761 | 3,181 |
| 1996-09-25 | 718 | 718 | 703 | 705 | 23,898 | 3,190.05 |
| 1996-09-24 | 752 | 752 | 743 | 747 | 34,851 | 3,219.13 |
| 1996-09-20 | 753 | 753 | 748 | 752 | 41,821 | 3,240.68 |
| 1996-09-19 | 743 | 753 | 743 | 752 | 10,953 | 3,240.68 |
| 1996-09-18 | 753 | 753 | 738 | 752 | 37,838 | 3,240.68 |
| 1996-09-17 | 753 | 755 | 743 | 753 | 50,782 | 3,244.99 |
| 1996-09-13 | 733 | 752 | 733 | 752 | 88,620 | 3,240.68 |
| 1996-09-12 | 742 | 742 | 738 | 738 | 39,829 | 3,180.35 |
| 1996-09-11 | 743 | 752 | 743 | 752 | 13,940 | 3,240.68 |
| 1996-09-10 | 743 | 753 | 743 | 752 | 25,889 | 3,240.68 |
| 1996-09-09 | 743 | 743 | 733 | 733 | 10,953 | 3,158.80 |
| 1996-09-06 | 748 | 748 | 733 | 733 | 11,949 | 3,158.80 |
| 1996-09-05 | 736 | 753 | 736 | 753 | 42,816 | 3,244.99 |
| 1996-09-04 | 733 | 733 | 728 | 728 | 14,936 | 3,137.25 |
| 1996-09-03 | 743 | 743 | 743 | 743 | 27,881 | 3,201.90 |
| 1996-09-02 | 712 | 713 | 712 | 713 | 11,949 | 3,072.61 |
| 1996-08-30 | 739 | 739 | 723 | 723 | 70,697 | 3,115.71 |
| 1996-08-29 | 739 | 739 | 739 | 739 | 22,902 | 3,184.66 |
| 1996-08-28 | 739 | 739 | 738 | 739 | 22,902 | 3,184.66 |
| 1996-08-27 | 738 | 748 | 738 | 738 | 22,902 | 3,180.35 |
| 1996-08-26 | 743 | 753 | 738 | 738 | 56,757 | 3,180.35 |
| 1996-08-22 | 753 | 753 | 753 | 753 | 29,872 | 3,244.99 |
| 1996-08-21 | 753 | 753 | 748 | 750 | 13,940 | 3,232.06 |
| 1996-08-20 | 738 | 738 | 738 | 738 | 48,791 | 3,180.35 |
| 1996-08-19 | 738 | 753 | 736 | 738 | 41,821 | 3,180.35 |
| 1996-08-16 | 748 | 748 | 738 | 738 | 48,791 | 3,180.35 |
| 1996-08-15 | 743 | 746 | 743 | 743 | 32,859 | 3,201.90 |
| 1996-08-14 | 738 | 743 | 738 | 743 | 8,962 | 3,201.90 |
| 1996-08-13 | 742 | 742 | 733 | 738 | 26,885 | 3,180.35 |
| 1996-08-12 | 733 | 743 | 733 | 742 | 26,885 | 3,197.59 |
| 1996-08-09 | 732 | 733 | 731 | 733 | 39,829 | 3,158.80 |
| 1996-08-08 | 733 | 733 | 732 | 732 | 17,923 | 3,154.49 |
| 1996-08-07 | 739 | 740 | 733 | 733 | 25,889 | 3,158.80 |
| 1996-08-06 | 739 | 749 | 739 | 739 | 12,945 | 3,184.66 |
| 1996-08-05 | 740 | 746 | 739 | 743 | 17,923 | 3,201.90 |
| 1996-08-02 | 753 | 753 | 738 | 739 | 24,893 | 3,184.66 |
| 1996-08-01 | 723 | 743 | 723 | 738 | 54,765 | 3,180.35 |
| 1996-07-31 | 743 | 743 | 722 | 722 | 28,876 | 3,111.40 |
| 1996-07-30 | 733 | 733 | 722 | 723 | 51,778 | 3,115.71 |
| 1996-07-29 | 726 | 726 | 726 | 726 | 14,936 | 3,128.64 |
| 1996-07-26 | 723 | 733 | 723 | 733 | 50,782 | 3,158.80 |
| 1996-07-25 | 724 | 724 | 723 | 723 | 22,902 | 3,115.71 |
| 1996-07-24 | 725 | 743 | 723 | 723 | 29,872 | 3,115.71 |
| 1996-07-23 | 725 | 729 | 725 | 729 | 32,859 | 3,141.56 |
| 1996-07-22 | 743 | 743 | 724 | 728 | 47,795 | 3,137.25 |
