1. HOME >
  2. 株価時系列 >
  3. 8388 >
  4. 1989年

8388 (株)阿波銀行 の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,6871,7371,6571,7071,335,2777,005.86
1989-12-281,5771,6571,5671,6571,184,9226,800.66
1989-12-271,5571,5871,5371,577829,4456,472.32
1989-12-261,5061,5571,5061,557367,4256,390.24
1989-12-251,4961,5061,4861,506243,9546,180.92
1989-12-221,4961,5061,4861,496127,4546,139.88
1989-12-211,4861,4961,4861,486110,5266,098.84
1989-12-201,4961,5061,4761,496228,0236,139.88
1989-12-191,5061,5271,4861,486287,7676,098.84
1989-12-181,5061,5271,4961,506341,5366,180.92
1989-12-151,5061,5061,4861,506503,8416,180.92
1989-12-141,4661,5061,4661,496454,0546,139.88
1989-12-131,4561,4961,4561,486288,7626,098.84
1989-12-121,4761,5061,4761,476229,0186,057.80
1989-12-111,4861,5161,4861,496208,1086,139.88
1989-12-081,5161,5271,5161,516278,8056,221.96
1989-12-071,4761,5161,4761,516232,0066,221.96
1989-12-061,5161,5371,5061,506378,3786,180.92
1989-12-051,4961,5371,4961,527285,7756,267.11
1989-12-041,5061,5271,4961,516409,2466,221.96
1989-12-011,5061,5471,5061,516270,8396,221.96
1989-11-301,5161,5471,5161,547293,7416,349.19
1989-11-291,5471,5671,5371,537365,4346,308.15
1989-11-281,5571,5771,5371,577555,6196,472.32
1989-11-271,5571,5871,5571,557555,6196,390.24
1989-11-241,5271,5871,5161,5872,623,7556,513.36
1989-11-221,4561,5371,4361,5271,107,2546,267.11
1989-11-211,4261,4761,4261,456534,7085,975.71
1989-11-201,4561,4761,4261,426250,9255,852.59
1989-11-171,4561,4961,4561,4561,492,6035,975.71
1989-11-161,4461,4961,4461,4562,898,5775,975.71
1989-11-151,4061,4461,4061,4461,678,8055,934.67
1989-11-141,3761,4061,3461,3961,379,0895,729.46
1989-11-131,3461,4161,3461,3761,787,3405,647.38
1989-11-101,3361,3761,3361,356402,2765,565.29
1989-11-091,3361,3661,3361,336286,7715,483.21
1989-11-081,3461,3661,3361,346198,1515,524.25
1989-11-071,3161,3761,3061,336593,4565,483.21
1989-11-061,3661,3861,3461,3461,012,6605,524.25
1989-11-021,3561,3861,3461,3761,135,1355,647.38
1989-11-011,2851,3561,2751,356836,4155,565.29
1989-10-311,2751,2851,2651,27599,5735,232.85
1989-10-301,2451,2751,2251,255175,2495,150.77
1989-10-271,2751,2751,2451,245343,5285,109.73
1989-10-261,2651,2851,2651,275112,5185,232.85
1989-10-251,2551,2851,2251,265901,1385,191.81
1989-10-241,2961,3061,2351,245265,8615,109.73
1989-10-231,3061,3161,2851,285320,6265,273.89
1989-10-201,3461,3461,2851,316434,1395,401.12
1989-10-191,3561,3661,3261,326376,3875,442.17
1989-10-181,3161,3861,3161,3561,876,9565,565.29
1989-10-171,2551,3061,2551,3061,109,2465,360.08
1989-10-161,2451,2651,2151,235518,7775,068.68
1989-10-131,1551,2751,1551,2651,543,3855,191.81
1989-10-121,1751,1851,1351,155404,2674,740.35
1989-10-111,1951,2051,1051,185439,1184,863.47
1989-10-091,1851,2351,1851,195509,8154,904.52
1989-10-061,2551,2551,1851,185780,6544,863.47
1989-10-051,2051,2751,2051,2551,869,9855,150.77
1989-10-041,1651,2651,1451,2053,153,4844,945.56
1989-10-031,0751,1851,0651,1753,078,8044,822.43
1989-10-029841,0659841,0552,242,3894,329.93
1989-09-299499949369941,068,4214,079.57
1989-09-28888955888949838,4073,894.88
1989-09-27904911888888314,6513,644.53
1989-09-26894899887899186,2023,689.67
1989-09-25897903890890111,5223,652.74
1989-09-22904911894894393,3143,669.15
1989-09-21869899854892292,7453,660.94
1989-09-20836869836864574,5383,546.03
