8388 (株)阿波銀行の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	649	663	638	663	34,851	2,857.14
1991-12-27	638	639	638	639	20,910	2,753.72
1991-12-26	630	653	630	634	26,885	2,732.17
1991-12-25	628	633	624	629	33,855	2,710.62
1991-12-24	629	629	626	626	28,876	2,697.69
1991-12-20	623	626	622	626	35,846	2,697.69
1991-12-19	634	643	623	624	15,932	2,689.08
1991-12-18	658	658	643	643	23,898	2,770.95
1991-12-17	673	673	663	663	13,940	2,857.14
1991-12-16	671	671	658	667	20,910	2,874.38
1991-12-13	655	663	654	661	64,723	2,848.52
1991-12-12	660	660	648	648	28,876	2,792.50
1991-12-11	628	664	624	664	30,868	2,861.45
1991-12-10	638	648	624	624	136,415	2,689.08
1991-12-09	634	643	632	638	12,945	2,749.41
1991-12-06	643	643	634	634	21,906	2,732.17
1991-12-05	652	654	643	643	54,765	2,770.95
1991-12-04	647	652	645	648	32,859	2,792.50
1991-12-03	623	633	613	633	146,373	2,727.86
1991-12-02	645	645	613	614	53,770	2,645.98
1991-11-29	643	653	635	635	54,765	2,736.48
1991-11-28	673	673	653	653	41,821	2,814.05
1991-11-27	683	683	673	673	45,804	2,900.24
1991-11-26	671	678	668	678	44,808	2,921.78
1991-11-25	687	687	677	681	49,787	2,934.71
1991-11-22	687	687	655	678	69,701	2,921.78
1991-11-21	663	678	655	678	117,496	2,921.78
1991-11-20	675	675	653	663	92,603	2,857.14
1991-11-19	688	688	676	678	84,637	2,921.78
1991-11-18	683	690	673	678	141,394	2,921.78
1991-11-15	690	713	690	711	372,404	3,063.99
1991-11-14	692	703	672	688	144,381	2,964.88
1991-11-13	654	692	653	692	124,467	2,982.12
1991-11-12	653	663	653	658	65,718	2,835.60
1991-11-11	665	672	652	663	40,825	2,857.14
1991-11-08	667	673	665	665	40,825	2,865.76
1991-11-07	682	683	664	664	61,735	2,861.45
1991-11-06	683	683	673	682	85,633	2,939.02
1991-11-05	690	690	681	681	59,744	2,934.71
1991-11-01	693	693	683	691	43,812	2,977.81
1991-10-31	713	713	684	694	117,496	2,990.73
1991-10-30	713	723	699	718	426,173	3,094.16
1991-10-29	668	697	663	693	377,383	2,986.43
1991-10-28	653	673	653	667	334,566	2,874.38
1991-10-25	643	648	642	643	71,693	2,770.95
1991-10-24	623	643	618	643	175,249	2,770.95
1991-10-23	624	624	618	618	63,727	2,663.22
1991-10-22	624	624	614	618	118,492	2,663.22
1991-10-21	621	626	614	620	107,539	2,671.84
1991-10-18	618	618	609	613	190,185	2,641.67
1991-10-17	613	613	603	608	217,070	2,620.12
1991-10-16	613	613	604	604	124,467	2,602.89
1991-10-15	622	623	613	613	77,667	2,641.67
1991-10-14	623	623	613	613	31,863	2,641.67
1991-10-11	613	621	613	621	138,407	2,676.15
1991-10-09	618	618	608	614	70,697	2,645.98
1991-10-08	633	633	618	618	69,701	2,663.22
1991-10-07	653	653	623	623	32,859	2,684.77
1991-10-04	663	663	653	653	60,740	2,814.05
1991-10-03	654	663	653	662	61,735	2,852.83