| 1996-07-19 | 732 | 733 | 732 | 733 | 8,962 | 3,158.80 |
| 1996-07-18 | 743 | 743 | 724 | 724 | 103,556 | 3,120.02 |
| 1996-07-17 | 723 | 723 | 723 | 723 | 34,851 | 3,115.71 |
| 1996-07-16 | 733 | 733 | 725 | 725 | 23,898 | 3,124.33 |
| 1996-07-15 | 723 | 723 | 723 | 723 | 46,799 | 3,115.71 |
| 1996-07-12 | 732 | 733 | 723 | 723 | 35,846 | 3,115.71 |
| 1996-07-11 | 723 | 732 | 723 | 732 | 2,987 | 3,154.49 |
| 1996-07-10 | 739 | 739 | 713 | 723 | 16,927 | 3,115.71 |
| 1996-07-09 | 724 | 728 | 723 | 723 | 21,906 | 3,115.71 |
| 1996-07-08 | 728 | 728 | 723 | 723 | 27,881 | 3,115.71 |
| 1996-07-05 | 739 | 739 | 734 | 734 | 3,983 | 3,163.11 |
| 1996-07-04 | 734 | 741 | 734 | 741 | 2,987 | 3,193.28 |
| 1996-07-03 | 736 | 736 | 733 | 734 | 19,915 | 3,163.11 |
| 1996-07-02 | 750 | 750 | 733 | 733 | 39,829 | 3,158.80 |
| 1996-07-01 | 752 | 752 | 730 | 730 | 46,799 | 3,145.87 |
| 1996-06-28 | 752 | 752 | 751 | 751 | 24,893 | 3,236.37 |
| 1996-06-27 | 758 | 758 | 751 | 751 | 48,791 | 3,236.37 |
| 1996-06-26 | 746 | 753 | 746 | 753 | 9,957 | 3,244.99 |
| 1996-06-25 | 758 | 763 | 752 | 763 | 87,624 | 3,288.08 |
| 1996-06-24 | 773 | 773 | 758 | 763 | 26,885 | 3,288.08 |
| 1996-06-21 | 751 | 753 | 743 | 753 | 61,735 | 3,244.99 |
| 1996-06-20 | 743 | 748 | 738 | 748 | 57,752 | 3,223.44 |
| 1996-06-19 | 733 | 733 | 728 | 728 | 73,684 | 3,137.25 |
| 1996-06-18 | 732 | 733 | 728 | 733 | 91,607 | 3,158.80 |
| 1996-06-17 | 732 | 732 | 728 | 728 | 75,676 | 3,137.25 |
| 1996-06-14 | 713 | 731 | 713 | 728 | 88,620 | 3,137.25 |
| 1996-06-13 | 723 | 733 | 713 | 713 | 22,902 | 3,072.61 |
| 1996-06-12 | 733 | 738 | 721 | 733 | 35,846 | 3,158.80 |
| 1996-06-11 | 713 | 723 | 713 | 723 | 3,983 | 3,115.71 |
| 1996-06-10 | 723 | 724 | 723 | 723 | 43,812 | 3,115.71 |
| 1996-06-07 | 723 | 723 | 723 | 723 | 11,949 | 3,115.71 |
| 1996-06-06 | 724 | 724 | 723 | 724 | 46,799 | 3,120.02 |
| 1996-06-05 | 738 | 738 | 737 | 737 | 6,970 | 3,176.04 |
| 1996-06-04 | 738 | 738 | 736 | 738 | 23,898 | 3,180.35 |
| 1996-06-03 | 737 | 737 | 728 | 728 | 36,842 | 3,137.25 |
| 1996-05-31 | 743 | 743 | 743 | 743 | 5,974 | 3,201.90 |
| 1996-05-30 | 735 | 739 | 735 | 737 | 14,936 | 3,176.04 |
| 1996-05-29 | 743 | 743 | 742 | 742 | 18,919 | 3,197.59 |
| 1996-05-28 | 738 | 743 | 731 | 743 | 24,893 | 3,201.90 |
| 1996-05-27 | 733 | 733 | 733 | 733 | 8,962 | 3,158.80 |
| 1996-05-24 | 730 | 733 | 730 | 733 | 21,906 | 3,158.80 |
| 1996-05-23 | 734 | 741 | 733 | 738 | 42,816 | 3,180.35 |
| 1996-05-22 | 736 | 746 | 733 | 733 | 40,825 | 3,158.80 |
| 1996-05-21 | 749 | 750 | 733 | 733 | 65,718 | 3,158.80 |
| 1996-05-20 | 753 | 753 | 744 | 744 | 33,855 | 3,206.21 |
| 1996-05-17 | 734 | 738 | 733 | 733 | 29,872 | 3,158.80 |
