8388 (株)阿波銀行 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 500 | 500 | 500 | 500 | 11,000 | 2,500 |
| 1999-12-29 | 500 | 501 | 499 | 500 | 61,000 | 2,500 |
| 1999-12-28 | 501 | 501 | 500 | 501 | 69,000 | 2,505 |
| 1999-12-27 | 501 | 501 | 500 | 501 | 30,000 | 2,505 |
| 1999-12-24 | 502 | 504 | 501 | 501 | 52,000 | 2,505 |
| 1999-12-22 | 530 | 530 | 504 | 504 | 76,000 | 2,520 |
| 1999-12-21 | 503 | 518 | 500 | 508 | 60,000 | 2,540 |
| 1999-12-20 | 527 | 527 | 500 | 503 | 95,000 | 2,515 |
| 1999-12-17 | 500 | 509 | 500 | 507 | 83,000 | 2,535 |
| 1999-12-16 | 512 | 512 | 500 | 507 | 98,000 | 2,535 |
| 1999-12-15 | 530 | 530 | 530 | 530 | 82,000 | 2,650 |
| 1999-12-14 | 540 | 540 | 530 | 530 | 67,000 | 2,650 |
| 1999-12-13 | 520 | 550 | 520 | 540 | 144,000 | 2,700 |
| 1999-12-10 | 507 | 520 | 507 | 520 | 187,000 | 2,600 |
| 1999-12-09 | 505 | 508 | 505 | 507 | 45,000 | 2,535 |
| 1999-12-08 | 503 | 513 | 503 | 505 | 32,000 | 2,525 |
| 1999-12-07 | 499 | 505 | 499 | 502 | 43,000 | 2,510 |
| 1999-12-06 | 500 | 510 | 500 | 501 | 149,000 | 2,505 |
| 1999-12-03 | 510 | 520 | 500 | 500 | 167,000 | 2,500 |
| 1999-12-02 | 544 | 550 | 515 | 520 | 194,000 | 2,600 |
| 1999-12-01 | 521 | 534 | 511 | 534 | 107,000 | 2,670 |
| 1999-11-30 | 523 | 533 | 523 | 525 | 34,000 | 2,625 |
| 1999-11-29 | 523 | 523 | 523 | 523 | 27,000 | 2,615 |
| 1999-11-26 | 536 | 539 | 525 | 529 | 24,000 | 2,645 |
| 1999-11-25 | 515 | 525 | 515 | 525 | 23,000 | 2,625 |
| 1999-11-24 | 552 | 552 | 510 | 520 | 121,000 | 2,600 |
| 1999-11-22 | 521 | 523 | 518 | 521 | 50,000 | 2,605 |
| 1999-11-19 | 528 | 530 | 521 | 521 | 47,000 | 2,605 |
| 1999-11-18 | 530 | 530 | 521 | 530 | 74,000 | 2,650 |
| 1999-11-17 | 520 | 522 | 519 | 521 | 34,000 | 2,605 |
| 1999-11-16 | 522 | 532 | 520 | 532 | 43,000 | 2,660 |
| 1999-11-15 | 521 | 525 | 520 | 522 | 44,000 | 2,610 |
| 1999-11-12 | 525 | 527 | 520 | 520 | 87,000 | 2,600 |
| 1999-11-11 | 530 | 535 | 525 | 525 | 54,000 | 2,625 |
| 1999-11-10 | 526 | 530 | 525 | 530 | 17,000 | 2,650 |
| 1999-11-09 | 527 | 540 | 525 | 535 | 98,000 | 2,675 |
| 1999-11-08 | 530 | 539 | 527 | 528 | 53,000 | 2,640 |
| 1999-11-05 | 545 | 545 | 525 | 539 | 39,000 | 2,695 |
| 1999-11-04 | 552 | 554 | 548 | 551 | 30,000 | 2,755 |
| 1999-11-02 | 554 | 554 | 541 | 554 | 114,000 | 2,770 |
