8388 (株)阿波銀行 の時系列データ [1986年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1986-12-24 | 434 | 434 | 434 | 434 | 21,906 | 1,696.41 |
1986-12-23 | 434 | 434 | 434 | 434 | 9,957 | 1,696.41 |
1986-12-22 | 434 | 434 | 434 | 434 | 1,991 | 1,696.41 |
1986-12-19 | 434 | 434 | 434 | 434 | 2,987 | 1,696.41 |
1986-12-05 | 432 | 432 | 432 | 432 | 996 | 1,688.59 |
1986-12-02 | 432 | 432 | 432 | 432 | 996 | 1,688.59 |
1986-11-18 | 432 | 432 | 432 | 432 | 149,360 | 1,688.59 |
1986-11-14 | 432 | 432 | 432 | 432 | 13,940 | 1,688.59 |
1986-11-12 | 432 | 432 | 432 | 432 | 14,936 | 1,688.59 |
1986-11-11 | 432 | 432 | 432 | 432 | 27,881 | 1,688.59 |
1986-11-10 | 432 | 432 | 432 | 432 | 17,923 | 1,688.59 |
1986-11-07 | 432 | 432 | 432 | 432 | 99,573 | 1,688.59 |
1986-10-20 | 432 | 432 | 432 | 432 | 4,979 | 1,688.59 |
1986-10-09 | 435 | 435 | 435 | 435 | 15,932 | 1,700.31 |
1986-09-26 | 433 | 433 | 433 | 433 | 99,573 | 1,692.50 |
1986-09-24 | 435 | 435 | 435 | 435 | 996 | 1,700.31 |
1986-09-22 | 435 | 435 | 435 | 435 | 11,949 | 1,700.31 |
1986-09-19 | 435 | 435 | 435 | 435 | 1,991 | 1,700.31 |
1986-09-17 | 436 | 436 | 436 | 436 | 7,966 | 1,704.22 |
1986-09-16 | 436 | 436 | 436 | 436 | 996 | 1,704.22 |
1986-09-12 | 436 | 436 | 436 | 436 | 8,962 | 1,704.22 |
1986-09-11 | 436 | 436 | 436 | 436 | 996 | 1,704.22 |
1986-09-09 | 434 | 434 | 434 | 434 | 16,927 | 1,696.41 |
1986-09-06 | 434 | 434 | 434 | 434 | 996 | 1,696.41 |
1986-09-02 | 432 | 432 | 432 | 432 | 996 | 1,688.59 |
1986-09-01 | 432 | 432 | 432 | 432 | 55,761 | 1,688.59 |
1986-08-15 | 427 | 427 | 427 | 427 | 2,987 | 1,669.04 |
1986-08-14 | 424 | 424 | 424 | 424 | 996 | 1,657.32 |
1986-08-07 | 424 | 424 | 424 | 424 | 2,987 | 1,657.32 |
1986-08-06 | 423 | 423 | 423 | 423 | 1,991 | 1,653.41 |
1986-07-30 | 423 | 423 | 423 | 423 | 996 | 1,653.41 |
1986-07-03 | 419 | 419 | 419 | 419 | 17,923 | 1,637.77 |
1986-06-25 | 412 | 412 | 412 | 412 | 996 | 1,610.41 |
1986-06-04 | 412 | 412 | 412 | 412 | 996 | 1,610.41 |
1986-06-03 | 412 | 412 | 412 | 412 | 996 | 1,610.41 |
1986-05-29 | 415 | 415 | 415 | 415 | 19,915 | 1,622.14 |
1986-05-16 | 415 | 415 | 415 | 415 | 27,881 | 1,622.14 |
1986-05-07 | 412 | 412 | 412 | 412 | 3,983 | 1,610.41 |
1986-04-21 | 412 | 412 | 412 | 412 | 996 | 1,610.41 |
1986-04-15 | 417 | 417 | 417 | 417 | 5,974 | 1,629.96 |
1986-04-14 | 422 | 422 | 422 | 422 | 4,979 | 1,649.50 |
1986-03-13 | 417 | 417 | 417 | 417 | 996 | 1,629.96 |
1986-03-12 | 417 | 417 | 417 | 417 | 1,360,170 | 1,629.96 |
1986-01-28 | 384 | 384 | 384 | 384 | 1,991 | 1,500.97 |
1986-01-20 | 457 | 457 | 457 | 457 | 999 | 1,508.70 |
1986-01-09 | 456 | 456 | 456 | 456 | 999 | 1,505.40 |
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