8388 (株)阿波銀行 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 562 | 570 | 562 | 563 | 12,000 | 2,815 |
| 1998-12-29 | 565 | 565 | 565 | 565 | 31,000 | 2,825 |
| 1998-12-28 | 565 | 565 | 565 | 565 | 28,000 | 2,825 |
| 1998-12-25 | 561 | 565 | 561 | 565 | 15,000 | 2,825 |
| 1998-12-24 | 560 | 570 | 560 | 561 | 41,000 | 2,805 |
| 1998-12-22 | 589 | 589 | 550 | 550 | 38,000 | 2,750 |
| 1998-12-21 | 570 | 570 | 570 | 570 | 11,000 | 2,850 |
| 1998-12-18 | 579 | 579 | 570 | 570 | 25,000 | 2,850 |
| 1998-12-17 | 579 | 579 | 569 | 579 | 21,000 | 2,895 |
| 1998-12-16 | 579 | 579 | 579 | 579 | 16,000 | 2,895 |
| 1998-12-15 | 579 | 580 | 579 | 579 | 86,000 | 2,895 |
| 1998-12-14 | 569 | 580 | 569 | 579 | 31,000 | 2,895 |
| 1998-12-11 | 580 | 581 | 580 | 581 | 164,000 | 2,905 |
| 1998-12-10 | 575 | 580 | 575 | 580 | 81,000 | 2,900 |
| 1998-12-09 | 575 | 576 | 575 | 575 | 76,000 | 2,875 |
| 1998-12-08 | 575 | 575 | 575 | 575 | 70,000 | 2,875 |
| 1998-12-07 | 572 | 575 | 572 | 575 | 20,000 | 2,875 |
| 1998-12-04 | 571 | 572 | 571 | 572 | 14,000 | 2,860 |
| 1998-12-03 | 580 | 580 | 574 | 575 | 22,000 | 2,875 |
| 1998-12-02 | 590 | 590 | 571 | 580 | 66,000 | 2,900 |
| 1998-12-01 | 570 | 573 | 570 | 570 | 29,000 | 2,850 |
| 1998-11-30 | 573 | 573 | 570 | 573 | 25,000 | 2,865 |
| 1998-11-27 | 573 | 574 | 573 | 574 | 20,000 | 2,870 |
| 1998-11-26 | 574 | 575 | 573 | 574 | 36,000 | 2,870 |
| 1998-11-25 | 570 | 575 | 562 | 575 | 43,000 | 2,875 |
| 1998-11-24 | 554 | 565 | 550 | 565 | 43,000 | 2,825 |
| 1998-11-20 | 548 | 554 | 548 | 554 | 37,000 | 2,770 |
| 1998-11-19 | 539 | 550 | 539 | 549 | 19,000 | 2,745 |
| 1998-11-18 | 540 | 550 | 540 | 549 | 34,000 | 2,745 |
| 1998-11-17 | 528 | 532 | 528 | 529 | 25,000 | 2,645 |
| 1998-11-16 | 525 | 530 | 525 | 530 | 15,000 | 2,650 |
| 1998-11-13 | 515 | 525 | 515 | 525 | 53,000 | 2,625 |
| 1998-11-12 | 520 | 524 | 515 | 515 | 21,000 | 2,575 |
| 1998-11-11 | 520 | 525 | 520 | 525 | 23,000 | 2,625 |
| 1998-11-10 | 520 | 530 | 515 | 520 | 64,000 | 2,600 |
| 1998-11-09 | 520 | 520 | 520 | 520 | 16,000 | 2,600 |
| 1998-11-06 | 515 | 519 | 515 | 519 | 15,000 | 2,595 |
| 1998-11-05 | 520 | 523 | 519 | 519 | 70,000 | 2,595 |
| 1998-11-04 | 565 | 565 | 519 | 519 | 58,000 | 2,595 |
| 1998-11-02 | 510 | 520 | 510 | 519 | 49,000 | 2,595 |
| 1998-10-30 | 520 | 520 | 518 | 519 | 48,000 | 2,595 |