| 1999-11-01 | 554 | 554 | 544 | 547 | 28,000 | 2,735 |
| 1999-10-29 | 541 | 558 | 532 | 550 | 59,000 | 2,750 |
| 1999-10-28 | 532 | 535 | 532 | 532 | 30,000 | 2,660 |
| 1999-10-27 | 550 | 551 | 534 | 534 | 25,000 | 2,670 |
| 1999-10-26 | 539 | 539 | 535 | 535 | 90,000 | 2,675 |
| 1999-10-25 | 533 | 550 | 531 | 550 | 37,000 | 2,750 |
| 1999-10-22 | 550 | 550 | 530 | 530 | 51,000 | 2,650 |
| 1999-10-21 | 540 | 550 | 539 | 539 | 40,000 | 2,695 |
| 1999-10-20 | 559 | 559 | 545 | 550 | 16,000 | 2,750 |
| 1999-10-19 | 560 | 560 | 540 | 550 | 49,000 | 2,750 |
| 1999-10-18 | 540 | 551 | 540 | 550 | 26,000 | 2,750 |
| 1999-10-15 | 550 | 551 | 540 | 541 | 96,000 | 2,705 |
| 1999-10-14 | 541 | 552 | 541 | 550 | 74,000 | 2,750 |
| 1999-10-13 | 547 | 550 | 541 | 541 | 57,000 | 2,705 |
| 1999-10-12 | 549 | 557 | 549 | 552 | 36,000 | 2,760 |
| 1999-10-08 | 553 | 557 | 549 | 557 | 27,000 | 2,785 |
| 1999-10-07 | 555 | 556 | 553 | 553 | 19,000 | 2,765 |
| 1999-10-06 | 559 | 559 | 548 | 556 | 35,000 | 2,780 |
| 1999-10-05 | 567 | 568 | 560 | 560 | 16,000 | 2,800 |
| 1999-10-04 | 583 | 583 | 575 | 577 | 95,000 | 2,885 |
| 1999-10-01 | 579 | 584 | 573 | 584 | 65,000 | 2,920 |
| 1999-09-30 | 550 | 580 | 549 | 579 | 68,000 | 2,895 |
| 1999-09-29 | 550 | 550 | 540 | 550 | 44,000 | 2,750 |
| 1999-09-28 | 541 | 545 | 541 | 545 | 20,000 | 2,725 |
| 1999-09-27 | 551 | 551 | 541 | 541 | 17,000 | 2,705 |
| 1999-09-24 | 570 | 588 | 545 | 545 | 24,000 | 2,725 |
| 1999-09-22 | 585 | 585 | 570 | 580 | 85,000 | 2,900 |
| 1999-09-21 | 570 | 588 | 570 | 588 | 178,000 | 2,940 |
| 1999-09-20 | 588 | 588 | 569 | 575 | 123,000 | 2,875 |
| 1999-09-17 | 559 | 570 | 555 | 568 | 85,000 | 2,840 |
| 1999-09-16 | 550 | 560 | 545 | 559 | 71,000 | 2,795 |
| 1999-09-14 | 535 | 560 | 535 | 560 | 125,000 | 2,800 |
| 1999-09-13 | 530 | 534 | 527 | 527 | 93,000 | 2,635 |
| 1999-09-10 | 546 | 546 | 530 | 530 | 220,000 | 2,650 |
| 1999-09-09 | 540 | 570 | 540 | 541 | 35,000 | 2,705 |
| 1999-09-08 | 543 | 544 | 540 | 540 | 67,000 | 2,700 |
| 1999-09-07 | 549 | 550 | 540 | 540 | 56,000 | 2,700 |
| 1999-09-06 | 550 | 552 | 549 | 549 | 82,000 | 2,745 |
| 1999-09-03 | 559 | 560 | 555 | 559 | 63,000 | 2,795 |
| 1999-09-02 | 577 | 577 | 560 | 560 | 113,000 | 2,800 |
| 1999-09-01 | 579 | 579 | 562 | 577 | 24,000 | 2,885 |
