8388 (株)阿波銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 495 | 503 | 495 | 502 | 17,000 | 2,510 |
| 2000-12-28 | 497 | 498 | 497 | 498 | 3,000 | 2,490 |
| 2000-12-27 | 495 | 496 | 495 | 496 | 6,000 | 2,480 |
| 2000-12-26 | 505 | 505 | 497 | 497 | 20,000 | 2,485 |
| 2000-12-25 | 497 | 505 | 497 | 505 | 18,000 | 2,525 |
| 2000-12-22 | 503 | 503 | 497 | 497 | 65,000 | 2,485 |
| 2000-12-21 | 490 | 494 | 486 | 486 | 40,000 | 2,430 |
| 2000-12-20 | 503 | 503 | 491 | 491 | 25,000 | 2,455 |
| 2000-12-19 | 504 | 504 | 493 | 493 | 86,000 | 2,465 |
| 2000-12-18 | 497 | 498 | 496 | 496 | 5,000 | 2,480 |
| 2000-12-15 | 497 | 504 | 495 | 495 | 70,000 | 2,475 |
| 2000-12-14 | 500 | 504 | 499 | 499 | 12,000 | 2,495 |
| 2000-12-13 | 510 | 510 | 499 | 500 | 32,000 | 2,500 |
| 2000-12-12 | 510 | 510 | 509 | 510 | 46,000 | 2,550 |
| 2000-12-11 | 500 | 515 | 500 | 509 | 51,000 | 2,545 |
| 2000-12-08 | 496 | 500 | 496 | 500 | 129,000 | 2,500 |
| 2000-12-07 | 497 | 503 | 497 | 498 | 82,000 | 2,490 |
| 2000-12-06 | 503 | 503 | 496 | 497 | 68,000 | 2,485 |
| 2000-12-05 | 500 | 503 | 498 | 503 | 22,000 | 2,515 |
| 2000-12-04 | 515 | 515 | 496 | 496 | 108,000 | 2,480 |
| 2000-12-01 | 509 | 515 | 508 | 515 | 98,000 | 2,575 |
| 2000-11-30 | 500 | 509 | 500 | 504 | 39,000 | 2,520 |
| 2000-11-29 | 500 | 506 | 500 | 504 | 12,000 | 2,520 |
| 2000-11-28 | 508 | 508 | 501 | 501 | 18,000 | 2,505 |
| 2000-11-27 | 509 | 510 | 506 | 509 | 11,000 | 2,545 |
| 2000-11-24 | 504 | 510 | 501 | 510 | 19,000 | 2,550 |
| 2000-11-22 | 510 | 510 | 503 | 504 | 84,000 | 2,520 |
| 2000-11-21 | 503 | 504 | 500 | 500 | 19,000 | 2,500 |
| 2000-11-20 | 503 | 504 | 500 | 504 | 62,000 | 2,520 |
| 2000-11-17 | 500 | 500 | 496 | 497 | 19,000 | 2,485 |
| 2000-11-16 | 503 | 503 | 496 | 496 | 26,000 | 2,480 |
| 2000-11-15 | 497 | 503 | 497 | 498 | 50,000 | 2,490 |
| 2000-11-14 | 502 | 502 | 497 | 497 | 13,000 | 2,485 |
| 2000-11-13 | 495 | 504 | 495 | 504 | 19,000 | 2,520 |
| 2000-11-10 | 495 | 504 | 495 | 504 | 16,000 | 2,520 |
| 2000-11-09 | 505 | 505 | 495 | 496 | 37,000 | 2,480 |
| 2000-11-08 | 500 | 503 | 499 | 503 | 14,000 | 2,515 |
| 2000-11-07 | 505 | 507 | 502 | 502 | 17,000 | 2,510 |
| 2000-11-06 | 504 | 518 | 504 | 514 | 59,000 | 2,570 |
| 2000-11-02 | 514 | 514 | 509 | 514 | 121,000 | 2,570 |
| 2000-11-01 | 508 | 510 | 507 | 510 | 45,000 | 2,550 |