| 1998-10-29 | 518 | 520 | 515 | 520 | 19,000 | 2,600 |
| 1998-10-28 | 520 | 525 | 516 | 518 | 49,000 | 2,590 |
| 1998-10-27 | 522 | 522 | 520 | 520 | 36,000 | 2,600 |
| 1998-10-26 | 518 | 522 | 518 | 522 | 25,000 | 2,610 |
| 1998-10-23 | 540 | 540 | 520 | 538 | 92,000 | 2,690 |
| 1998-10-22 | 540 | 544 | 531 | 537 | 100,000 | 2,685 |
| 1998-10-21 | 540 | 544 | 530 | 530 | 153,000 | 2,650 |
| 1998-10-20 | 550 | 550 | 530 | 530 | 54,000 | 2,650 |
| 1998-10-19 | 549 | 555 | 548 | 548 | 26,000 | 2,740 |
| 1998-10-16 | 550 | 550 | 550 | 550 | 13,000 | 2,750 |
| 1998-10-15 | 540 | 550 | 530 | 545 | 69,000 | 2,725 |
| 1998-10-14 | 538 | 556 | 530 | 550 | 30,000 | 2,750 |
| 1998-10-13 | 525 | 560 | 525 | 558 | 47,000 | 2,790 |
| 1998-10-12 | 560 | 575 | 536 | 575 | 26,000 | 2,875 |
| 1998-10-09 | 560 | 560 | 556 | 556 | 9,000 | 2,780 |
| 1998-10-08 | 561 | 568 | 540 | 560 | 43,000 | 2,800 |
| 1998-10-07 | 573 | 573 | 549 | 568 | 27,000 | 2,840 |
| 1998-10-06 | 573 | 575 | 570 | 573 | 12,000 | 2,865 |
| 1998-10-05 | 585 | 585 | 570 | 575 | 26,000 | 2,875 |
| 1998-10-02 | 590 | 590 | 585 | 589 | 58,000 | 2,945 |
| 1998-10-01 | 578 | 587 | 578 | 582 | 10,000 | 2,910 |
| 1998-09-30 | 580 | 585 | 578 | 580 | 46,000 | 2,900 |
| 1998-09-29 | 570 | 580 | 570 | 580 | 10,000 | 2,900 |
| 1998-09-28 | 570 | 589 | 570 | 580 | 30,000 | 2,900 |
| 1998-09-25 | 580 | 589 | 580 | 580 | 37,000 | 2,900 |
| 1998-09-24 | 588 | 590 | 585 | 590 | 64,000 | 2,950 |
| 1998-09-22 | 589 | 589 | 585 | 585 | 20,000 | 2,925 |
| 1998-09-21 | 585 | 585 | 560 | 570 | 6,000 | 2,850 |
| 1998-09-18 | 590 | 590 | 585 | 589 | 47,000 | 2,945 |
| 1998-09-17 | 588 | 590 | 558 | 590 | 25,000 | 2,950 |
| 1998-09-16 | 590 | 595 | 588 | 589 | 43,000 | 2,945 |
| 1998-09-14 | 590 | 590 | 590 | 590 | 37,000 | 2,950 |
| 1998-09-11 | 599 | 599 | 575 | 590 | 163,000 | 2,950 |
| 1998-09-10 | 575 | 575 | 575 | 575 | 7,000 | 2,875 |
| 1998-09-09 | 584 | 584 | 570 | 575 | 45,000 | 2,875 |
| 1998-09-08 | 593 | 593 | 590 | 590 | 63,000 | 2,950 |
| 1998-09-07 | 560 | 600 | 560 | 599 | 65,000 | 2,995 |
| 1998-09-04 | 546 | 560 | 546 | 560 | 7,000 | 2,800 |
| 1998-09-03 | 560 | 576 | 560 | 576 | 4,000 | 2,880 |
| 1998-09-02 | 590 | 590 | 590 | 590 | 41,000 | 2,950 |
| 1998-09-01 | 583 | 590 | 533 | 590 | 28,000 | 2,950 |
