1. HOME >
  2. 株価時系列 >
  3. 8388 >
  4. 1987年

8388 (株)阿波銀行 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-286736736736739962,630.60
1987-12-266826826826822,9872,665.78
1987-12-2468368368268211,9492,665.78
1987-12-2368768768268315,9322,669.69
1987-12-226876886836888,9622,689.23
1987-12-1868368868368811,9492,689.23
1987-12-1768368368368310,9532,669.69
1987-12-166836836836839,9572,669.69
1987-12-1568368368368319,9152,669.69
1987-12-146736786736787,9662,650.15
1987-12-1167867866866852,7742,611.06
1987-12-1067868367768316,9272,669.69
1987-12-096796796786788,9622,650.15
1987-12-086836836786786,9702,650.15
1987-12-076816836816836,9702,669.69
1987-12-046736836736833,9832,669.69
1987-12-036836836786784,9792,650.15
1987-12-0268368367568321,9062,669.69
1987-12-016836836836831,9912,669.69
1987-11-306736746736747,9662,634.51
1987-11-286676736676735,9742,630.60
1987-11-2766767366366719,9152,607.15
1987-11-2665866365866313,9402,591.51
1987-11-256636636636633,9832,591.51
1987-11-246686686646646,9702,595.42
1987-11-2067267266466817,9232,611.06
1987-11-196716726646646,9702,595.42
1987-11-186736736736739,9572,630.60
1987-11-1766367366367314,9362,630.60
1987-11-166736736636633,9832,591.51
1987-11-136686686586689,9572,611.06
1987-11-1266367365366824,8932,611.06
1987-11-1166866866366310,9532,591.51
1987-11-1066366366366317,9232,591.51
1987-11-096636636626623,9832,587.61
1987-11-0765866365866331,8632,591.51
1987-11-066586596586586,9702,571.97
1987-11-0566366365865819,9152,571.97
1987-11-0467367366366314,9362,591.51
1987-11-026736736736731,9912,630.60
1987-10-316736736736735,9742,630.60
1987-10-306636736636739,9572,630.60
1987-10-2966469366369358,7482,708.78
1987-10-2868868866366315,9322,591.51
1987-10-2767267366866827,8812,611.06
1987-10-266936936936931,9912,708.78
1987-10-247037036936931,9912,708.78
1987-10-2369269369269310,9532,708.78
1987-10-2269370369369314,9362,708.78
1987-10-2169369869369337,8382,708.78
1987-10-2072372370370313,9402,747.86
1987-10-157237237137132,9872,786.95
1987-10-147237387237385,9742,884.67
1987-10-1372372372372315,9322,826.04
1987-10-127237237237233,9832,826.04
1987-10-0972373872373810,9532,884.67
1987-10-087137137137132,9872,786.95
1987-10-0772872871371312,9452,786.95
1987-10-067237237237233,9832,826.04
1987-10-0572973172872815,9322,845.58
1987-10-037287287287289962,845.58
1987-10-027087237087239,9572,826.04
1987-10-0172372872372310,9532,826.04
1987-09-3071872371872342,8162,826.04
1987-09-297287287287284,9792,845.58
1987-09-2872372871872810,9532,845.58
1987-09-2671371871371334,8512,786.95
1987-09-2573874373374319,9152,904.22
1987-09-2470372370372337,8382,826.04
1987-09-2270270370270313,9402,747.86
1987-09-217037036986983,9832,728.32
1987-09-187137227047046,9702,751.77
1987-09-117137237137232,9872,826.04
1987-09-107237237057238,9622,826.04
1987-09-097237237237231,9912,826.04
1987-09-057247247247249962,829.95
1987-09-047237237237233,9832,826.04
1987-09-0272372372372316,9272,826.04
1987-09-017327327327323,9832,861.22
1987-08-297527527527529962,939.39
1987-08-2775475475375311,9492,943.30
1987-08-2572372370570519,9152,755.68
1987-08-2472372372372322,9022,826.04
1987-08-2271372271372211,9492,822.13
1987-08-217137137137139962,786.95
1987-08-207137137137137,9662,786.95
1987-08-187237237037139,9572,786.95
1987-08-177237237237231,9912,826.04
1987-08-147237237237233,9832,826.04
1987-08-1373073072372311,9492,826.04
1987-08-127097247097243,9832,829.95
1987-08-067047067047062,9872,759.59
1987-08-0570270369370317,9232,747.86
1987-08-047087087047041,9912,751.77
1987-08-037087087087085,9742,767.41
1987-08-017087087087087,9662,767.41
1987-07-317337337337334,9792,865.13
1987-07-2878378378378312,9453,060.57
1987-07-2778378378378322,9023,060.57
1987-07-2478378378378331,8633,060.57
1987-07-2378378378378331,8633,060.57
1987-07-22783783783783130,4413,060.57
1987-07-2178378378378395,5903,060.57
1987-07-2078378378378345,8043,060.57
1987-07-1778378378378310,9533,060.57
1987-07-1678378378378346,7993,060.57
1987-07-1578378378378328,8763,060.57
1987-07-1478378378378322,9023,060.57