| 2000-10-31 | 500 | 504 | 498 | 503 | 23,000 | 2,515 |
| 2000-10-30 | 500 | 500 | 499 | 499 | 12,000 | 2,495 |
| 2000-10-27 | 509 | 514 | 499 | 499 | 20,000 | 2,495 |
| 2000-10-26 | 508 | 509 | 496 | 509 | 36,000 | 2,545 |
| 2000-10-25 | 514 | 515 | 509 | 512 | 31,000 | 2,560 |
| 2000-10-24 | 515 | 515 | 510 | 515 | 64,000 | 2,575 |
| 2000-10-23 | 510 | 514 | 510 | 510 | 48,000 | 2,550 |
| 2000-10-20 | 497 | 507 | 497 | 506 | 31,000 | 2,530 |
| 2000-10-19 | 500 | 500 | 495 | 497 | 42,000 | 2,485 |
| 2000-10-18 | 517 | 517 | 507 | 507 | 62,000 | 2,535 |
| 2000-10-17 | 501 | 513 | 501 | 513 | 20,000 | 2,565 |
| 2000-10-16 | 508 | 515 | 506 | 509 | 39,000 | 2,545 |
| 2000-10-13 | 503 | 508 | 496 | 508 | 59,000 | 2,540 |
| 2000-10-12 | 496 | 502 | 496 | 502 | 14,000 | 2,510 |
| 2000-10-11 | 496 | 497 | 495 | 496 | 18,000 | 2,480 |
| 2000-10-10 | 510 | 510 | 495 | 495 | 23,000 | 2,475 |
| 2000-10-06 | 500 | 517 | 500 | 517 | 30,000 | 2,585 |
| 2000-10-05 | 500 | 501 | 494 | 500 | 48,000 | 2,500 |
| 2000-10-04 | 506 | 520 | 506 | 520 | 29,000 | 2,600 |
| 2000-10-03 | 530 | 530 | 512 | 522 | 132,000 | 2,610 |
| 2000-10-02 | 517 | 520 | 510 | 520 | 68,000 | 2,600 |
| 2000-09-29 | 511 | 517 | 511 | 517 | 96,000 | 2,585 |
| 2000-09-28 | 508 | 510 | 504 | 509 | 52,000 | 2,545 |
| 2000-09-27 | 505 | 508 | 504 | 508 | 56,000 | 2,540 |
| 2000-09-26 | 504 | 510 | 504 | 504 | 19,000 | 2,520 |
| 2000-09-25 | 505 | 511 | 504 | 511 | 43,000 | 2,555 |
| 2000-09-22 | 515 | 515 | 508 | 515 | 82,000 | 2,575 |
| 2000-09-21 | 514 | 515 | 511 | 515 | 90,000 | 2,575 |
| 2000-09-20 | 510 | 515 | 510 | 515 | 132,000 | 2,575 |
| 2000-09-19 | 500 | 510 | 495 | 510 | 122,000 | 2,550 |
| 2000-09-18 | 500 | 500 | 495 | 496 | 59,000 | 2,480 |
| 2000-09-14 | 499 | 500 | 498 | 498 | 65,000 | 2,490 |
| 2000-09-13 | 503 | 503 | 495 | 499 | 33,000 | 2,495 |
| 2000-09-12 | 507 | 507 | 495 | 495 | 29,000 | 2,475 |
| 2000-09-11 | 503 | 508 | 496 | 508 | 44,000 | 2,540 |
| 2000-09-08 | 503 | 510 | 503 | 510 | 83,000 | 2,550 |
| 2000-09-07 | 502 | 509 | 495 | 507 | 65,000 | 2,535 |
| 2000-09-06 | 508 | 508 | 502 | 503 | 14,000 | 2,515 |
| 2000-09-05 | 502 | 509 | 501 | 509 | 74,000 | 2,545 |
| 2000-09-04 | 510 | 510 | 504 | 504 | 112,000 | 2,520 |
| 2000-09-01 | 510 | 510 | 502 | 502 | 57,000 | 2,510 |
