8388 (株)阿波銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 574 | 589 | 574 | 589 | 49,000 | 2,945 |
| 1997-12-29 | 565 | 574 | 560 | 574 | 283,000 | 2,870 |
| 1997-12-26 | 590 | 595 | 580 | 595 | 82,000 | 2,975 |
| 1997-12-25 | 545 | 600 | 545 | 591 | 151,000 | 2,955 |
| 1997-12-24 | 550 | 550 | 539 | 540 | 135,000 | 2,700 |
| 1997-12-22 | 545 | 548 | 539 | 548 | 62,000 | 2,740 |
| 1997-12-19 | 550 | 550 | 542 | 545 | 65,000 | 2,725 |
| 1997-12-18 | 560 | 560 | 550 | 555 | 33,000 | 2,775 |
| 1997-12-17 | 551 | 560 | 545 | 552 | 147,000 | 2,760 |
| 1997-12-16 | 552 | 559 | 547 | 552 | 189,000 | 2,760 |
| 1997-12-15 | 540 | 548 | 538 | 546 | 90,000 | 2,730 |
| 1997-12-12 | 525 | 550 | 525 | 545 | 310,000 | 2,725 |
| 1997-12-11 | 535 | 550 | 525 | 545 | 71,000 | 2,725 |
| 1997-12-10 | 550 | 550 | 540 | 540 | 123,000 | 2,700 |
| 1997-12-09 | 540 | 550 | 540 | 550 | 167,000 | 2,750 |
| 1997-12-08 | 550 | 560 | 535 | 550 | 118,000 | 2,750 |
| 1997-12-05 | 533 | 550 | 533 | 550 | 115,000 | 2,750 |
| 1997-12-04 | 540 | 553 | 530 | 553 | 118,000 | 2,765 |
| 1997-12-03 | 550 | 560 | 550 | 550 | 70,000 | 2,750 |
| 1997-12-02 | 570 | 570 | 557 | 560 | 53,000 | 2,800 |
| 1997-12-01 | 550 | 570 | 550 | 570 | 40,000 | 2,850 |
| 1997-11-28 | 570 | 570 | 569 | 570 | 42,000 | 2,850 |
| 1997-11-27 | 575 | 580 | 563 | 576 | 46,000 | 2,880 |
| 1997-11-26 | 571 | 581 | 560 | 575 | 93,000 | 2,875 |
| 1997-11-25 | 598 | 598 | 581 | 581 | 62,000 | 2,905 |
| 1997-11-21 | 600 | 600 | 600 | 600 | 37,000 | 3,000 |
| 1997-11-20 | 595 | 609 | 595 | 604 | 70,000 | 3,020 |
| 1997-11-19 | 600 | 600 | 596 | 596 | 36,000 | 2,980 |
| 1997-11-18 | 619 | 620 | 615 | 620 | 34,000 | 3,100 |
| 1997-11-17 | 595 | 620 | 595 | 620 | 49,000 | 3,100 |
| 1997-11-14 | 620 | 620 | 595 | 595 | 78,000 | 2,975 |
| 1997-11-13 | 613 | 620 | 609 | 620 | 130,000 | 3,100 |
| 1997-11-12 | 607 | 614 | 596 | 614 | 90,000 | 3,070 |
| 1997-11-11 | 605 | 609 | 605 | 608 | 12,000 | 3,040 |
| 1997-11-10 | 590 | 610 | 590 | 606 | 22,000 | 3,030 |
| 1997-11-07 | 590 | 590 | 586 | 590 | 33,000 | 2,950 |
| 1997-11-06 | 617 | 620 | 616 | 620 | 30,000 | 3,100 |
| 1997-11-05 | 624 | 624 | 617 | 617 | 51,000 | 3,085 |
| 1997-11-04 | 624 | 624 | 618 | 618 | 21,000 | 3,090 |
| 1997-10-31 | 600 | 625 | 596 | 624 | 75,000 | 3,120 |