| 1998-08-31 | 580 | 590 | 570 | 584 | 28,000 | 2,920 |
| 1998-08-28 | 570 | 570 | 550 | 570 | 14,000 | 2,850 |
| 1998-08-27 | 575 | 580 | 560 | 578 | 25,000 | 2,890 |
| 1998-08-26 | 591 | 591 | 580 | 585 | 17,000 | 2,925 |
| 1998-08-25 | 592 | 595 | 591 | 591 | 20,000 | 2,955 |
| 1998-08-24 | 604 | 604 | 597 | 598 | 31,000 | 2,990 |
| 1998-08-21 | 601 | 601 | 600 | 600 | 22,000 | 3,000 |
| 1998-08-20 | 610 | 610 | 580 | 602 | 26,000 | 3,010 |
| 1998-08-19 | 600 | 605 | 600 | 605 | 23,000 | 3,025 |
| 1998-08-18 | 605 | 605 | 598 | 598 | 54,000 | 2,990 |
| 1998-08-17 | 608 | 608 | 585 | 585 | 83,000 | 2,925 |
| 1998-08-14 | 594 | 595 | 590 | 594 | 121,000 | 2,970 |
| 1998-08-13 | 595 | 595 | 594 | 595 | 24,000 | 2,975 |
| 1998-08-12 | 580 | 595 | 580 | 595 | 19,000 | 2,975 |
| 1998-08-11 | 610 | 610 | 593 | 596 | 47,000 | 2,980 |
| 1998-08-10 | 616 | 616 | 600 | 600 | 30,000 | 3,000 |
| 1998-08-07 | 619 | 619 | 606 | 606 | 28,000 | 3,030 |
| 1998-08-06 | 618 | 619 | 615 | 619 | 21,000 | 3,095 |
| 1998-08-05 | 618 | 619 | 615 | 619 | 27,000 | 3,095 |
| 1998-08-04 | 619 | 619 | 608 | 608 | 55,000 | 3,040 |
| 1998-08-03 | 610 | 619 | 610 | 619 | 17,000 | 3,095 |
| 1998-07-31 | 616 | 619 | 615 | 619 | 10,000 | 3,095 |
| 1998-07-30 | 615 | 615 | 615 | 615 | 20,000 | 3,075 |
| 1998-07-29 | 609 | 610 | 599 | 599 | 23,000 | 2,995 |
| 1998-07-28 | 585 | 609 | 580 | 609 | 26,000 | 3,045 |
| 1998-07-27 | 590 | 610 | 585 | 585 | 33,000 | 2,925 |
| 1998-07-24 | 597 | 606 | 597 | 606 | 13,000 | 3,030 |
| 1998-07-23 | 603 | 609 | 599 | 608 | 16,000 | 3,040 |
| 1998-07-22 | 619 | 619 | 609 | 609 | 13,000 | 3,045 |
| 1998-07-21 | 619 | 619 | 590 | 606 | 20,000 | 3,030 |
| 1998-07-17 | 616 | 616 | 616 | 616 | 3,000 | 3,080 |
| 1998-07-16 | 601 | 617 | 601 | 617 | 28,000 | 3,085 |
| 1998-07-15 | 617 | 617 | 610 | 611 | 53,000 | 3,055 |
| 1998-07-14 | 610 | 617 | 610 | 617 | 46,000 | 3,085 |
| 1998-07-13 | 590 | 605 | 590 | 605 | 44,000 | 3,025 |
| 1998-07-10 | 600 | 610 | 600 | 602 | 76,000 | 3,010 |
| 1998-07-09 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 1998-07-08 | 610 | 612 | 610 | 612 | 24,000 | 3,060 |
| 1998-07-07 | 610 | 616 | 610 | 610 | 15,000 | 3,050 |
| 1998-07-06 | 615 | 617 | 615 | 617 | 11,000 | 3,085 |
| 1998-07-03 | 615 | 617 | 615 | 617 | 30,000 | 3,085 |
