1. HOME >
  2. 株価時系列 >
  3. 8388 >
  4. 1994年

8388 (株)阿波銀行 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3069169368268312,9452,943.33
1994-12-296736816736818,9622,934.71
1994-12-2870370368068012,9452,930.40
1994-12-2769369869369438,8342,990.73
1994-12-2669369869169339,8292,986.43
1994-12-2266669366669372,6882,986.43
1994-12-2166666666266247,7952,852.83
1994-12-2067767766566657,7522,870.07
1994-12-1966767666666722,9022,874.38
1994-12-1666867866666639,8292,870.07
1994-12-1566969266966979,6592,883
1994-12-1468368366466821,9062,878.69
1994-12-136926936926935,9742,986.43
1994-12-1268871268871272,6883,068.30
1994-12-0967867867867856,7572,921.78
1994-12-0866667866567817,9232,921.78
1994-12-0767967966366456,7572,861.45
1994-12-0668168367967934,8512,926.09
1994-12-0567968367968031,8632,930.40
1994-12-0271771768868975,6762,969.19
1994-12-0169869869069345,8042,986.43
1994-11-3069371369369819,9153,007.97
1994-11-2970371369470394,5953,029.52
1994-11-28693703693703116,5013,029.52
1994-11-25708717693693147,3682,986.43
1994-11-24702710701708142,3903,051.07
1994-11-22706713702708111,5223,051.07
1994-11-2173273271671650,7823,085.54
1994-11-1873373372372316,9273,115.71
1994-11-1771872371872359,7443,115.71
1994-11-1670972270971836,8423,094.16
1994-11-1570871370670859,7443,051.07
1994-11-1471571570370820,9103,051.07
1994-11-11725725705716107,5393,085.54
1994-11-1071372270372292,6033,111.40
1994-11-0971371370470432,8593,033.83
1994-11-0872272271371346,7993,072.61
1994-11-0770871370871314,9363,072.61
1994-11-047227227187188,9623,094.16
1994-11-0273373372372391,6073,115.71
1994-11-0171772471772370,6973,115.71
1994-10-3172072370470411,9493,033.83
1994-10-2871172270470435,8463,033.83
1994-10-2771171171071123,8983,063.99
1994-10-2671171170871123,8983,063.99
1994-10-257217217117118,9623,063.99
1994-10-2473173173173111,9493,150.18
1994-10-2173173273173135,8463,150.18
1994-10-2074374373173162,7313,150.18
1994-10-1975275273173134,8513,150.18
1994-10-18752753742751468,9903,236.37
1994-10-1776776774374371,6933,201.90
1994-10-14733768728768348,5063,309.63
1994-10-1372573370973333,8553,158.80
1994-10-1270673370073346,7993,158.80
1994-10-1169471169371126,8853,063.99
1994-10-0770270369369647,7952,999.35
1994-10-0670172170170419,9153,033.83
1994-10-0568470168470123,8983,020.90
1994-10-0470370368568526,8852,951.95
1994-10-0367367366366333,8552,857.14
1994-09-3070370367367343,8122,900.24
1994-09-2970070069369330,8682,986.43
1994-09-2871372369372349,7873,115.71
1994-09-2772872871372340,8253,115.71
1994-09-2671373370971343,8123,072.61
1994-09-2268368567868350,7822,943.33
1994-09-2168868867368096,5862,930.40
1994-09-20673678668678134,4242,921.78
1994-09-1966366866366811,9492,878.69
1994-09-166836836696697,9662,883
1994-09-1467367367367352,7742,900.24
1994-09-136696736686736,9702,900.24
1994-09-1266867866866860,7402,878.69
1994-09-09693698683683155,3342,943.33
1994-09-0870370369369339,8292,986.43
1994-09-0770270369469449,7872,990.73
1994-09-0671371370370311,9493,029.52
1994-09-0573373371572381,6503,115.71
1994-09-0274274273273332,8593,158.80