| 2000-08-31 | 506 | 507 | 501 | 507 | 24,000 | 2,535 |
| 2000-08-30 | 506 | 509 | 502 | 508 | 22,000 | 2,540 |
| 2000-08-29 | 502 | 510 | 501 | 510 | 24,000 | 2,550 |
| 2000-08-28 | 509 | 509 | 505 | 509 | 18,000 | 2,545 |
| 2000-08-25 | 510 | 510 | 505 | 510 | 34,000 | 2,550 |
| 2000-08-24 | 501 | 510 | 501 | 510 | 203,000 | 2,550 |
| 2000-08-23 | 500 | 510 | 500 | 507 | 30,000 | 2,535 |
| 2000-08-22 | 510 | 510 | 506 | 510 | 122,000 | 2,550 |
| 2000-08-21 | 498 | 508 | 498 | 508 | 27,000 | 2,540 |
| 2000-08-18 | 505 | 505 | 500 | 500 | 59,000 | 2,500 |
| 2000-08-17 | 501 | 501 | 498 | 498 | 9,000 | 2,490 |
| 2000-08-16 | 506 | 508 | 500 | 501 | 44,000 | 2,505 |
| 2000-08-15 | 509 | 509 | 509 | 509 | 61,000 | 2,545 |
| 2000-08-14 | 510 | 510 | 505 | 510 | 14,000 | 2,550 |
| 2000-08-11 | 509 | 510 | 505 | 510 | 32,000 | 2,550 |
| 2000-08-10 | 509 | 510 | 508 | 509 | 23,000 | 2,545 |
| 2000-08-09 | 505 | 510 | 499 | 509 | 95,000 | 2,545 |
| 2000-08-08 | 498 | 505 | 498 | 505 | 21,000 | 2,525 |
| 2000-08-07 | 497 | 505 | 497 | 505 | 30,000 | 2,525 |
| 2000-08-04 | 496 | 505 | 495 | 505 | 43,000 | 2,525 |
| 2000-08-03 | 499 | 500 | 498 | 499 | 15,000 | 2,495 |
| 2000-08-02 | 504 | 504 | 499 | 499 | 107,000 | 2,495 |
| 2000-08-01 | 500 | 510 | 500 | 509 | 88,000 | 2,545 |
| 2000-07-31 | 496 | 500 | 496 | 500 | 18,000 | 2,500 |
| 2000-07-28 | 500 | 500 | 496 | 500 | 35,000 | 2,500 |
| 2000-07-27 | 495 | 504 | 495 | 500 | 100,000 | 2,500 |
| 2000-07-26 | 503 | 503 | 495 | 495 | 42,000 | 2,475 |
| 2000-07-25 | 502 | 506 | 502 | 503 | 37,000 | 2,515 |
| 2000-07-24 | 507 | 507 | 502 | 506 | 68,000 | 2,530 |
| 2000-07-21 | 507 | 507 | 501 | 502 | 14,000 | 2,510 |
| 2000-07-19 | 503 | 510 | 501 | 507 | 55,000 | 2,535 |
| 2000-07-18 | 513 | 513 | 506 | 510 | 77,000 | 2,550 |
| 2000-07-17 | 505 | 510 | 505 | 506 | 36,000 | 2,530 |
| 2000-07-14 | 509 | 509 | 503 | 504 | 47,000 | 2,520 |
| 2000-07-13 | 502 | 503 | 502 | 502 | 34,000 | 2,510 |
| 2000-07-12 | 510 | 511 | 505 | 507 | 15,000 | 2,535 |
| 2000-07-11 | 510 | 511 | 504 | 511 | 13,000 | 2,555 |
| 2000-07-10 | 502 | 511 | 502 | 511 | 13,000 | 2,555 |
| 2000-07-07 | 511 | 511 | 504 | 511 | 7,000 | 2,555 |
| 2000-07-06 | 503 | 512 | 503 | 512 | 18,000 | 2,560 |
| 2000-07-05 | 503 | 504 | 503 | 504 | 21,000 | 2,520 |
| 2000-07-04 | 522 | 522 | 513 | 515 | 119,000 | 2,575 |