1989-09-19834849834834107,5393,422.90
1989-09-1883883883283223,8983,414.69
1989-09-1484184283283932,8593,443.42
1989-09-13834844834844144,3813,463.94
1989-09-128318318298308,9623,406.48
1989-09-118318318308316,9703,410.59
1989-09-0881882981382252,7743,373.65
1989-09-0784184183483461,7353,422.90
1989-09-0683384183384160,7403,451.63
1989-09-0583483482482421,9063,381.86
1989-09-048428428348389,9573,439.32
1989-09-0183383482783484,6373,422.90
1989-08-3185285282483470,6973,422.90
1989-08-30854865844847248,9333,476.26
1989-08-29825849825847367,4253,476.26
1989-08-2882382481382422,9023,381.86
1989-08-2581782481782422,9023,381.86
1989-08-2481881881481823,8983,357.23
1989-08-2282482481881829,8723,357.23
1989-08-218248248248246,9703,381.86
1989-08-188238248188247,9663,381.86
1989-08-1682482481382412,9453,381.86
1989-08-158138138138139963,336.71
1989-08-148148148138131,9913,336.71
1989-08-1182482480981321,9063,336.71
1989-08-1082682682082046,7993,365.44
1989-08-0982382481382420,9103,381.86
1989-08-0881882480882431,8633,381.86
1989-08-078188188188186,9703,357.23
1989-08-0482682681881849,7873,357.23
1989-08-0382982982482649,7873,390.07
1989-08-02824829824829118,4923,402.38
1989-08-0181382481382419,9153,381.86
1989-07-3182482982282242,8163,373.65
1989-07-28807814807813131,4373,336.71
1989-07-2780480780380718,9193,312.09
1989-07-2680380380380326,8853,295.67
1989-07-2577879877879857,7523,275.15
1989-07-2478078076977818,9193,193.07
1989-07-2177878377878323,8983,213.59
1989-07-2078378377877811,9493,193.07
1989-07-197817827817821,9913,209.48
1989-07-187797797787781,9913,193.07
1989-07-177877877787789,9573,193.07
1989-07-1478378378078015,9323,201.27
1989-07-137857867837838,9623,213.59
1989-07-127857887857887,9663,234.11
1989-07-1177878277878225,8893,209.48
1989-07-1077978377877816,9273,193.07
1989-07-0778878877977950,7823,197.17
1989-07-067887887887886,9703,234.11
1989-07-057877877877879963,230
1989-07-047887947887886,9703,234.11
1989-07-037867867867862,9873,225.90
1989-06-3080180180180111,9493,287.46
1989-06-2980380378678611,9493,225.90
1989-06-2880380378680322,9023,295.67
1989-06-2780380380380317,9233,295.67
1989-06-2680380380380319,9153,295.67
1989-06-2379379379379318,9193,254.63
1989-06-2279379378579322,9023,254.63
1989-06-2179379378379329,8723,254.63
1989-06-2080380379379358,7483,254.63
1989-06-1978980378880346,7993,295.67
1989-06-1679479478878841,8213,234.11
1989-06-1579379378478423,8983,217.69
1989-06-1480380378879331,8633,254.63
1989-06-1380380379379322,9023,254.63
1989-06-1281381380380362,7313,295.67
1989-06-0980380380380335,8463,295.67
1989-06-0879380379379463,7273,258.73
1989-06-0781381379379330,8683,254.63
1989-06-068138138138138,9623,336.71
1989-06-0579379379379349,7873,254.63
1989-06-0280380379279258,7483,250.52
1989-06-0180080480080123,8983,287.46
1989-05-3180480479879828,8763,275.15
1989-05-308048088048048,9623,299.77
1989-05-2979782379680331,8633,295.67
1989-05-268048047947941,9913,258.73
1989-05-2579381279380617,9233,307.98
1989-05-2480382480382410,9533,381.86
1989-05-238048048028036,9703,295.67
1989-05-2280380380180210,9533,291.57
1989-05-1982282480180175,6763,287.46
1989-05-1881382381382216,9273,373.65
1989-05-1781381381381310,9533,336.71
1989-05-168138138138139963,336.71
1989-05-1581381380380415,9323,299.77
1989-05-1281081380380327,8813,295.67