| 1997-10-30 | 588 | 589 | 588 | 589 | 16,000 | 2,945 |
| 1997-10-29 | 609 | 609 | 600 | 608 | 18,000 | 3,040 |
| 1997-10-28 | 590 | 600 | 590 | 600 | 30,000 | 3,000 |
| 1997-10-27 | 589 | 590 | 589 | 590 | 12,000 | 2,950 |
| 1997-10-24 | 608 | 610 | 600 | 609 | 119,000 | 3,045 |
| 1997-10-23 | 605 | 605 | 600 | 600 | 15,000 | 3,000 |
| 1997-10-22 | 605 | 605 | 600 | 605 | 18,000 | 3,025 |
| 1997-10-21 | 600 | 605 | 600 | 600 | 17,000 | 3,000 |
| 1997-10-20 | 603 | 603 | 600 | 600 | 40,000 | 3,000 |
| 1997-10-17 | 596 | 605 | 596 | 600 | 21,000 | 3,000 |
| 1997-10-16 | 596 | 600 | 596 | 598 | 21,000 | 2,990 |
| 1997-10-15 | 610 | 610 | 603 | 603 | 54,000 | 3,015 |
| 1997-10-14 | 600 | 610 | 595 | 610 | 34,000 | 3,050 |
| 1997-10-13 | 600 | 600 | 600 | 600 | 23,000 | 3,000 |
| 1997-10-09 | 605 | 606 | 600 | 600 | 30,000 | 3,000 |
| 1997-10-08 | 606 | 606 | 605 | 605 | 19,000 | 3,025 |
| 1997-10-07 | 605 | 605 | 605 | 605 | 20,000 | 3,025 |
| 1997-10-06 | 605 | 605 | 605 | 605 | 4,000 | 3,025 |
| 1997-10-03 | 620 | 621 | 620 | 620 | 22,000 | 3,100 |
| 1997-10-02 | 640 | 640 | 620 | 620 | 43,000 | 3,100 |
| 1997-10-01 | 620 | 620 | 620 | 620 | 28,000 | 3,100 |
| 1997-09-30 | 621 | 621 | 620 | 620 | 10,000 | 3,100 |
| 1997-09-29 | 621 | 621 | 620 | 621 | 17,000 | 3,105 |
| 1997-09-26 | 627 | 628 | 626 | 626 | 24,000 | 3,130 |
| 1997-09-25 | 626 | 634 | 626 | 627 | 32,000 | 3,135 |
| 1997-09-24 | 640 | 645 | 636 | 637 | 53,000 | 3,185 |
| 1997-09-22 | 628 | 640 | 628 | 639 | 59,000 | 3,195 |
| 1997-09-19 | 629 | 630 | 621 | 628 | 21,000 | 3,140 |
| 1997-09-18 | 632 | 632 | 621 | 630 | 32,000 | 3,150 |
| 1997-09-17 | 625 | 633 | 623 | 623 | 94,000 | 3,115 |
| 1997-09-16 | 625 | 630 | 625 | 630 | 31,000 | 3,150 |
| 1997-09-12 | 631 | 631 | 623 | 623 | 169,000 | 3,115 |
| 1997-09-11 | 631 | 631 | 631 | 631 | 28,000 | 3,155 |
| 1997-09-10 | 632 | 632 | 631 | 631 | 28,000 | 3,155 |
| 1997-09-09 | 632 | 632 | 632 | 632 | 38,000 | 3,160 |
| 1997-09-08 | 645 | 645 | 632 | 632 | 56,000 | 3,160 |
| 1997-09-05 | 647 | 647 | 635 | 645 | 90,000 | 3,225 |
| 1997-09-04 | 644 | 644 | 637 | 637 | 107,000 | 3,185 |
| 1997-09-03 | 647 | 647 | 638 | 644 | 60,000 | 3,220 |
| 1997-09-02 | 642 | 642 | 634 | 637 | 117,000 | 3,185 |
| 1997-09-01 | 643 | 643 | 637 | 638 | 66,000 | 3,190 |