| 1999-08-31 | 564 | 569 | 560 | 560 | 21,000 | 2,800 |
| 1999-08-30 | 563 | 570 | 563 | 567 | 12,000 | 2,835 |
| 1999-08-27 | 564 | 576 | 563 | 563 | 20,000 | 2,815 |
| 1999-08-26 | 572 | 576 | 572 | 576 | 7,000 | 2,880 |
| 1999-08-25 | 580 | 580 | 562 | 563 | 6,000 | 2,815 |
| 1999-08-24 | 590 | 590 | 589 | 589 | 45,000 | 2,945 |
| 1999-08-23 | 585 | 590 | 585 | 590 | 9,000 | 2,950 |
| 1999-08-20 | 585 | 585 | 585 | 585 | 11,000 | 2,925 |
| 1999-08-19 | 579 | 585 | 578 | 584 | 16,000 | 2,920 |
| 1999-08-18 | 588 | 588 | 578 | 578 | 40,000 | 2,890 |
| 1999-08-17 | 569 | 570 | 560 | 560 | 14,000 | 2,800 |
| 1999-08-16 | 560 | 570 | 560 | 570 | 47,000 | 2,850 |
| 1999-08-13 | 561 | 571 | 561 | 561 | 57,000 | 2,805 |
| 1999-08-12 | 575 | 575 | 572 | 572 | 5,000 | 2,860 |
| 1999-08-10 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 1999-08-09 | 565 | 565 | 559 | 559 | 30,000 | 2,795 |
| 1999-08-06 | 586 | 586 | 564 | 575 | 72,000 | 2,875 |
| 1999-08-05 | 589 | 595 | 586 | 586 | 21,000 | 2,930 |
| 1999-08-04 | 590 | 600 | 590 | 599 | 37,000 | 2,995 |
| 1999-08-03 | 600 | 600 | 587 | 600 | 94,000 | 3,000 |
| 1999-08-02 | 577 | 597 | 577 | 597 | 17,000 | 2,985 |
| 1999-07-30 | 593 | 597 | 580 | 597 | 31,000 | 2,985 |
| 1999-07-29 | 593 | 593 | 573 | 573 | 7,000 | 2,865 |
| 1999-07-28 | 585 | 598 | 571 | 598 | 10,000 | 2,990 |
| 1999-07-27 | 572 | 590 | 571 | 585 | 13,000 | 2,925 |
| 1999-07-26 | 572 | 572 | 572 | 572 | 4,000 | 2,860 |
| 1999-07-23 | 575 | 596 | 572 | 572 | 48,000 | 2,860 |
| 1999-07-22 | 600 | 600 | 567 | 584 | 68,000 | 2,920 |
| 1999-07-21 | 596 | 596 | 580 | 580 | 63,000 | 2,900 |
| 1999-07-19 | 566 | 567 | 566 | 566 | 32,000 | 2,830 |
| 1999-07-16 | 568 | 568 | 565 | 566 | 7,000 | 2,830 |
| 1999-07-15 | 571 | 571 | 568 | 568 | 59,000 | 2,840 |
| 1999-07-14 | 570 | 572 | 570 | 571 | 21,000 | 2,855 |
| 1999-07-13 | 570 | 572 | 570 | 572 | 24,000 | 2,860 |
| 1999-07-12 | 570 | 571 | 570 | 571 | 5,000 | 2,855 |
| 1999-07-09 | 586 | 586 | 572 | 585 | 36,000 | 2,925 |
| 1999-07-08 | 586 | 590 | 586 | 586 | 14,000 | 2,930 |
| 1999-07-07 | 591 | 592 | 591 | 591 | 22,000 | 2,955 |
| 1999-07-06 | 589 | 599 | 589 | 591 | 20,000 | 2,955 |
| 1999-07-05 | 580 | 600 | 580 | 599 | 66,000 | 2,995 |
| 1999-07-02 | 600 | 600 | 590 | 590 | 105,000 | 2,950 |