| 1996-05-16 | 724 | 736 | 724 | 733 | 26,885 | 3,158.80 |
| 1996-05-15 | 690 | 723 | 690 | 723 | 60,740 | 3,115.71 |
| 1996-05-14 | 691 | 691 | 690 | 690 | 2,987 | 2,973.50 |
| 1996-05-13 | 703 | 703 | 689 | 689 | 18,919 | 2,969.19 |
| 1996-05-10 | 699 | 704 | 699 | 703 | 23,898 | 3,029.52 |
| 1996-05-09 | 724 | 724 | 693 | 699 | 90,612 | 3,012.28 |
| 1996-05-08 | 703 | 723 | 703 | 723 | 10,953 | 3,115.71 |
| 1996-05-07 | 727 | 727 | 703 | 703 | 29,872 | 3,029.52 |
| 1996-05-02 | 738 | 738 | 708 | 708 | 42,816 | 3,051.07 |
| 1996-05-01 | 738 | 738 | 718 | 718 | 15,932 | 3,094.16 |
| 1996-04-30 | 719 | 733 | 719 | 728 | 14,936 | 3,137.25 |
| 1996-04-26 | 718 | 718 | 718 | 718 | 9,957 | 3,094.16 |
| 1996-04-25 | 729 | 729 | 728 | 728 | 42,816 | 3,137.25 |
| 1996-04-24 | 728 | 729 | 728 | 729 | 6,970 | 3,141.56 |
| 1996-04-23 | 731 | 733 | 723 | 728 | 16,927 | 3,137.25 |
| 1996-04-22 | 722 | 723 | 721 | 721 | 48,791 | 3,107.09 |
| 1996-04-19 | 723 | 731 | 721 | 721 | 18,919 | 3,107.09 |
| 1996-04-18 | 731 | 731 | 723 | 723 | 21,906 | 3,115.71 |
| 1996-04-17 | 723 | 724 | 723 | 723 | 36,842 | 3,115.71 |
| 1996-04-16 | 727 | 727 | 724 | 724 | 10,953 | 3,120.02 |
| 1996-04-15 | 723 | 724 | 723 | 723 | 39,829 | 3,115.71 |
| 1996-04-12 | 723 | 723 | 723 | 723 | 28,876 | 3,115.71 |
| 1996-04-11 | 720 | 723 | 720 | 723 | 94,595 | 3,115.71 |
| 1996-04-10 | 720 | 720 | 720 | 720 | 42,816 | 3,102.78 |
| 1996-04-09 | 704 | 720 | 704 | 720 | 32,859 | 3,102.78 |
| 1996-04-08 | 703 | 713 | 700 | 702 | 27,881 | 3,025.21 |
| 1996-04-05 | 703 | 703 | 693 | 700 | 100,569 | 3,016.59 |
| 1996-04-04 | 693 | 693 | 693 | 693 | 23,898 | 2,986.43 |
| 1996-04-03 | 703 | 703 | 693 | 693 | 32,859 | 2,986.43 |
| 1996-04-02 | 703 | 703 | 693 | 693 | 30,868 | 2,986.43 |
| 1996-04-01 | 683 | 693 | 676 | 683 | 27,881 | 2,943.33 |
| 1996-03-29 | 670 | 678 | 670 | 678 | 2,987 | 2,921.78 |
| 1996-03-28 | 673 | 673 | 668 | 668 | 27,881 | 2,878.69 |
| 1996-03-27 | 664 | 673 | 664 | 673 | 21,906 | 2,900.24 |
| 1996-03-26 | 663 | 669 | 663 | 663 | 51,778 | 2,857.14 |
| 1996-03-25 | 663 | 664 | 663 | 663 | 61,735 | 2,857.14 |
| 1996-03-22 | 668 | 668 | 668 | 668 | 9,957 | 2,878.69 |
| 1996-03-21 | 668 | 668 | 656 | 668 | 31,863 | 2,878.69 |
| 1996-03-19 | 663 | 663 | 652 | 653 | 18,919 | 2,814.05 |
| 1996-03-18 | 658 | 658 | 658 | 658 | 21,906 | 2,835.60 |
| 1996-03-15 | 653 | 664 | 653 | 658 | 36,842 | 2,835.60 |
| 1996-03-14 | 653 | 653 | 653 | 653 | 7,966 | 2,814.05 |
| 1996-03-13 | 651 | 651 | 651 | 651 | 2,987 | 2,805.43 |
| 1996-03-12 | 658 | 658 | 653 | 658 | 15,932 | 2,835.60 |
| 1996-03-11 | 654 | 656 | 653 | 653 | 26,885 | 2,814.05 |
| 1996-03-08 | 663 | 668 | 661 | 668 | 148,364 | 2,878.69 |