| 1997-08-29 | 642 | 642 | 633 | 639 | 78,000 | 3,195 |
| 1997-08-28 | 635 | 635 | 634 | 634 | 94,000 | 3,170 |
| 1997-08-27 | 645 | 645 | 635 | 635 | 65,000 | 3,175 |
| 1997-08-26 | 641 | 642 | 637 | 639 | 109,000 | 3,195 |
| 1997-08-25 | 641 | 641 | 637 | 637 | 142,000 | 3,185 |
| 1997-08-22 | 645 | 645 | 641 | 641 | 92,000 | 3,205 |
| 1997-08-21 | 649 | 649 | 643 | 645 | 61,000 | 3,225 |
| 1997-08-20 | 645 | 645 | 642 | 642 | 64,000 | 3,210 |
| 1997-08-19 | 645 | 645 | 641 | 641 | 64,000 | 3,205 |
| 1997-08-18 | 645 | 645 | 635 | 642 | 46,000 | 3,210 |
| 1997-08-15 | 638 | 640 | 635 | 635 | 100,000 | 3,175 |
| 1997-08-14 | 645 | 645 | 638 | 638 | 36,000 | 3,190 |
| 1997-08-13 | 641 | 641 | 636 | 640 | 85,000 | 3,200 |
| 1997-08-12 | 645 | 645 | 638 | 640 | 63,000 | 3,200 |
| 1997-08-11 | 645 | 645 | 636 | 638 | 56,000 | 3,190 |
| 1997-08-08 | 647 | 647 | 635 | 639 | 64,000 | 3,195 |
| 1997-08-07 | 644 | 644 | 639 | 639 | 51,000 | 3,195 |
| 1997-08-06 | 644 | 645 | 644 | 644 | 25,000 | 3,220 |
| 1997-08-05 | 647 | 647 | 639 | 640 | 54,000 | 3,200 |
| 1997-08-04 | 646 | 646 | 636 | 638 | 85,000 | 3,190 |
| 1997-08-01 | 641 | 646 | 636 | 636 | 58,000 | 3,180 |
| 1997-07-31 | 649 | 649 | 639 | 641 | 51,000 | 3,205 |
| 1997-07-30 | 647 | 647 | 639 | 640 | 48,000 | 3,200 |
| 1997-07-29 | 645 | 645 | 637 | 637 | 62,000 | 3,185 |
| 1997-07-28 | 643 | 645 | 635 | 635 | 54,000 | 3,175 |
| 1997-07-25 | 643 | 643 | 633 | 633 | 32,000 | 3,165 |
| 1997-07-24 | 645 | 645 | 633 | 633 | 33,000 | 3,165 |
| 1997-07-23 | 649 | 649 | 633 | 635 | 62,000 | 3,175 |
| 1997-07-22 | 650 | 650 | 631 | 631 | 43,000 | 3,155 |
| 1997-07-18 | 650 | 650 | 631 | 631 | 78,000 | 3,155 |
| 1997-07-17 | 637 | 637 | 628 | 630 | 33,000 | 3,150 |
| 1997-07-16 | 648 | 648 | 627 | 627 | 96,000 | 3,135 |
| 1997-07-15 | 630 | 632 | 627 | 630 | 132,000 | 3,150 |
| 1997-07-14 | 628 | 630 | 628 | 630 | 110,000 | 3,150 |
| 1997-07-11 | 627 | 628 | 627 | 628 | 7,000 | 3,140 |
| 1997-07-10 | 627 | 628 | 627 | 627 | 7,000 | 3,135 |
| 1997-07-09 | 630 | 630 | 627 | 627 | 50,000 | 3,135 |
| 1997-07-08 | 632 | 633 | 630 | 630 | 23,000 | 3,150 |
| 1997-07-07 | 632 | 635 | 631 | 632 | 20,000 | 3,160 |
| 1997-07-04 | 633 | 633 | 630 | 632 | 21,000 | 3,160 |
| 1997-07-03 | 635 | 635 | 633 | 633 | 17,000 | 3,165 |
| 1997-07-02 | 645 | 645 | 635 | 635 | 43,000 | 3,175 |