1989-05-1183383380882428,8763,381.86
1989-05-1083483682982934,8513,402.38
1989-05-09813834813834212,0913,422.90
1989-05-0880783280681317,9233,336.71
1989-05-027958137958069,9573,307.98
1989-05-0178481378481316,9273,336.71
1989-04-2878178377678314,9363,213.59
1989-04-2777978377778330,8683,213.59
1989-04-267777777757767,9663,184.86
1989-04-257837837757754,9793,180.75
1989-04-2477878377878310,9533,213.59
1989-04-217767767767763,9833,184.86
1989-04-2078378377577523,8983,180.75
1989-04-1977977977377323,8983,172.54
1989-04-187847937787785,9743,193.07
1989-04-177837837737836,9703,213.59
1989-04-147837837837834,9793,213.59
1989-04-1379379378378325,8893,213.59
1989-04-1279379379379330,8683,254.63
1989-04-1179879879379312,9453,254.63
1989-04-107987987987989,9573,275.15
1989-04-078018018018012,9873,287.46
1989-04-068038038038037,9663,295.67
1989-04-0580380380380314,9363,295.67
1989-04-048038037948037,9663,295.67
1989-04-0380980980380311,9493,295.67
1989-03-318038038038035,9743,295.67
1989-03-308038038038039,9573,295.67
1989-03-298138138138133,9833,336.71
1989-03-2879379479379414,9363,258.73
1989-03-2781281280780757,7523,312.09
1989-03-2481881881381324,8933,336.71
1989-03-2381481881381814,9363,357.23
1989-03-2281382181381324,8933,336.71
1989-03-2080882380882223,8983,373.65
1989-03-1780882380880817,9233,316.19
1989-03-1682482980880928,8763,320.30
1989-03-1582482981282927,8813,402.38
1989-03-1481182481182442,8163,381.86
1989-03-1380980980980916,9273,320.30
1989-03-108128128088083,9833,316.19
1989-03-0980580680580620,9103,307.98
1989-03-0881481480380432,8593,299.77
1989-03-0782282282182248,7913,373.65
1989-03-0681882181882128,8763,369.55
1989-03-0381682381681857,7523,357.23
1989-03-0283083180380444,8083,299.77
1989-03-0182683382682920,9103,402.38
1989-02-2882583382482554,7653,385.96
1989-02-278248248248244,9793,381.86
1989-02-2380882480882473,6843,381.86
1989-02-2283483480880926,8853,320.30
1989-02-2183083482482455,7613,381.86
1989-02-2082983482782912,9453,402.38
1989-02-1782483782482415,9323,381.86
1989-02-1683783981481438,8343,340.82
1989-02-1585085483483662,7313,431.11
1989-02-1485485484984983,6423,484.46
1989-02-1385485484985454,7653,504.98
1989-02-1085585685585541,8213,509.09
1989-02-098558568558557,9663,509.09
1989-02-0885586184985445,8043,504.98
1989-02-0785585585485454,7653,504.98
1989-02-0685585584985460,7403,504.98
1989-02-0384585384084956,7573,484.46
1989-02-02855855844844109,5313,463.94
1989-02-0186986985585564,7233,509.09
1989-01-31870870860860123,4713,529.61
1989-01-30900900864867121,4793,558.34
1989-01-28904904893903254,9073,706.09
1989-01-27903904889893422,1913,665.05
1989-01-268878998768991,026,6003,689.67
1989-01-25854880849877620,3413,599.38
1989-01-24834844824844567,5673,463.94
1989-01-2381382981382482,6463,381.86
1989-01-2081882481381381,6503,336.71
1989-01-19823834813814202,1343,340.82
1989-01-18807817807813168,2793,336.71
1989-01-1779880879580897,5823,316.19
1989-01-1379880078379397,5823,254.63
1989-01-1279380179380188,6203,287.46
1989-01-11798803783802363,4423,291.57
1989-01-10798801793793135,4203,254.63
1989-01-0977479877479852,7743,275.15
1989-01-0677478677378442,8163,217.69
1989-01-0577879377378372,6883,213.59
1989-01-0477479877377328,8763,172.54

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