1. HOME >
  2. 株価時系列 >
  3. 8388 >
  4. 1990年

8388 (株)阿波銀行 の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2866867866867838,8342,921.78
1990-12-2767367866867857,7522,921.78
1990-12-2665465965465456,7572,818.36
1990-12-2567367365465440,8252,818.36
1990-12-2170370368869880,6543,007.97
1990-12-2072272270870840,8253,051.07
1990-12-1972372370371395,5903,072.61
1990-12-1871872371771777,6673,089.85
1990-12-1771372371371866,7143,094.16
1990-12-1471373371371871,6933,094.16
1990-12-1371475371475347,7953,244.99
1990-12-1274374372372460,7403,120.02
1990-12-11729751729734162,3043,163.11
1990-12-1072972970570845,8043,051.07
1990-12-0770472370471872,6883,094.16
1990-12-0667369666369637,8382,999.35
1990-12-0563967363867385,6332,900.24
1990-12-0462365361865397,5822,814.05
1990-12-0360962460961585,6332,650.29
1990-11-30582593578578137,4112,490.84
1990-11-2966366361261853,7702,663.22
1990-11-2868369366867350,7822,900.24
1990-11-2769369468368371,6932,943.33
1990-11-26693704693693103,5562,986.43
1990-11-22673693663693121,4792,986.43
1990-11-21720720692693301,7072,986.43
1990-11-2073973972372355,7613,115.71
1990-11-19733747728739126,4583,184.66
1990-11-1673373372372880,6543,137.25
1990-11-1576876873373337,8383,158.80
1990-11-1476878676877836,8423,352.73
1990-11-1373473873373828,8763,180.35
1990-11-0972373272373239,8293,154.49
1990-11-0872372372372312,9453,115.71
1990-11-0775376675375327,8813,244.99
1990-11-0677878877177122,9023,322.56
1990-11-0577578877577829,8723,352.73
1990-11-0278378377578221,9063,369.96
1990-11-0181281278378380,6543,374.27
1990-10-3178881378881287,6243,499.25
1990-10-3078780378679341,8213,417.37
1990-10-2980881378578529,8723,382.89
1990-10-2680380878380374,6803,460.46
1990-10-2581381880880837,8383,482.01
1990-10-2483383381382133,8553,538.03
1990-10-23854862834853297,7243,675.93
1990-10-22773844773834496,8703,594.05
1990-10-19773783753753359,4593,244.99
1990-10-18793813773773254,9073,331.18
1990-10-17754783733783181,2233,374.27
1990-10-1584384482482436,8423,550.96
1990-10-1285385384484430,8683,637.15
1990-10-1189389388389316,9273,848.31
1990-10-0991491489589538,8343,856.93
1990-10-0889490489490494,5953,895.71
1990-10-0590490490490453,7703,895.71
1990-10-0490490490490414,9363,895.71
1990-10-0390891389989936,8423,874.17
1990-10-0286488886488885,6333,826.76
1990-10-0186386485485462,7313,680.24
1990-09-27953953933933104,5524,020.69
1990-09-251,0141,0141,0031,0039,9574,322.34
1990-09-211,0241,0349941,03490,6124,455.94
1990-09-201,0441,0441,0241,034108,5354,455.94
1990-09-191,0031,0441,0031,04493,5994,499.03
1990-09-181,0041,0049841,00443,8124,326.65
1990-09-171,0141,0141,0031,0047,9664,326.65
1990-09-149991,0249991,02493,5994,412.84
1990-09-139901,01499099487,6244,283.56
1990-09-1296497495996458,7484,154.28
1990-09-1196497496496919,9154,175.82
1990-09-1094495294494417,9234,068.09
1990-09-07954964929944242,9594,068.09
1990-09-061,0041,004974974106,5434,197.37
1990-09-051,0751,0759831,004111,5224,326.65
1990-09-041,1051,1151,0751,07556,7574,632.62
1990-09-031,1251,1351,1051,11561,7354,805
1990-08-311,0851,1551,0751,11593,5994,805
1990-08-301,0341,1259941,105168,2794,761.90
1990-08-291,0851,0851,0341,03442,8164,455.94
1990-08-281,0541,0951,0441,08540,8254,675.72
1990-08-279841,0249741,024268,8484,412.84
1990-08-241,0241,054984984145,3774,240.47
1990-08-231,1051,1351,0241,044100,5694,499.03
1990-08-221,1551,1551,1151,11560,7404,805