1987-07-1378378378378312,9453,060.57
1987-07-1078378578378540,8253,068.38
1987-07-0978378377378372,6883,060.57
1987-07-0878378378378359,7443,060.57
1987-07-0778378378378366,7143,060.57
1987-07-0678378378378343,8123,060.57
1987-07-0478378378378326,8853,060.57
1987-07-0378378378378340,8253,060.57
1987-07-0278378378378327,8813,060.57
1987-07-0178778778378362,7313,060.57
1987-06-3078678678678617,9233,072.29
1987-06-2978579278578536,8423,068.38
1987-06-2678379378379318,9193,099.65
1987-06-2578380378378398,5773,060.57
1987-06-2478478478378326,8853,060.57
1987-06-2378378478378423,8983,064.48
1987-06-227837837837836,9703,060.57
1987-06-197837837837834,9793,060.57
1987-06-1880280278379321,9063,099.65
1987-06-1778380378380386,6293,138.74
1987-06-1678378377378315,9323,060.57
1987-06-1576979376979315,9323,099.65
1987-06-1280280377877986,6293,044.93
1987-06-1180480479380270,6973,134.83
1987-06-1074375374375342,8162,943.30
1987-06-0973374373373337,8382,865.13
1987-06-0873374373374312,9452,904.22
1987-06-0673373373373315,9322,865.13
1987-06-057337337337337,9662,865.13
1987-06-0473374373374311,9492,904.22
1987-06-0373373373373347,7952,865.13
1987-06-0272373372373348,7912,865.13
1987-06-0173373373373335,8462,865.13
1987-05-3073373373373310,9532,865.13
1987-05-2972373372373338,8342,865.13
1987-05-2872973372973348,7912,865.13
1987-05-2773773772872857,7522,845.58
1987-05-2673873873773720,9102,880.76
1987-05-2573873873773741,8212,880.76
1987-05-2373773873573826,8852,884.67
1987-05-2273373573373533,8552,872.95
1987-05-2173373872973539,8292,872.95
1987-05-20742743729729142,3902,849.49
1987-05-1974874873874343,8122,904.22
1987-05-187517537437432,9872,904.22
1987-05-1575275475275352,7742,943.30
1987-05-1475376174875345,8042,943.30
1987-05-1375376375376333,8552,982.39
1987-05-1275376375376344,8082,982.39
1987-05-1175375375375316,9272,943.30
1987-05-0875376075376036,8422,970.66
1987-05-0775375375375312,9452,943.30
1987-05-0675375374375345,8042,943.30
1987-05-0275376375376315,9322,982.39
1987-05-0174375374375386,6292,943.30
1987-04-3073375373375363,7272,943.30
1987-04-2872372372372327,8812,826.04
1987-04-277687687537536,9702,943.30
1987-04-257988017837848,9623,064.48
1987-04-2479380378379616,9273,111.38
1987-04-2378878878378839,8293,080.11
1987-04-2285485980380369,7013,138.74
1987-04-21846864834864211,0953,377.18
1987-04-20813865808844193,1723,299
1987-04-17813824793803259,8863,138.74
1987-04-16783818783801283,7843,130.92
1987-04-15703768702763315,6472,982.39
1987-04-14647684646684158,3212,673.60
1987-04-1365265564364342,8162,513.34
1987-04-1062365361864373,6842,513.34
1987-04-0960362360362356,7572,435.16
1987-04-0858360258259310,9532,317.90
1987-04-076026025825829,9572,274.90
1987-04-066126125935933,9832,317.90
1987-04-0460861260361217,9232,392.17
1987-04-0360360860360832,8592,376.53
1987-04-025936035936034,9792,356.99
1987-04-0158261258261223,8982,392.17
1987-03-3161861858958950,7822,302.27
1987-03-3062862861862316,9272,435.16
1987-03-2862862862362847,7952,454.71
1987-03-27612633612628112,5182,454.71
1987-03-26613640613634100,5692,478.16
1987-03-25575603572593102,5602,317.90
1987-03-2452755452255437,8382,165.46
1987-03-2352752752752727,8812,059.92
1987-03-2053153252253241,8212,079.47
1987-03-1952252252152214,9362,040.38
1987-03-1850852050851718,9192,020.83
1987-03-1748750848750726,8851,981.75
1987-03-164874874874879961,903.57
1987-03-134864924864921,9911,923.11
1987-03-1248448648348615,9321,899.66
1987-03-114824824824829961,884.03
1987-03-104864874864872,9871,903.57
1987-03-0748448448448410,9531,891.84
1987-03-054864864864869961,899.66
1987-02-194974974974979961,942.66
1987-02-135025075015023,9831,962.20
1987-02-1250250250250223,8981,962.20
1987-02-095035035035037,9661,966.11
1987-01-2949249249249229,8721,923.11
1987-01-244374524374528,9621,766.76
1987-01-224374374374372,9871,708.13
1987-01-2143443443443447,7951,696.41
1987-01-194354354344342,9871,696.41
1987-01-144344344344349961,696.41
1987-01-1243443443443419,9151,696.41
1987-01-0743443443443447,7951,696.41

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