| 1996-03-07 | 663 | 663 | 661 | 663 | 17,923 | 2,857.14 |
| 1996-03-06 | 663 | 668 | 663 | 668 | 20,910 | 2,878.69 |
| 1996-03-05 | 663 | 670 | 663 | 668 | 52,774 | 2,878.69 |
| 1996-03-04 | 671 | 671 | 662 | 668 | 46,799 | 2,878.69 |
| 1996-03-01 | 673 | 673 | 661 | 661 | 62,731 | 2,848.52 |
| 1996-02-29 | 663 | 663 | 663 | 663 | 36,842 | 2,857.14 |
| 1996-02-28 | 664 | 668 | 663 | 663 | 52,774 | 2,857.14 |
| 1996-02-27 | 668 | 668 | 664 | 664 | 18,919 | 2,861.45 |
| 1996-02-26 | 673 | 673 | 673 | 673 | 35,846 | 2,900.24 |
| 1996-02-23 | 665 | 678 | 664 | 678 | 11,949 | 2,921.78 |
| 1996-02-22 | 681 | 681 | 664 | 664 | 22,902 | 2,861.45 |
| 1996-02-21 | 663 | 663 | 663 | 663 | 11,949 | 2,857.14 |
| 1996-02-20 | 683 | 683 | 663 | 663 | 22,902 | 2,857.14 |
| 1996-02-19 | 672 | 683 | 672 | 683 | 16,927 | 2,943.33 |
| 1996-02-16 | 680 | 683 | 673 | 673 | 36,842 | 2,900.24 |
| 1996-02-15 | 680 | 683 | 680 | 680 | 32,859 | 2,930.40 |
| 1996-02-14 | 681 | 683 | 680 | 680 | 22,902 | 2,930.40 |
| 1996-02-13 | 682 | 683 | 680 | 680 | 11,949 | 2,930.40 |
| 1996-02-08 | 673 | 683 | 673 | 682 | 28,876 | 2,939.02 |
| 1996-02-07 | 671 | 683 | 667 | 683 | 60,740 | 2,943.33 |
| 1996-02-06 | 662 | 670 | 662 | 670 | 12,945 | 2,887.31 |
| 1996-02-05 | 669 | 669 | 662 | 662 | 140,398 | 2,852.83 |
| 1996-02-02 | 678 | 678 | 669 | 669 | 118,492 | 2,883 |
| 1996-02-01 | 680 | 683 | 680 | 681 | 136,415 | 2,934.71 |
| 1996-01-31 | 683 | 683 | 680 | 680 | 71,693 | 2,930.40 |
| 1996-01-30 | 664 | 682 | 664 | 680 | 43,812 | 2,930.40 |
| 1996-01-29 | 680 | 680 | 670 | 670 | 25,889 | 2,887.31 |
| 1996-01-26 | 663 | 673 | 663 | 663 | 35,846 | 2,857.14 |
| 1996-01-25 | 677 | 683 | 673 | 673 | 7,966 | 2,900.24 |
| 1996-01-24 | 663 | 682 | 663 | 677 | 10,953 | 2,917.47 |
| 1996-01-23 | 683 | 683 | 663 | 663 | 31,863 | 2,857.14 |
| 1996-01-22 | 683 | 683 | 678 | 678 | 17,923 | 2,921.78 |
| 1996-01-19 | 678 | 678 | 678 | 678 | 1,991 | 2,921.78 |
| 1996-01-18 | 683 | 683 | 673 | 678 | 23,898 | 2,921.78 |
| 1996-01-17 | 683 | 684 | 673 | 673 | 32,859 | 2,900.24 |
| 1996-01-16 | 674 | 684 | 674 | 684 | 10,953 | 2,947.64 |
| 1996-01-12 | 683 | 685 | 673 | 673 | 82,646 | 2,900.24 |
| 1996-01-11 | 676 | 683 | 673 | 683 | 40,825 | 2,943.33 |
| 1996-01-10 | 675 | 683 | 675 | 676 | 30,868 | 2,913.17 |
| 1996-01-09 | 662 | 683 | 660 | 683 | 56,757 | 2,943.33 |
| 1996-01-08 | 673 | 673 | 660 | 660 | 21,906 | 2,844.21 |
| 1996-01-05 | 683 | 683 | 664 | 669 | 39,829 | 2,883 |
| 1996-01-04 | 683 | 683 | 683 | 683 | 7,966 | 2,943.33 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1997-01-28]1株→1.105株 [1996-09-25]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株 [1986-01-28]1株→1.184株