1990-08-211,1751,2351,1751,19568,7065,149.75
1990-08-201,1651,1751,1651,16524,8935,020.47
1990-08-171,1051,1851,1051,18557,7525,106.66
1990-08-161,1151,1351,1151,11515,9324,805
1990-08-151,1451,1451,1351,13525,8894,891.19
1990-08-141,1451,1451,0541,06560,7404,589.53
1990-08-131,1851,1851,1251,12520,9104,848.09
1990-08-101,2151,2151,2051,20521,9065,192.85
1990-08-091,2451,2451,1951,19527,8815,149.75
1990-08-081,1751,2451,1551,24556,7575,365.22
1990-08-071,1551,1751,1051,17566,7145,063.56
1990-08-061,2351,2351,1951,20551,7785,192.85
1990-08-031,1851,2551,1851,25527,8815,408.32
1990-08-021,2151,2551,1951,195106,5435,149.75
1990-08-011,2851,3061,2551,25538,8345,408.32
1990-07-311,2151,2751,2151,27538,8345,494.51
1990-07-301,2051,2051,1851,20529,8725,192.85
1990-07-271,2451,2451,2151,22543,8125,279.03
1990-07-261,2451,2451,2451,24534,8515,365.22
1990-07-251,2751,2751,2251,24543,8125,365.22
1990-07-241,2961,3061,2751,275160,3135,494.51
1990-07-231,3261,3561,2751,27539,8295,494.51
1990-07-201,2751,3761,2751,37661,7355,929.76
1990-07-191,2751,2751,2751,27516,9275,494.51
1990-07-181,3561,3561,3061,31620,9105,671.19
1990-07-171,3761,3761,3361,33692,6035,757.38
1990-07-161,3561,3961,3561,366100,5695,886.66
1990-07-131,2551,2751,2551,27525,8895,494.51
1990-07-121,2251,2251,2151,21514,9365,235.94
1990-07-111,2051,2051,1851,18510,9535,106.66
1990-07-101,2551,2551,2251,22551,7785,279.03
1990-07-091,2551,2551,2551,25528,8765,408.32
1990-07-061,2151,2551,2151,25516,9275,408.32
1990-07-051,2651,2651,2351,23515,9325,322.13
1990-07-041,3061,3061,2651,26525,8895,451.41
1990-07-031,2351,2451,2051,24529,8725,365.22
1990-07-021,1851,1951,1851,18523,8985,106.66
1990-06-291,2251,2251,1851,185129,4455,106.66
1990-06-281,2351,2451,2151,23546,7995,322.13
1990-06-271,2651,2851,2551,25510,9535,408.32
1990-06-261,2651,2751,2651,27520,9105,494.51
1990-06-251,2851,3061,2651,30648,7915,628.10
1990-06-221,3061,3061,2851,28519,9155,537.60
1990-06-211,3061,3061,2851,28541,8215,537.60
1990-06-201,3061,3161,3061,30631,8635,628.10
1990-06-191,2851,2851,2851,2856,9705,537.60
1990-06-181,3461,3561,2851,28530,8685,537.60
1990-06-151,3461,3461,2751,30666,7145,628.10
1990-06-141,3361,3361,3161,3164,9795,671.19
1990-06-131,3361,3461,3161,34632,8595,800.47
1990-06-121,3461,3661,3361,36624,8935,886.66
1990-06-111,3661,3961,3661,3961,9916,015.94
1990-06-081,3461,3861,3461,38652,7745,972.85
1990-06-071,4061,4161,3861,38645,8045,972.85
1990-06-061,3961,4061,3861,39638,8346,015.94
1990-06-051,4261,4261,3761,37624,8935,929.76
1990-06-041,4561,4661,4261,42622,9026,145.23
1990-06-011,4261,4961,4261,496133,4286,446.89
1990-05-311,4361,4561,4061,45670,6976,274.51
1990-05-301,4461,4561,4361,43627,8816,188.32
1990-05-291,4661,4661,4061,456117,4966,274.51
1990-05-281,5271,5271,4561,46662,7316,317.60
1990-05-251,5161,5371,4861,52795,5906,580.48
1990-05-241,4561,5471,4561,5471,523,4716,666.67
1990-05-231,4561,4561,4361,43643,8126,188.32
1990-05-221,4361,4761,4261,436312,6606,188.32
1990-05-211,3061,4561,3061,456160,3136,274.51
1990-05-181,3461,3461,3061,30636,8425,628.10
1990-05-171,3661,3761,3061,34643,8125,800.47
1990-05-161,4061,4261,3261,356158,3215,843.57
1990-05-151,3461,4561,3461,406343,5286,059.04
1990-05-141,3061,3561,3061,336225,0365,757.38
1990-05-111,1751,3061,1651,306136,4155,628.10
1990-05-101,1551,1751,1551,155234,9934,977.38