| 1997-07-01 | 637 | 639 | 635 | 635 | 100,000 | 3,175 |
| 1997-06-30 | 636 | 640 | 636 | 637 | 43,000 | 3,185 |
| 1997-06-27 | 644 | 644 | 636 | 637 | 32,000 | 3,185 |
| 1997-06-26 | 636 | 640 | 636 | 636 | 87,000 | 3,180 |
| 1997-06-25 | 634 | 635 | 634 | 635 | 44,000 | 3,175 |
| 1997-06-24 | 632 | 635 | 632 | 635 | 230,000 | 3,175 |
| 1997-06-23 | 631 | 632 | 631 | 632 | 29,000 | 3,160 |
| 1997-06-20 | 630 | 630 | 629 | 629 | 33,000 | 3,145 |
| 1997-06-19 | 629 | 630 | 628 | 629 | 35,000 | 3,145 |
| 1997-06-18 | 635 | 635 | 628 | 628 | 78,000 | 3,140 |
| 1997-06-17 | 631 | 635 | 631 | 631 | 69,000 | 3,155 |
| 1997-06-16 | 632 | 632 | 631 | 631 | 14,000 | 3,155 |
| 1997-06-13 | 630 | 635 | 630 | 631 | 90,000 | 3,155 |
| 1997-06-12 | 627 | 639 | 627 | 630 | 116,000 | 3,150 |
| 1997-06-11 | 625 | 627 | 624 | 627 | 21,000 | 3,135 |
| 1997-06-10 | 628 | 629 | 623 | 624 | 52,000 | 3,120 |
| 1997-06-09 | 625 | 628 | 624 | 628 | 35,000 | 3,140 |
| 1997-06-06 | 626 | 626 | 625 | 625 | 11,000 | 3,125 |
| 1997-06-05 | 629 | 629 | 627 | 627 | 24,000 | 3,135 |
| 1997-06-04 | 630 | 630 | 629 | 630 | 27,000 | 3,150 |
| 1997-06-03 | 627 | 630 | 625 | 630 | 56,000 | 3,150 |
| 1997-06-02 | 625 | 628 | 625 | 628 | 13,000 | 3,140 |
| 1997-05-30 | 625 | 628 | 623 | 628 | 179,000 | 3,140 |
| 1997-05-29 | 626 | 626 | 625 | 625 | 23,000 | 3,125 |
| 1997-05-28 | 626 | 626 | 625 | 625 | 7,000 | 3,125 |
| 1997-05-27 | 625 | 628 | 625 | 625 | 25,000 | 3,125 |
| 1997-05-26 | 626 | 626 | 625 | 626 | 20,000 | 3,130 |
| 1997-05-23 | 628 | 630 | 625 | 625 | 19,000 | 3,125 |
| 1997-05-22 | 631 | 640 | 628 | 628 | 73,000 | 3,140 |
| 1997-05-21 | 630 | 638 | 630 | 633 | 123,000 | 3,165 |
| 1997-05-20 | 630 | 635 | 630 | 630 | 46,000 | 3,150 |
| 1997-05-19 | 628 | 628 | 626 | 627 | 24,000 | 3,135 |
| 1997-05-16 | 627 | 630 | 626 | 630 | 30,000 | 3,150 |
| 1997-05-15 | 624 | 626 | 624 | 626 | 32,000 | 3,130 |
| 1997-05-14 | 624 | 624 | 624 | 624 | 14,000 | 3,120 |
| 1997-05-13 | 623 | 630 | 623 | 624 | 411,000 | 3,120 |
| 1997-05-12 | 624 | 630 | 624 | 630 | 79,000 | 3,150 |
| 1997-05-09 | 624 | 624 | 623 | 624 | 15,000 | 3,120 |
| 1997-05-08 | 624 | 625 | 623 | 623 | 74,000 | 3,115 |
| 1997-05-07 | 624 | 629 | 623 | 625 | 38,000 | 3,125 |
| 1997-05-06 | 630 | 630 | 623 | 623 | 90,000 | 3,115 |