1991-10-02	693	693	663	663	72,688	2,857.14
1991-10-01	673	699	664	697	95,590	3,003.66
1991-09-30	684	684	668	674	129,445	2,904.55
1991-09-27	661	682	653	674	251,920	2,904.55
1991-09-26	617	644	617	636	104,552	2,740.79
1991-09-25	622	622	613	618	56,757	2,663.22
1991-09-24	614	624	613	618	41,821	2,663.22
1991-09-20	623	623	603	603	46,799	2,598.58
1991-09-19	638	648	638	638	45,804	2,749.41
1991-09-18	621	648	621	648	56,757	2,792.50
1991-09-17	620	630	613	621	36,842	2,676.15
1991-09-13	591	623	591	621	175,249	2,676.15
1991-09-12	603	603	601	601	20,910	2,589.96
1991-09-11	602	605	601	603	145,377	2,598.58
1991-09-10	603	603	601	601	6,970	2,589.96
1991-09-09	603	603	601	601	49,787	2,589.96
1991-09-06	603	606	594	594	49,787	2,559.79
1991-09-05	603	612	603	611	8,962	2,633.05
1991-09-04	598	603	598	603	10,953	2,598.58
1991-09-03	603	612	593	603	49,787	2,598.58
1991-09-02	603	603	603	603	12,945	2,598.58
1991-08-30	572	582	572	582	13,940	2,508.08
1991-08-29	577	577	572	572	6,970	2,464.99
1991-08-28	582	582	562	562	72,688	2,421.89
1991-08-27	577	582	562	562	107,539	2,421.89
1991-08-26	582	588	575	577	98,578	2,486.53
1991-08-23	613	613	601	608	39,829	2,620.12
1991-08-22	622	623	608	619	14,936	2,667.53
1991-08-21	603	605	603	605	17,923	2,607.20
1991-08-20	603	603	598	602	24,893	2,594.27
1991-08-19	623	623	613	613	24,893	2,641.67
1991-08-16	632	633	618	623	129,445	2,684.77
1991-08-15	623	637	618	619	99,573	2,667.53
1991-08-14	638	638	623	633	61,735	2,727.86
1991-08-13	643	644	631	631	115,505	2,719.24
1991-08-12	652	652	643	643	135,420	2,770.95
1991-08-09	652	652	648	648	23,898	2,792.50
1991-08-08	653	653	648	652	26,885	2,809.74
1991-08-07	653	653	648	652	14,936	2,809.74
1991-08-06	653	653	643	643	25,889	2,770.95
1991-08-05	644	644	638	638	26,885	2,749.41
1991-08-02	658	658	643	643	58,748	2,770.95
1991-08-01	672	672	653	653	23,898	2,814.05
1991-07-31	673	673	653	673	76,671	2,900.24
1991-07-30	658	673	658	673	19,915	2,900.24
1991-07-29	663	672	660	663	229,018	2,857.14
1991-07-26	653	663	653	663	38,834	2,857.14
1991-07-25	653	653	653	653	996	2,814.05
1991-07-24	634	653	623	653	55,761	2,814.05
1991-07-23	639	639	633	633	45,804	2,727.86
1991-07-22	648	648	640	640	4,979	2,758.03
1991-07-19	648	653	639	639	25,889	2,753.72
1991-07-18	652	653	652	653	4,979	2,814.05
1991-07-17	643	653	643	652	39,829	2,809.74
1991-07-16	644	654	643	643	84,637	2,770.95
1991-07-15	644	644	638	642	40,825	2,766.65
1991-07-12	643	653	643	644	11,949	2,775.26
1991-07-11	638	638	638	638	996	2,749.41
1991-07-10	613	628	613	628	18,919	2,706.31
1991-07-09	633	633	623	630	56,757	2,714.93
1991-07-08	653	653	633	633	79,659	2,727.86
1991-07-05	653	653	643	653	56,757	2,814.05
1991-07-04	683	683	638	643	50,782	2,770.95