| 1998-07-02 | 620 | 620 | 610 | 610 | 69,000 | 3,050 |
| 1998-07-01 | 615 | 617 | 615 | 617 | 16,000 | 3,085 |
| 1998-06-30 | 615 | 617 | 615 | 617 | 17,000 | 3,085 |
| 1998-06-29 | 615 | 615 | 611 | 615 | 42,000 | 3,075 |
| 1998-06-26 | 604 | 615 | 604 | 615 | 23,000 | 3,075 |
| 1998-06-25 | 614 | 615 | 611 | 614 | 17,000 | 3,070 |
| 1998-06-24 | 615 | 615 | 610 | 615 | 24,000 | 3,075 |
| 1998-06-23 | 615 | 615 | 610 | 615 | 35,000 | 3,075 |
| 1998-06-22 | 612 | 612 | 602 | 610 | 37,000 | 3,050 |
| 1998-06-19 | 600 | 605 | 600 | 602 | 86,000 | 3,010 |
| 1998-06-18 | 620 | 620 | 600 | 600 | 63,000 | 3,000 |
| 1998-06-17 | 598 | 600 | 598 | 600 | 48,000 | 3,000 |
| 1998-06-16 | 600 | 600 | 598 | 598 | 52,000 | 2,990 |
| 1998-06-15 | 580 | 598 | 580 | 598 | 28,000 | 2,990 |
| 1998-06-12 | 575 | 591 | 575 | 590 | 137,000 | 2,950 |
| 1998-06-11 | 600 | 600 | 590 | 600 | 22,000 | 3,000 |
| 1998-06-10 | 590 | 593 | 590 | 593 | 10,000 | 2,965 |
| 1998-06-09 | 590 | 600 | 590 | 600 | 15,000 | 3,000 |
| 1998-06-08 | 590 | 600 | 590 | 600 | 7,000 | 3,000 |
| 1998-06-05 | 595 | 608 | 595 | 608 | 25,000 | 3,040 |
| 1998-06-04 | 590 | 605 | 590 | 605 | 23,000 | 3,025 |
| 1998-06-03 | 599 | 600 | 598 | 600 | 16,000 | 3,000 |
| 1998-06-02 | 608 | 608 | 587 | 607 | 38,000 | 3,035 |
| 1998-06-01 | 606 | 606 | 575 | 590 | 22,000 | 2,950 |
| 1998-05-29 | 598 | 598 | 565 | 566 | 124,000 | 2,830 |
| 1998-05-28 | 576 | 599 | 576 | 599 | 7,000 | 2,995 |
| 1998-05-27 | 576 | 576 | 575 | 576 | 18,000 | 2,880 |
| 1998-05-26 | 580 | 590 | 580 | 590 | 9,000 | 2,950 |
| 1998-05-25 | 596 | 596 | 590 | 590 | 95,000 | 2,950 |
| 1998-05-22 | 603 | 603 | 586 | 590 | 58,000 | 2,950 |
| 1998-05-21 | 590 | 592 | 590 | 592 | 30,000 | 2,960 |
| 1998-05-20 | 589 | 590 | 585 | 590 | 22,000 | 2,950 |
| 1998-05-19 | 594 | 594 | 587 | 590 | 13,000 | 2,950 |
| 1998-05-18 | 587 | 587 | 570 | 570 | 49,000 | 2,850 |
| 1998-05-15 | 580 | 590 | 580 | 587 | 48,000 | 2,935 |
| 1998-05-14 | 570 | 590 | 570 | 580 | 31,000 | 2,900 |
| 1998-05-13 | 585 | 590 | 585 | 590 | 27,000 | 2,950 |
| 1998-05-12 | 584 | 600 | 570 | 599 | 14,000 | 2,995 |
| 1998-05-11 | 578 | 590 | 575 | 590 | 7,000 | 2,950 |
| 1998-05-08 | 575 | 590 | 575 | 590 | 7,000 | 2,950 |
| 1998-05-07 | 575 | 590 | 575 | 590 | 44,000 | 2,950 |
| 1998-05-06 | 608 | 608 | 578 | 600 | 52,000 | 3,000 |