| 1997-05-02 | 630 | 630 | 622 | 622 | 70,000 | 3,110 |
| 1997-05-01 | 628 | 629 | 622 | 622 | 57,000 | 3,110 |
| 1997-04-30 | 622 | 629 | 622 | 627 | 125,000 | 3,135 |
| 1997-04-28 | 628 | 628 | 622 | 623 | 52,000 | 3,115 |
| 1997-04-25 | 623 | 629 | 623 | 623 | 44,000 | 3,115 |
| 1997-04-24 | 628 | 628 | 624 | 624 | 77,000 | 3,120 |
| 1997-04-23 | 630 | 630 | 625 | 625 | 771,000 | 3,125 |
| 1997-04-22 | 640 | 640 | 630 | 630 | 48,000 | 3,150 |
| 1997-04-21 | 641 | 641 | 632 | 633 | 111,000 | 3,165 |
| 1997-04-18 | 635 | 635 | 630 | 633 | 47,000 | 3,165 |
| 1997-04-17 | 630 | 640 | 629 | 630 | 58,000 | 3,150 |
| 1997-04-16 | 629 | 640 | 629 | 629 | 59,000 | 3,145 |
| 1997-04-15 | 623 | 640 | 623 | 628 | 99,000 | 3,140 |
| 1997-04-14 | 623 | 635 | 623 | 623 | 64,000 | 3,115 |
| 1997-04-11 | 625 | 640 | 623 | 626 | 49,000 | 3,130 |
| 1997-04-10 | 629 | 630 | 625 | 625 | 22,000 | 3,125 |
| 1997-04-09 | 627 | 630 | 623 | 630 | 49,000 | 3,150 |
| 1997-04-08 | 630 | 640 | 630 | 630 | 57,000 | 3,150 |
| 1997-04-07 | 640 | 640 | 632 | 636 | 53,000 | 3,180 |
| 1997-04-04 | 657 | 660 | 638 | 640 | 78,000 | 3,200 |
| 1997-04-03 | 637 | 650 | 637 | 647 | 39,000 | 3,235 |
| 1997-04-02 | 640 | 645 | 637 | 637 | 50,000 | 3,185 |
| 1997-04-01 | 634 | 636 | 634 | 636 | 58,000 | 3,180 |
| 1997-03-31 | 645 | 645 | 634 | 634 | 41,000 | 3,170 |
| 1997-03-28 | 650 | 650 | 630 | 636 | 14,000 | 3,180 |
| 1997-03-27 | 642 | 652 | 640 | 640 | 35,000 | 3,200 |
| 1997-03-26 | 640 | 650 | 640 | 640 | 8,000 | 3,200 |
| 1997-03-25 | 661 | 661 | 636 | 636 | 82,000 | 3,180 |
| 1997-03-24 | 670 | 670 | 661 | 661 | 17,000 | 3,305 |
| 1997-03-21 | 670 | 670 | 659 | 660 | 36,000 | 3,300 |
| 1997-03-19 | 662 | 670 | 655 | 660 | 33,000 | 3,300 |
| 1997-03-18 | 660 | 670 | 647 | 650 | 42,000 | 3,250 |
| 1997-03-17 | 655 | 655 | 648 | 655 | 35,000 | 3,275 |
| 1997-03-14 | 648 | 652 | 648 | 652 | 88,000 | 3,260 |
| 1997-03-13 | 655 | 656 | 652 | 652 | 48,000 | 3,260 |
| 1997-03-12 | 652 | 655 | 650 | 655 | 49,000 | 3,275 |
| 1997-03-11 | 654 | 655 | 652 | 652 | 62,000 | 3,260 |
| 1997-03-10 | 656 | 656 | 652 | 654 | 44,000 | 3,270 |
| 1997-03-07 | 655 | 656 | 655 | 656 | 26,000 | 3,280 |
| 1997-03-06 | 657 | 657 | 652 | 655 | 28,000 | 3,275 |
| 1997-03-05 | 662 | 662 | 652 | 652 | 75,000 | 3,260 |