1994-09-0169871869871854,7653,094.16
1994-08-3170370370370318,9193,029.52
1994-08-3071471670370941,8213,055.38
1994-08-2971572371571621,9063,085.54
1994-08-2672272271371311,9493,072.61
1994-08-2572372372372310,9533,115.71
1994-08-2472974372274361,7353,201.90
1994-08-2375275272672619,9153,128.64
1994-08-2275875875375318,9193,244.99
1994-08-1975975974874830,8683,223.44
1994-08-1877177175975925,8893,270.85
1994-08-1778178176176112,9453,279.47
1994-08-1677977977877927,8813,357.04
1994-08-1576077976077944,8083,357.04
1994-08-1277177176076014,9363,275.16
1994-08-1175977275677225,8893,326.87
1994-08-1076578375577926,8853,357.04
1994-08-0975575875575518,9193,253.61
1994-08-08768773754754167,2833,249.30
1994-08-0576976976376876,6713,309.63
1994-08-0478878876877336,8423,331.18
1994-08-0379379878379877,6673,438.91
1994-08-0279379878379885,6333,438.91
1994-08-0181381379379391,6073,417.37
1994-07-29773803763803261,8783,460.46
1994-07-2877377376476857,7523,309.63
1994-07-27808808783783233,0013,374.27
1994-07-26794803788798207,1123,438.91
1994-07-25822822783790111,5223,404.44
1994-07-22806824803811667,1413,494.94
1994-07-21804808788806863,3003,473.39
1994-07-20748803748788714,9363,395.82
1994-07-19753753728738139,4033,180.35
1994-07-18753773753753391,3233,244.99
1994-07-15730762730753458,0373,244.99
1994-07-14723743708742204,1253,197.59
1994-07-13692723688718214,0823,094.16
1994-07-12683693682693100,5692,986.43
1994-07-1166968366968339,8292,943.33
1994-07-0867267366866811,9492,878.69
1994-07-0767367366367312,9452,900.24
1994-07-0665467365467244,8082,895.93
1994-07-0565365365365311,9492,814.05
1994-07-0468368367367329,8722,900.24
1994-07-0167367365365344,8082,814.05
1994-06-3066366565865820,9102,835.60
1994-06-2967367366366357,7522,857.14
1994-06-2865967365967329,8722,900.24
1994-06-2764965664965353,7702,814.05
1994-06-2465466364366353,7702,857.14
1994-06-23656663653663136,4152,857.14
1994-06-2265465465365448,7912,818.36
1994-06-2167367367367324,8932,900.24
1994-06-20686686673673134,4242,900.24
1994-06-1766867366367325,8892,900.24
1994-06-1665966865866853,7702,878.69
1994-06-1566366365765871,6932,835.60
1994-06-1465766365765854,7652,835.60
1994-06-1364465864365823,8982,835.60
1994-06-1063964363964350,7822,770.95
1994-06-0965365364965335,8462,814.05
1994-06-0864364363964319,9152,770.95
1994-06-0763964363964310,9532,770.95
1994-06-066436436436431,9912,770.95
1994-06-0363964163964120,9102,762.34
1994-06-0264864864164133,8552,762.34
1994-06-0164364363963943,8122,753.72
1994-05-3164364364164347,7952,770.95
1994-05-3064064363964040,8252,758.03
1994-05-2763663863663832,8592,749.41
1994-05-2663563863463617,9232,740.79
1994-05-256236336146334,9792,727.86
1994-05-2463763863263321,9062,727.86
1994-05-2361862361362326,8852,684.77
1994-05-2063863863863811,9492,749.41
1994-05-196326326326321,9912,723.55
1994-05-1863363361861812,9452,663.22
1994-05-176186316186283,9832,706.31
1994-05-166326326326329962,723.55
1994-05-1362363362363344,8082,727.86
1994-05-1262262362262314,9362,684.77
1994-05-116046236046232,9872,684.77
1994-05-1062362360360320,9102,598.58