| 1998-05-01 | 600 | 600 | 575 | 590 | 20,000 | 2,950 |
| 1998-04-30 | 575 | 595 | 575 | 595 | 22,000 | 2,975 |
| 1998-04-28 | 575 | 586 | 575 | 586 | 26,000 | 2,930 |
| 1998-04-27 | 569 | 585 | 569 | 585 | 39,000 | 2,925 |
| 1998-04-24 | 570 | 580 | 570 | 580 | 16,000 | 2,900 |
| 1998-04-23 | 577 | 580 | 570 | 570 | 21,000 | 2,850 |
| 1998-04-22 | 605 | 605 | 595 | 597 | 44,000 | 2,985 |
| 1998-04-21 | 595 | 596 | 595 | 596 | 14,000 | 2,980 |
| 1998-04-20 | 596 | 596 | 586 | 590 | 20,000 | 2,950 |
| 1998-04-17 | 588 | 588 | 565 | 588 | 31,000 | 2,940 |
| 1998-04-16 | 600 | 600 | 558 | 568 | 18,000 | 2,840 |
| 1998-04-15 | 590 | 599 | 580 | 580 | 57,000 | 2,900 |
| 1998-04-14 | 620 | 620 | 580 | 580 | 11,000 | 2,900 |
| 1998-04-13 | 590 | 600 | 590 | 600 | 23,000 | 3,000 |
| 1998-04-10 | 600 | 610 | 590 | 610 | 83,000 | 3,050 |
| 1998-04-09 | 610 | 610 | 600 | 600 | 60,000 | 3,000 |
| 1998-04-08 | 600 | 620 | 600 | 620 | 70,000 | 3,100 |
| 1998-04-07 | 595 | 600 | 590 | 600 | 18,000 | 3,000 |
| 1998-04-06 | 600 | 600 | 595 | 600 | 21,000 | 3,000 |
| 1998-04-03 | 610 | 620 | 600 | 610 | 25,000 | 3,050 |
| 1998-04-02 | 629 | 629 | 600 | 600 | 67,000 | 3,000 |
| 1998-04-01 | 630 | 630 | 619 | 619 | 11,000 | 3,095 |
| 1998-03-31 | 600 | 630 | 600 | 630 | 37,000 | 3,150 |
| 1998-03-30 | 618 | 619 | 615 | 615 | 9,000 | 3,075 |
| 1998-03-27 | 630 | 630 | 620 | 620 | 15,000 | 3,100 |
| 1998-03-26 | 620 | 630 | 620 | 630 | 15,000 | 3,150 |
| 1998-03-25 | 615 | 620 | 615 | 620 | 15,000 | 3,100 |
| 1998-03-24 | 630 | 630 | 615 | 615 | 27,000 | 3,075 |
| 1998-03-23 | 614 | 630 | 614 | 630 | 30,000 | 3,150 |
| 1998-03-20 | 610 | 630 | 610 | 620 | 60,000 | 3,100 |
| 1998-03-19 | 601 | 620 | 601 | 610 | 42,000 | 3,050 |
| 1998-03-18 | 620 | 620 | 601 | 601 | 92,000 | 3,005 |
| 1998-03-17 | 605 | 607 | 605 | 607 | 11,000 | 3,035 |
| 1998-03-16 | 606 | 609 | 606 | 609 | 16,000 | 3,045 |
| 1998-03-13 | 590 | 620 | 590 | 620 | 144,000 | 3,100 |
| 1998-03-12 | 613 | 613 | 600 | 605 | 22,000 | 3,025 |
| 1998-03-11 | 601 | 613 | 600 | 613 | 126,000 | 3,065 |
| 1998-03-10 | 600 | 601 | 600 | 600 | 32,000 | 3,000 |
| 1998-03-09 | 600 | 605 | 600 | 601 | 33,000 | 3,005 |
| 1998-03-06 | 596 | 620 | 596 | 620 | 25,000 | 3,100 |
| 1998-03-05 | 595 | 600 | 595 | 600 | 14,000 | 3,000 |
| 1998-03-04 | 620 | 620 | 599 | 610 | 21,000 | 3,050 |