| 1999-07-01 | 572 | 574 | 570 | 574 | 39,000 | 2,870 |
| 1999-06-30 | 561 | 571 | 561 | 570 | 33,000 | 2,850 |
| 1999-06-29 | 562 | 576 | 562 | 568 | 17,000 | 2,840 |
| 1999-06-28 | 590 | 603 | 590 | 601 | 7,000 | 3,005 |
| 1999-06-25 | 599 | 599 | 589 | 590 | 63,000 | 2,950 |
| 1999-06-24 | 592 | 593 | 580 | 580 | 75,000 | 2,900 |
| 1999-06-23 | 605 | 605 | 593 | 594 | 20,000 | 2,970 |
| 1999-06-22 | 622 | 624 | 609 | 624 | 53,000 | 3,120 |
| 1999-06-21 | 610 | 615 | 592 | 612 | 40,000 | 3,060 |
| 1999-06-18 | 629 | 629 | 600 | 601 | 64,000 | 3,005 |
| 1999-06-17 | 615 | 620 | 600 | 600 | 91,000 | 3,000 |
| 1999-06-16 | 615 | 615 | 610 | 610 | 56,000 | 3,050 |
| 1999-06-15 | 615 | 615 | 600 | 600 | 51,000 | 3,000 |
| 1999-06-14 | 610 | 615 | 590 | 615 | 21,000 | 3,075 |
| 1999-06-11 | 630 | 630 | 615 | 615 | 177,000 | 3,075 |
| 1999-06-10 | 614 | 620 | 614 | 618 | 64,000 | 3,090 |
| 1999-06-09 | 600 | 614 | 600 | 613 | 30,000 | 3,065 |
| 1999-06-08 | 610 | 614 | 606 | 610 | 46,000 | 3,050 |
| 1999-06-07 | 586 | 620 | 586 | 614 | 64,000 | 3,070 |
| 1999-06-04 | 598 | 605 | 590 | 591 | 52,000 | 2,955 |
| 1999-06-03 | 602 | 605 | 600 | 605 | 35,000 | 3,025 |
| 1999-06-02 | 620 | 625 | 610 | 625 | 191,000 | 3,125 |
| 1999-06-01 | 580 | 590 | 580 | 590 | 76,000 | 2,950 |
| 1999-05-31 | 570 | 580 | 570 | 580 | 30,000 | 2,900 |
| 1999-05-28 | 560 | 570 | 560 | 570 | 14,000 | 2,850 |
| 1999-05-27 | 560 | 570 | 560 | 570 | 7,000 | 2,850 |
| 1999-05-26 | 569 | 570 | 551 | 560 | 33,000 | 2,800 |
| 1999-05-25 | 560 | 561 | 555 | 556 | 79,000 | 2,780 |
| 1999-05-24 | 555 | 564 | 550 | 560 | 58,000 | 2,800 |
| 1999-05-21 | 540 | 552 | 540 | 545 | 31,000 | 2,725 |
| 1999-05-20 | 565 | 565 | 550 | 550 | 22,000 | 2,750 |
| 1999-05-19 | 551 | 551 | 550 | 550 | 26,000 | 2,750 |
| 1999-05-18 | 567 | 567 | 551 | 551 | 53,000 | 2,755 |
| 1999-05-17 | 560 | 560 | 555 | 555 | 26,000 | 2,775 |
| 1999-05-14 | 551 | 556 | 551 | 556 | 33,000 | 2,780 |
| 1999-05-13 | 554 | 554 | 550 | 550 | 25,000 | 2,750 |
| 1999-05-12 | 556 | 556 | 555 | 555 | 13,000 | 2,775 |
| 1999-05-11 | 565 | 565 | 556 | 556 | 23,000 | 2,780 |
| 1999-05-10 | 552 | 556 | 552 | 556 | 11,000 | 2,780 |
| 1999-05-07 | 569 | 569 | 550 | 555 | 150,000 | 2,775 |
| 1999-05-06 | 569 | 569 | 555 | 555 | 14,000 | 2,775 |