1991-07-03	693	694	683	683	38,834	2,943.33
1991-07-02	722	722	703	703	32,859	3,029.52
1991-07-01	703	722	703	703	35,846	3,029.52
1991-06-28	703	703	698	703	14,936	3,029.52
1991-06-27	716	716	689	699	28,876	3,012.28
1991-06-26	742	742	711	723	32,859	3,115.71
1991-06-25	674	733	674	733	43,812	3,158.80
1991-06-24	723	723	693	693	18,919	2,986.43
1991-06-21	714	722	713	722	16,927	3,111.40
1991-06-20	698	718	697	713	108,535	3,072.61
1991-06-19	703	704	695	702	28,876	3,025.21
1991-06-18	708	708	693	695	23,898	2,995.04
1991-06-17	708	710	693	703	16,927	3,029.52
1991-06-14	697	708	673	708	156,330	3,051.07
1991-06-13	705	705	693	695	26,885	2,995.04
1991-06-12	713	718	695	695	25,889	2,995.04
1991-06-11	702	713	693	713	24,893	3,072.61
1991-06-10	723	723	703	703	17,923	3,029.52
1991-06-07	717	718	703	718	13,940	3,094.16
1991-06-06	731	731	717	718	11,949	3,094.16
1991-06-05	738	738	733	733	6,970	3,158.80
1991-06-04	733	743	732	741	19,915	3,193.28
1991-06-03	722	733	722	733	12,945	3,158.80
1991-05-31	738	738	733	733	20,910	3,158.80
1991-05-30	742	742	722	722	15,932	3,111.40
1991-05-29	722	728	713	728	23,898	3,137.25
1991-05-28	733	733	723	723	6,970	3,115.71
1991-05-27	724	724	723	723	25,889	3,115.71
1991-05-23	748	748	746	746	4,979	3,214.82
1991-05-22	724	733	723	723	40,825	3,115.71
1991-05-21	723	725	723	723	27,881	3,115.71
1991-05-20	734	734	724	724	16,927	3,120.02
1991-05-17	743	743	733	734	60,740	3,163.11
1991-05-16	752	752	743	745	126,458	3,210.51
1991-05-15	772	772	753	753	138,407	3,244.99
1991-05-14	728	754	728	753	125,462	3,244.99
1991-05-13	737	737	723	723	11,949	3,115.71
1991-05-10	723	733	723	728	56,757	3,137.25
1991-05-09	723	723	721	723	29,872	3,115.71
1991-05-08	727	727	723	723	22,902	3,115.71
1991-05-07	728	728	728	728	26,885	3,137.25
1991-05-02	723	733	718	718	48,791	3,094.16
1991-05-01	723	733	704	728	81,650	3,137.25
1991-04-30	723	728	723	723	18,919	3,115.71
1991-04-26	705	713	705	712	31,863	3,068.30
1991-04-25	714	715	714	714	9,957	3,076.92
1991-04-24	711	728	711	725	42,816	3,124.33
1991-04-23	728	728	718	726	50,782	3,128.64
1991-04-22	733	733	728	733	135,420	3,158.80
1991-04-19	728	733	721	733	86,629	3,158.80
1991-04-18	738	738	725	733	140,398	3,158.80
1991-04-17	732	743	732	733	131,437	3,158.80
1991-04-16	733	735	723	733	83,642	3,158.80
1991-04-15	733	738	716	723	77,667	3,115.71
1991-04-12	722	733	710	715	20,910	3,081.23
1991-04-10	713	733	713	733	7,966	3,158.80
1991-04-09	712	713	712	713	9,957	3,072.61
1991-04-08	713	713	712	712	9,957	3,068.30
1991-04-05	705	714	703	713	125,462	3,072.61
1991-04-04	713	713	703	713	95,590	3,072.61
1991-04-03	733	733	710	710	54,765	3,059.69
1991-04-02	716	716	708	709	73,684	3,055.38