| 1998-03-03 | 620 | 620 | 599 | 620 | 49,000 | 3,100 |
| 1998-03-02 | 610 | 611 | 598 | 610 | 23,000 | 3,050 |
| 1998-02-27 | 611 | 611 | 600 | 600 | 31,000 | 3,000 |
| 1998-02-26 | 600 | 605 | 600 | 605 | 28,000 | 3,025 |
| 1998-02-25 | 605 | 605 | 585 | 600 | 51,000 | 3,000 |
| 1998-02-24 | 620 | 620 | 610 | 610 | 20,000 | 3,050 |
| 1998-02-23 | 615 | 615 | 611 | 615 | 10,000 | 3,075 |
| 1998-02-20 | 619 | 620 | 600 | 620 | 7,000 | 3,100 |
| 1998-02-19 | 605 | 620 | 605 | 620 | 13,000 | 3,100 |
| 1998-02-18 | 620 | 620 | 620 | 620 | 12,000 | 3,100 |
| 1998-02-17 | 611 | 620 | 610 | 620 | 42,000 | 3,100 |
| 1998-02-16 | 620 | 623 | 605 | 610 | 24,000 | 3,050 |
| 1998-02-13 | 625 | 625 | 620 | 623 | 111,000 | 3,115 |
| 1998-02-12 | 625 | 625 | 619 | 625 | 24,000 | 3,125 |
| 1998-02-10 | 619 | 621 | 618 | 620 | 115,000 | 3,100 |
| 1998-02-09 | 610 | 618 | 609 | 618 | 32,000 | 3,090 |
| 1998-02-06 | 600 | 610 | 600 | 610 | 139,000 | 3,050 |
| 1998-02-05 | 595 | 620 | 595 | 620 | 41,000 | 3,100 |
| 1998-02-04 | 590 | 610 | 580 | 605 | 54,000 | 3,025 |
| 1998-02-03 | 610 | 610 | 590 | 610 | 28,000 | 3,050 |
| 1998-02-02 | 595 | 600 | 570 | 580 | 44,000 | 2,900 |
| 1998-01-30 | 610 | 610 | 595 | 606 | 20,000 | 3,030 |
| 1998-01-29 | 600 | 605 | 600 | 605 | 59,000 | 3,025 |
| 1998-01-28 | 595 | 605 | 595 | 605 | 30,000 | 3,025 |
| 1998-01-27 | 616 | 624 | 605 | 613 | 90,000 | 3,065 |
| 1998-01-26 | 595 | 606 | 595 | 606 | 28,000 | 3,030 |
| 1998-01-23 | 599 | 600 | 595 | 600 | 8,000 | 3,000 |
| 1998-01-22 | 610 | 610 | 599 | 600 | 27,000 | 3,000 |
| 1998-01-21 | 618 | 618 | 604 | 605 | 31,000 | 3,025 |
| 1998-01-20 | 620 | 620 | 611 | 618 | 35,000 | 3,090 |
| 1998-01-19 | 600 | 610 | 600 | 610 | 110,000 | 3,050 |
| 1998-01-16 | 595 | 600 | 593 | 600 | 68,000 | 3,000 |
| 1998-01-14 | 590 | 595 | 580 | 595 | 56,000 | 2,975 |
| 1998-01-13 | 590 | 590 | 585 | 590 | 26,000 | 2,950 |
| 1998-01-12 | 580 | 590 | 580 | 590 | 16,000 | 2,950 |
| 1998-01-09 | 580 | 595 | 580 | 595 | 47,000 | 2,975 |
| 1998-01-08 | 585 | 595 | 585 | 595 | 65,000 | 2,975 |
| 1998-01-07 | 585 | 585 | 580 | 585 | 118,000 | 2,925 |
| 1998-01-06 | 590 | 590 | 568 | 585 | 105,000 | 2,925 |
| 1998-01-05 | 589 | 590 | 585 | 590 | 15,000 | 2,950 |
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