| 1999-04-30 | 570 | 570 | 550 | 551 | 33,000 | 2,755 |
| 1999-04-28 | 567 | 567 | 555 | 555 | 33,000 | 2,775 |
| 1999-04-27 | 570 | 570 | 567 | 567 | 4,000 | 2,835 |
| 1999-04-26 | 557 | 570 | 557 | 570 | 9,000 | 2,850 |
| 1999-04-23 | 570 | 570 | 557 | 557 | 9,000 | 2,785 |
| 1999-04-22 | 570 | 570 | 562 | 562 | 36,000 | 2,810 |
| 1999-04-21 | 567 | 567 | 556 | 557 | 20,000 | 2,785 |
| 1999-04-20 | 576 | 576 | 557 | 563 | 41,000 | 2,815 |
| 1999-04-19 | 570 | 570 | 556 | 556 | 31,000 | 2,780 |
| 1999-04-16 | 557 | 560 | 556 | 556 | 16,000 | 2,780 |
| 1999-04-15 | 556 | 556 | 555 | 556 | 39,000 | 2,780 |
| 1999-04-14 | 562 | 563 | 556 | 556 | 20,000 | 2,780 |
| 1999-04-13 | 579 | 579 | 555 | 562 | 17,000 | 2,810 |
| 1999-04-12 | 556 | 556 | 555 | 555 | 13,000 | 2,775 |
| 1999-04-09 | 556 | 582 | 556 | 561 | 39,000 | 2,805 |
| 1999-04-08 | 556 | 560 | 556 | 556 | 27,000 | 2,780 |
| 1999-04-07 | 569 | 569 | 555 | 556 | 13,000 | 2,780 |
| 1999-04-06 | 557 | 579 | 555 | 579 | 68,000 | 2,895 |
| 1999-04-05 | 561 | 561 | 556 | 557 | 39,000 | 2,785 |
| 1999-04-02 | 582 | 582 | 561 | 561 | 83,000 | 2,805 |
| 1999-04-01 | 582 | 582 | 558 | 571 | 38,000 | 2,855 |
| 1999-03-31 | 563 | 580 | 554 | 580 | 36,000 | 2,900 |
| 1999-03-30 | 580 | 584 | 553 | 553 | 25,000 | 2,765 |
| 1999-03-29 | 565 | 566 | 565 | 566 | 9,000 | 2,830 |
| 1999-03-26 | 556 | 556 | 553 | 555 | 20,000 | 2,775 |
| 1999-03-25 | 563 | 565 | 553 | 555 | 52,000 | 2,775 |
| 1999-03-24 | 585 | 585 | 553 | 553 | 79,000 | 2,765 |
| 1999-03-23 | 583 | 583 | 555 | 555 | 57,000 | 2,775 |
| 1999-03-19 | 563 | 565 | 560 | 563 | 41,000 | 2,815 |
| 1999-03-18 | 612 | 612 | 555 | 556 | 82,000 | 2,780 |
| 1999-03-17 | 600 | 603 | 579 | 603 | 75,000 | 3,015 |
| 1999-03-16 | 583 | 600 | 583 | 600 | 118,000 | 3,000 |
| 1999-03-15 | 580 | 590 | 580 | 586 | 70,000 | 2,930 |
| 1999-03-12 | 591 | 591 | 579 | 580 | 104,000 | 2,900 |
| 1999-03-11 | 570 | 577 | 570 | 577 | 115,000 | 2,885 |
| 1999-03-10 | 573 | 575 | 566 | 566 | 46,000 | 2,830 |
| 1999-03-09 | 575 | 575 | 560 | 575 | 39,000 | 2,875 |
| 1999-03-08 | 585 | 585 | 580 | 580 | 70,000 | 2,900 |
| 1999-03-05 | 565 | 600 | 564 | 600 | 177,000 | 3,000 |
| 1999-03-04 | 565 | 565 | 560 | 565 | 55,000 | 2,825 |
| 1999-03-03 | 551 | 565 | 551 | 565 | 31,000 | 2,825 |