| 2000-07-03 | 513 | 515 | 513 | 514 | 61,000 | 2,570 |
| 2000-06-30 | 510 | 513 | 503 | 513 | 32,000 | 2,565 |
| 2000-06-29 | 503 | 510 | 503 | 506 | 14,000 | 2,530 |
| 2000-06-28 | 502 | 505 | 502 | 502 | 44,000 | 2,510 |
| 2000-06-27 | 503 | 503 | 502 | 502 | 26,000 | 2,510 |
| 2000-06-26 | 501 | 503 | 501 | 502 | 15,000 | 2,510 |
| 2000-06-23 | 500 | 513 | 499 | 501 | 46,000 | 2,505 |
| 2000-06-22 | 515 | 515 | 510 | 515 | 73,000 | 2,575 |
| 2000-06-21 | 515 | 515 | 512 | 515 | 142,000 | 2,575 |
| 2000-06-20 | 515 | 515 | 513 | 515 | 106,000 | 2,575 |
| 2000-06-19 | 510 | 513 | 508 | 513 | 41,000 | 2,565 |
| 2000-06-16 | 505 | 510 | 505 | 508 | 34,000 | 2,540 |
| 2000-06-15 | 504 | 509 | 504 | 504 | 59,000 | 2,520 |
| 2000-06-14 | 509 | 509 | 500 | 504 | 39,000 | 2,520 |
| 2000-06-13 | 510 | 513 | 510 | 513 | 24,000 | 2,565 |
| 2000-06-12 | 508 | 510 | 508 | 510 | 7,000 | 2,550 |
| 2000-06-09 | 515 | 515 | 510 | 510 | 91,000 | 2,550 |
| 2000-06-08 | 515 | 515 | 511 | 515 | 18,000 | 2,575 |
| 2000-06-07 | 508 | 515 | 507 | 515 | 45,000 | 2,575 |
| 2000-06-06 | 505 | 515 | 505 | 508 | 58,000 | 2,540 |
| 2000-06-05 | 504 | 515 | 504 | 511 | 38,000 | 2,555 |
| 2000-06-02 | 514 | 515 | 505 | 511 | 141,000 | 2,555 |
| 2000-06-01 | 514 | 515 | 511 | 515 | 55,000 | 2,575 |
| 2000-05-31 | 507 | 513 | 507 | 513 | 58,000 | 2,565 |
| 2000-05-30 | 513 | 514 | 510 | 510 | 24,000 | 2,550 |
| 2000-05-29 | 501 | 514 | 501 | 514 | 17,000 | 2,570 |
| 2000-05-26 | 501 | 514 | 501 | 501 | 51,000 | 2,505 |
| 2000-05-25 | 515 | 517 | 500 | 509 | 24,000 | 2,545 |
| 2000-05-24 | 500 | 517 | 500 | 517 | 51,000 | 2,585 |
| 2000-05-23 | 515 | 515 | 508 | 515 | 105,000 | 2,575 |
| 2000-05-22 | 510 | 510 | 507 | 508 | 16,000 | 2,540 |
| 2000-05-19 | 505 | 515 | 503 | 515 | 27,000 | 2,575 |
| 2000-05-18 | 515 | 515 | 501 | 506 | 72,000 | 2,530 |
| 2000-05-17 | 504 | 504 | 500 | 501 | 18,000 | 2,505 |
| 2000-05-16 | 504 | 505 | 503 | 504 | 17,000 | 2,520 |
| 2000-05-15 | 517 | 517 | 503 | 504 | 92,000 | 2,520 |
| 2000-05-12 | 504 | 510 | 504 | 507 | 19,000 | 2,535 |
| 2000-05-11 | 514 | 514 | 494 | 503 | 14,000 | 2,515 |
| 2000-05-10 | 492 | 515 | 492 | 515 | 34,000 | 2,575 |
| 2000-05-09 | 513 | 514 | 501 | 502 | 42,000 | 2,510 |
| 2000-05-08 | 515 | 517 | 506 | 513 | 37,000 | 2,565 |
| 2000-05-02 | 520 | 522 | 510 | 515 | 144,000 | 2,575 |