| 1997-03-04 | 663 | 663 | 652 | 652 | 66,000 | 3,260 |
| 1997-03-03 | 654 | 654 | 652 | 653 | 28,000 | 3,265 |
| 1997-02-28 | 655 | 656 | 654 | 654 | 32,000 | 3,270 |
| 1997-02-27 | 655 | 656 | 655 | 655 | 17,000 | 3,275 |
| 1997-02-26 | 663 | 665 | 655 | 655 | 43,000 | 3,275 |
| 1997-02-25 | 665 | 667 | 663 | 663 | 60,000 | 3,315 |
| 1997-02-24 | 669 | 669 | 651 | 665 | 35,000 | 3,325 |
| 1997-02-21 | 644 | 660 | 644 | 650 | 26,000 | 3,250 |
| 1997-02-20 | 665 | 665 | 645 | 654 | 86,000 | 3,270 |
| 1997-02-19 | 641 | 646 | 640 | 645 | 5,000 | 3,225 |
| 1997-02-18 | 676 | 676 | 640 | 640 | 55,000 | 3,200 |
| 1997-02-17 | 670 | 670 | 665 | 670 | 20,000 | 3,350 |
| 1997-02-14 | 665 | 670 | 665 | 665 | 35,000 | 3,325 |
| 1997-02-13 | 660 | 670 | 660 | 665 | 59,000 | 3,325 |
| 1997-02-12 | 650 | 656 | 650 | 655 | 27,000 | 3,275 |
| 1997-02-10 | 658 | 660 | 650 | 650 | 18,000 | 3,250 |
| 1997-02-07 | 658 | 660 | 658 | 658 | 22,000 | 3,290 |
| 1997-02-06 | 651 | 661 | 651 | 655 | 16,000 | 3,275 |
| 1997-02-05 | 653 | 655 | 650 | 650 | 42,000 | 3,250 |
| 1997-02-04 | 660 | 663 | 650 | 663 | 53,000 | 3,315 |
| 1997-02-03 | 650 | 650 | 640 | 640 | 38,000 | 3,200 |
| 1997-01-31 | 635 | 645 | 635 | 640 | 13,000 | 3,200 |
| 1997-01-30 | 638 | 639 | 625 | 625 | 81,000 | 3,125 |
| 1997-01-29 | 640 | 640 | 632 | 633 | 28,000 | 3,165 |
| 1997-01-28 | 624 | 645 | 614 | 630 | 90,000 | 3,150 |
| 1997-01-27 | 723 | 723 | 703 | 703 | 105,548 | 3,181 |
| 1997-01-24 | 723 | 728 | 714 | 720 | 177,240 | 3,257.92 |
| 1997-01-23 | 713 | 723 | 704 | 713 | 61,735 | 3,226.24 |
| 1997-01-22 | 702 | 704 | 702 | 703 | 122,475 | 3,181 |
| 1997-01-21 | 703 | 703 | 688 | 688 | 146,373 | 3,113.12 |
| 1997-01-20 | 703 | 703 | 688 | 703 | 79,659 | 3,181 |
| 1997-01-17 | 690 | 703 | 685 | 685 | 63,727 | 3,099.55 |
| 1997-01-16 | 679 | 699 | 679 | 685 | 43,812 | 3,099.55 |
| 1997-01-14 | 703 | 703 | 668 | 668 | 165,292 | 3,022.62 |
| 1997-01-13 | 674 | 703 | 674 | 702 | 76,671 | 3,176.47 |
| 1997-01-10 | 693 | 698 | 674 | 674 | 116,501 | 3,049.77 |
| 1997-01-09 | 702 | 702 | 678 | 701 | 82,646 | 3,171.95 |
| 1997-01-08 | 708 | 708 | 698 | 703 | 63,727 | 3,181 |
| 1997-01-07 | 723 | 723 | 708 | 708 | 78,663 | 3,203.62 |
| 1997-01-06 | 698 | 698 | 698 | 698 | 26,885 | 3,158.37 |
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