| 1999-03-02 | 565 | 566 | 555 | 555 | 109,000 | 2,775 |
| 1999-03-01 | 570 | 570 | 550 | 550 | 61,000 | 2,750 |
| 1999-02-26 | 562 | 577 | 562 | 577 | 91,000 | 2,885 |
| 1999-02-25 | 565 | 565 | 562 | 562 | 35,000 | 2,810 |
| 1999-02-24 | 562 | 565 | 560 | 565 | 35,000 | 2,825 |
| 1999-02-23 | 579 | 579 | 561 | 562 | 38,000 | 2,810 |
| 1999-02-22 | 565 | 580 | 565 | 579 | 38,000 | 2,895 |
| 1999-02-19 | 565 | 565 | 565 | 565 | 26,000 | 2,825 |
| 1999-02-18 | 579 | 579 | 565 | 565 | 39,000 | 2,825 |
| 1999-02-17 | 572 | 572 | 572 | 572 | 47,000 | 2,860 |
| 1999-02-16 | 565 | 575 | 565 | 572 | 21,000 | 2,860 |
| 1999-02-15 | 561 | 565 | 561 | 565 | 52,000 | 2,825 |
| 1999-02-12 | 561 | 565 | 561 | 561 | 10,000 | 2,805 |
| 1999-02-10 | 560 | 561 | 560 | 561 | 4,000 | 2,805 |
| 1999-02-09 | 563 | 563 | 562 | 562 | 8,000 | 2,810 |
| 1999-02-08 | 563 | 573 | 563 | 573 | 5,000 | 2,865 |
| 1999-02-05 | 577 | 577 | 563 | 563 | 14,000 | 2,815 |
| 1999-02-04 | 572 | 577 | 572 | 577 | 5,000 | 2,885 |
| 1999-02-03 | 598 | 598 | 572 | 572 | 16,000 | 2,860 |
| 1999-02-02 | 598 | 600 | 595 | 598 | 122,000 | 2,990 |
| 1999-02-01 | 593 | 595 | 593 | 594 | 64,000 | 2,970 |
| 1999-01-29 | 591 | 595 | 591 | 594 | 30,000 | 2,970 |
| 1999-01-28 | 594 | 596 | 591 | 591 | 50,000 | 2,955 |
| 1999-01-27 | 582 | 595 | 582 | 594 | 71,000 | 2,970 |
| 1999-01-26 | 582 | 590 | 581 | 581 | 37,000 | 2,905 |
| 1999-01-25 | 578 | 582 | 578 | 582 | 45,000 | 2,910 |
| 1999-01-22 | 585 | 585 | 580 | 582 | 33,000 | 2,910 |
| 1999-01-21 | 569 | 585 | 569 | 585 | 103,000 | 2,925 |
| 1999-01-20 | 568 | 569 | 560 | 569 | 68,000 | 2,845 |
| 1999-01-19 | 562 | 569 | 559 | 568 | 31,000 | 2,840 |
| 1999-01-18 | 560 | 565 | 552 | 552 | 16,000 | 2,760 |
| 1999-01-14 | 550 | 560 | 550 | 560 | 81,000 | 2,800 |
| 1999-01-13 | 550 | 550 | 545 | 550 | 25,000 | 2,750 |
| 1999-01-12 | 558 | 558 | 550 | 550 | 20,000 | 2,750 |
| 1999-01-11 | 560 | 560 | 556 | 560 | 36,000 | 2,800 |
| 1999-01-08 | 562 | 562 | 550 | 560 | 28,000 | 2,800 |
| 1999-01-07 | 565 | 565 | 562 | 562 | 13,000 | 2,810 |
| 1999-01-06 | 565 | 565 | 562 | 565 | 25,000 | 2,825 |
| 1999-01-05 | 570 | 570 | 562 | 565 | 84,000 | 2,825 |
| 1999-01-04 | 563 | 563 | 560 | 560 | 17,000 | 2,800 |
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