| 2000-05-01 | 488 | 500 | 488 | 500 | 39,000 | 2,500 |
| 2000-04-28 | 496 | 500 | 483 | 483 | 83,000 | 2,415 |
| 2000-04-27 | 501 | 501 | 495 | 496 | 35,000 | 2,480 |
| 2000-04-26 | 503 | 504 | 503 | 504 | 29,000 | 2,520 |
| 2000-04-25 | 500 | 508 | 500 | 508 | 75,000 | 2,540 |
| 2000-04-24 | 506 | 506 | 500 | 500 | 79,000 | 2,500 |
| 2000-04-21 | 518 | 518 | 500 | 500 | 32,000 | 2,500 |
| 2000-04-20 | 511 | 519 | 508 | 519 | 36,000 | 2,595 |
| 2000-04-19 | 515 | 524 | 506 | 507 | 29,000 | 2,535 |
| 2000-04-18 | 525 | 525 | 510 | 525 | 98,000 | 2,625 |
| 2000-04-17 | 508 | 520 | 508 | 520 | 57,000 | 2,600 |
| 2000-04-14 | 510 | 510 | 505 | 509 | 80,000 | 2,545 |
| 2000-04-13 | 501 | 510 | 500 | 510 | 48,000 | 2,550 |
| 2000-04-12 | 501 | 505 | 501 | 505 | 27,000 | 2,525 |
| 2000-04-11 | 509 | 509 | 501 | 501 | 14,000 | 2,505 |
| 2000-04-10 | 502 | 518 | 502 | 515 | 15,000 | 2,575 |
| 2000-04-07 | 511 | 511 | 501 | 502 | 40,000 | 2,510 |
| 2000-04-06 | 502 | 504 | 501 | 502 | 47,000 | 2,510 |
| 2000-04-05 | 503 | 517 | 502 | 516 | 20,000 | 2,580 |
| 2000-04-04 | 530 | 530 | 512 | 515 | 118,000 | 2,575 |
| 2000-04-03 | 514 | 514 | 500 | 511 | 14,000 | 2,555 |
| 2000-03-31 | 515 | 515 | 507 | 511 | 24,000 | 2,555 |
| 2000-03-30 | 506 | 508 | 501 | 501 | 28,000 | 2,505 |
| 2000-03-29 | 502 | 524 | 502 | 506 | 37,000 | 2,530 |
| 2000-03-28 | 502 | 520 | 500 | 520 | 47,000 | 2,600 |
| 2000-03-27 | 512 | 512 | 510 | 511 | 15,000 | 2,555 |
| 2000-03-24 | 517 | 517 | 510 | 511 | 42,000 | 2,555 |
| 2000-03-23 | 529 | 529 | 510 | 517 | 80,000 | 2,585 |
| 2000-03-22 | 530 | 530 | 515 | 515 | 90,000 | 2,575 |
| 2000-03-21 | 525 | 525 | 511 | 525 | 419,000 | 2,625 |
| 2000-03-17 | 514 | 514 | 507 | 514 | 90,000 | 2,570 |
| 2000-03-16 | 520 | 525 | 509 | 525 | 187,000 | 2,625 |
| 2000-03-15 | 511 | 520 | 511 | 520 | 154,000 | 2,600 |
| 2000-03-14 | 505 | 511 | 500 | 511 | 33,000 | 2,555 |
| 2000-03-13 | 486 | 504 | 486 | 504 | 143,000 | 2,520 |
| 2000-03-10 | 494 | 510 | 494 | 510 | 321,000 | 2,550 |
| 2000-03-09 | 504 | 517 | 499 | 499 | 60,000 | 2,495 |
| 2000-03-08 | 520 | 520 | 505 | 513 | 43,000 | 2,565 |
| 2000-03-07 | 500 | 520 | 500 | 508 | 60,000 | 2,540 |
| 2000-03-06 | 505 | 508 | 500 | 503 | 56,000 | 2,515 |
| 2000-03-03 | 509 | 514 | 506 | 514 | 60,000 | 2,570 |