1991-04-01	713	716	713	716	12,945	3,085.54
1991-03-29	725	728	710	710	89,616	3,059.69
1991-03-28	743	743	726	726	11,949	3,128.64
1991-03-27	772	772	743	743	15,932	3,201.90
1991-03-26	754	768	749	768	154,339	3,309.63
1991-03-25	753	768	745	745	222,048	3,210.51
1991-03-22	724	753	724	743	62,731	3,201.90
1991-03-20	744	751	734	734	107,539	3,163.11
1991-03-19	748	753	739	746	123,471	3,214.82
1991-03-18	754	773	753	753	217,070	3,244.99
1991-03-15	743	753	738	753	66,714	3,244.99
1991-03-14	738	743	733	738	69,701	3,180.35
1991-03-13	743	743	738	743	26,885	3,201.90
1991-03-12	733	733	728	733	44,808	3,158.80
1991-03-11	722	722	713	718	26,885	3,094.16
1991-03-08	689	713	689	713	92,603	3,072.61
1991-03-07	723	723	704	704	31,863	3,033.83
1991-03-06	713	713	694	704	46,799	3,033.83
1991-03-05	733	733	723	725	18,919	3,124.33
1991-03-04	723	733	723	730	10,953	3,145.87
1991-03-01	728	728	723	723	24,893	3,115.71
1991-02-28	724	743	724	728	40,825	3,137.25
1991-02-27	723	743	723	743	5,974	3,201.90
1991-02-26	753	753	723	723	86,629	3,115.71
1991-02-25	733	753	733	753	21,906	3,244.99
1991-02-22	750	750	733	734	18,919	3,163.11
1991-02-21	733	753	733	753	14,936	3,244.99
1991-02-20	752	752	743	743	31,863	3,201.90
1991-02-19	759	768	753	753	70,697	3,244.99
1991-02-18	758	768	753	758	62,731	3,266.54
1991-02-15	773	773	748	748	118,492	3,223.44
1991-02-14	738	773	738	773	851,351	3,331.18
1991-02-13	733	733	718	718	165,292	3,094.16
1991-02-12	739	739	723	732	66,714	3,154.49
1991-02-08	713	743	713	719	116,501	3,098.47
1991-02-07	633	683	633	683	70,697	2,943.33
1991-02-06	629	653	629	633	43,812	2,727.86
1991-02-05	635	639	623	623	78,663	2,684.77
1991-02-04	624	625	623	625	11,949	2,693.39
1991-02-01	653	653	614	614	42,816	2,645.98
1991-01-31	643	653	643	653	29,872	2,814.05
1991-01-30	663	672	633	633	66,714	2,727.86
1991-01-29	624	658	624	658	71,693	2,835.60
1991-01-28	614	623	614	623	14,936	2,684.77
1991-01-25	633	633	613	613	112,518	2,641.67
1991-01-24	627	638	613	613	46,799	2,641.67
1991-01-23	648	648	625	625	40,825	2,693.39
1991-01-22	652	653	648	648	114,509	2,792.50
1991-01-21	653	653	652	652	5,974	2,809.74
1991-01-18	639	653	638	653	32,859	2,814.05
1991-01-17	630	638	630	630	55,761	2,714.93
1991-01-16	643	648	640	640	103,556	2,758.03
1991-01-14	639	648	639	648	127,454	2,792.50
1991-01-11	628	643	628	639	132,432	2,753.72
1991-01-10	643	643	623	628	59,744	2,706.31
1991-01-09	653	653	643	643	79,659	2,770.95
1991-01-08	656	658	643	644	91,607	2,775.26
1991-01-07	658	658	654	654	31,863	2,818.36
1991-01-04	668	668	668	668	6,970	2,878.69

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8388 (株)阿波銀行 の時系列データ [1991年度]

8388 (株)阿波銀行の時系列データ [1991年度]