1994-05-0962362362362310,9532,684.77
1994-05-0664364362362341,8212,684.77
1994-04-2861862361862326,8852,684.77
1994-04-2761861861861827,8812,663.22
1994-04-266136186136188,9622,663.22
1994-04-2561361361361336,8422,641.67
1994-04-2260360360360316,9272,598.58
1994-04-216036036036036,9702,598.58
1994-04-2062162161361313,9402,641.67
1994-04-1961361361361358,7482,641.67
1994-04-1860161360161351,7782,641.67
1994-04-1560360359360350,7822,598.58
1994-04-1461961960360313,9402,598.58
1994-04-1360362359362334,8512,684.77
1994-04-1260360359360322,9022,598.58
1994-04-116036035935931,9912,555.48
1994-04-0860360358858911,9492,538.25
1994-04-076056056046044,9792,602.89
1994-04-0659360559360311,9492,598.58
1994-04-056046045966035,9742,598.58
1994-04-0462362360560532,8592,607.20
1994-04-0162862862262225,8892,680.46
1994-03-3161061861061814,9362,663.22
1994-03-3061062361062326,8852,684.77
1994-03-2960361359861314,9362,641.67
1994-03-285966035966031,9912,598.58
1994-03-2558960358959626,8852,568.41
1994-03-24588588582584167,2832,516.70
1994-03-2359459558858847,7952,533.94
1994-03-2260560559459439,8292,559.79
1994-03-186146146046047,9662,602.89
1994-03-176326326146142,9872,645.98
1994-03-166326326226316,9702,719.24
1994-03-1562362362362345,8042,684.77
1994-03-1461362361362313,9402,684.77
1994-03-1160361360361360,7402,641.67
1994-03-106056055955953,9832,564.10
1994-03-0959861358760819,9152,620.12
1994-03-0859961359960826,8852,620.12
1994-03-0761361360360325,8892,598.58
1994-03-046156156136139,9572,641.67
1994-03-036046056046054,9792,607.20
1994-03-0263363363363319,9152,727.86
1994-03-0160361060360324,8932,598.58
1994-02-2862262260362015,9322,671.84
1994-02-2463363362863313,9402,727.86
1994-02-2363363363363313,9402,727.86
1994-02-2263363363363315,9322,727.86
1994-02-216276276206207,9662,671.84
1994-02-186186186086087,9662,620.12
1994-02-1760961059859814,9362,577.03
1994-02-166136136086086,9702,620.12
1994-02-1560461360461347,7952,641.67
1994-02-1464364360360313,9402,598.58
1994-02-1062362362362311,9492,684.77
1994-02-0965866364264714,9362,788.19
1994-02-0862165862165819,9152,835.60
1994-02-0762162262162134,8512,676.15
1994-02-0462362862162112,9452,676.15
1994-02-036526526526523,9832,809.74
1994-02-02673683664673106,5432,900.24
1994-02-01648673638673103,5562,900.24
1994-01-3163864363863824,8932,749.41
1994-01-2863363362862838,8342,706.31
1994-01-2763363363263332,8592,727.86
1994-01-2660363860363855,7612,749.41
1994-01-2559461059461011,9492,628.74
1994-01-2460460459359340,8252,555.48
1994-01-2161361360861344,8082,641.67
1994-01-2061361661361363,7272,641.67
1994-01-1960461360461343,8122,641.67
1994-01-1860460460460434,8512,602.89
1994-01-1760660660460447,7952,602.89
1994-01-1458260358260368,7062,598.58
1994-01-1358058858058025,8892,499.46
1994-01-1257157956157917,9232,495.15
1994-01-1156156155856152,7742,417.58
1994-01-1054355254355237,8382,378.80
1994-01-0753954153954126,8852,331.39
1994-01-0654855753955617,9232,396.04
1994-01-0552852852352422,9022,258.13
1994-01-0451851851851824,8932,232.28

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