| 2000-03-02 | 533 | 534 | 512 | 515 | 172,000 | 2,575 |
| 2000-03-01 | 525 | 535 | 519 | 524 | 68,000 | 2,620 |
| 2000-02-29 | 522 | 535 | 521 | 535 | 49,000 | 2,675 |
| 2000-02-28 | 522 | 530 | 522 | 525 | 18,000 | 2,625 |
| 2000-02-25 | 522 | 525 | 522 | 524 | 24,000 | 2,620 |
| 2000-02-24 | 522 | 528 | 522 | 524 | 27,000 | 2,620 |
| 2000-02-23 | 511 | 530 | 511 | 522 | 45,000 | 2,610 |
| 2000-02-22 | 520 | 520 | 511 | 513 | 61,000 | 2,565 |
| 2000-02-21 | 500 | 502 | 499 | 500 | 192,000 | 2,500 |
| 2000-02-18 | 536 | 536 | 510 | 510 | 127,000 | 2,550 |
| 2000-02-17 | 510 | 514 | 509 | 511 | 42,000 | 2,555 |
| 2000-02-16 | 525 | 525 | 511 | 511 | 80,000 | 2,555 |
| 2000-02-15 | 524 | 526 | 524 | 525 | 96,000 | 2,625 |
| 2000-02-14 | 524 | 525 | 521 | 523 | 88,000 | 2,615 |
| 2000-02-10 | 535 | 536 | 535 | 535 | 37,000 | 2,675 |
| 2000-02-09 | 535 | 540 | 534 | 540 | 89,000 | 2,700 |
| 2000-02-08 | 536 | 541 | 536 | 537 | 116,000 | 2,685 |
| 2000-02-07 | 536 | 539 | 536 | 536 | 61,000 | 2,680 |
| 2000-02-04 | 530 | 541 | 530 | 536 | 55,000 | 2,680 |
| 2000-02-03 | 534 | 535 | 530 | 530 | 133,000 | 2,650 |
| 2000-02-02 | 540 | 544 | 535 | 540 | 194,000 | 2,700 |
| 2000-02-01 | 537 | 537 | 527 | 530 | 95,000 | 2,650 |
| 2000-01-31 | 530 | 535 | 526 | 527 | 64,000 | 2,635 |
| 2000-01-28 | 526 | 539 | 526 | 532 | 36,000 | 2,660 |
| 2000-01-27 | 525 | 526 | 525 | 526 | 9,000 | 2,630 |
| 2000-01-26 | 535 | 545 | 525 | 525 | 50,000 | 2,625 |
| 2000-01-25 | 535 | 539 | 525 | 536 | 18,000 | 2,680 |
| 2000-01-24 | 550 | 550 | 531 | 535 | 117,000 | 2,675 |
| 2000-01-21 | 523 | 523 | 520 | 522 | 19,000 | 2,610 |
| 2000-01-20 | 529 | 530 | 524 | 530 | 57,000 | 2,650 |
| 2000-01-19 | 520 | 530 | 520 | 527 | 25,000 | 2,635 |
| 2000-01-18 | 530 | 530 | 520 | 520 | 70,000 | 2,600 |
| 2000-01-17 | 525 | 525 | 520 | 520 | 52,000 | 2,600 |
| 2000-01-14 | 525 | 525 | 520 | 525 | 57,000 | 2,625 |
| 2000-01-13 | 523 | 525 | 520 | 520 | 23,000 | 2,600 |
| 2000-01-12 | 525 | 528 | 523 | 525 | 43,000 | 2,625 |
| 2000-01-11 | 528 | 528 | 521 | 525 | 71,000 | 2,625 |
| 2000-01-07 | 525 | 527 | 520 | 527 | 63,000 | 2,635 |
| 2000-01-06 | 525 | 528 | 517 | 519 | 39,000 | 2,595 |
| 2000-01-05 | 526 | 529 | 510 | 529 | 137,000 | 2,645 |
| 2000-01-04 | 500 | 500 | 490 | 490 | 133,000 | 2,450 |
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