1990-05-091,1451,1551,1251,155129,4454,977.38
1990-05-081,0441,1451,0441,14527,8814,934.28
1990-05-071,0341,0751,0341,034186,2024,455.94
1990-05-021,0341,0341,0241,03432,8594,455.94
1990-05-011,0341,0441,0341,034108,5354,455.94
1990-04-271,0541,0751,0341,054127,4544,542.12
1990-04-261,0851,0851,0541,05451,7784,542.12
1990-04-251,0541,0951,0541,05413,9404,542.12
1990-04-241,1251,1251,0341,03433,8554,455.94
1990-04-231,1451,1451,1151,11542,8164,805
1990-04-201,1451,1651,1451,145102,5604,934.28
1990-04-191,0951,1851,0951,095122,4754,718.81
1990-04-181,0341,0951,0341,09534,8514,718.81
1990-04-171,0651,0651,0041,00418,9194,326.65
1990-04-161,0651,0651,0341,04416,9274,499.03
1990-04-131,0651,0951,0651,07595,5904,632.62
1990-04-121,1651,1651,1251,12546,7994,848.09
1990-04-111,1551,2151,1551,19571,6935,149.75
1990-04-101,0851,1351,0241,125169,2754,848.09
1990-04-06954994954994172,2624,283.56
1990-04-021,3461,3561,3361,35674,6805,843.57
1990-03-301,4561,4661,4261,42643,8126,145.23
1990-03-291,4861,5061,4361,50674,6806,489.98
1990-03-281,4461,5161,3861,516229,0186,533.07
1990-03-271,5471,5471,4561,466198,1516,317.60
1990-03-261,5771,6171,4861,5971,634,9936,554.40
1990-03-231,5871,6071,5061,607291,7506,595.45
1990-03-221,5771,6171,4361,607408,2506,595.45
1990-03-201,5971,6471,5161,607235,9896,595.45
1990-03-191,7271,7271,5771,607269,8436,595.45
1990-03-161,8081,8381,7571,757106,5437,211.07
1990-03-151,7571,8381,7571,838223,0447,543.51
1990-03-141,7681,8181,7571,757158,3217,211.07
1990-03-131,8581,8581,7781,79887,6247,379.35
1990-03-121,8581,9081,8181,858113,5137,625.60
1990-03-091,9181,9581,8381,8581,215,7897,625.60
1990-03-081,7881,8881,7881,888841,3947,748.72
1990-03-071,8081,8081,7681,778230,0147,297.26
1990-03-061,8181,8181,7881,808301,7077,420.39
1990-03-051,8281,8281,7781,808324,6097,420.39
1990-03-021,7471,8281,7471,7981,193,8837,379.35
1990-03-011,7371,7471,7071,747279,8017,170.03
1990-02-281,6771,7271,6771,707226,0317,005.86
1990-02-271,6271,6471,6071,627344,5236,677.53
1990-02-261,6571,6871,5061,527371,4086,267.11
1990-02-231,7271,7371,7071,717303,6987,046.91
1990-02-221,7071,7571,7071,757125,4627,211.07
1990-02-211,7571,7881,7071,717370,4127,046.91
1990-02-201,7571,7981,7471,778522,7597,297.26
1990-02-191,7681,7681,7371,757328,5927,211.07
1990-02-161,6971,7681,6771,737408,2507,128.99
1990-02-151,6871,7071,6671,707145,3777,005.86
1990-02-141,7171,7171,6971,697127,4546,964.82
1990-02-131,6871,7171,6871,697117,4966,964.82
1990-02-091,6771,6971,6671,687102,5606,923.78
1990-02-081,6771,7071,6771,67747,7956,882.74
1990-02-071,6871,6971,6871,697110,5266,964.82
1990-02-061,7071,7071,6871,68794,5956,923.78
1990-02-051,7271,7371,6871,687192,1766,923.78
1990-02-021,7371,7371,7171,727307,6817,087.95
1990-02-011,6871,7371,6871,727159,3177,087.95
1990-01-311,6871,7171,6571,707133,4287,005.86
1990-01-301,7471,7571,7171,717357,4687,046.91
1990-01-291,7681,7681,7371,737625,3207,128.99
1990-01-261,7171,7981,7171,7471,223,7557,170.03
1990-01-251,6771,7071,5971,6872,942,3896,923.78
1990-01-241,6171,6571,6071,6471,817,2126,759.61
1990-01-231,5971,6171,5971,607877,2406,595.45
1990-01-221,6471,6471,5971,607669,1326,595.45
1990-01-191,6071,6371,5971,617626,3166,636.49
1990-01-181,6071,6271,5671,607292,7456,595.45
1990-01-171,6071,6471,6071,607110,5266,595.45
1990-01-161,6171,6471,6171,627872,2626,677.53
1990-01-121,6271,6471,6071,647185,2066,759.61
1990-01-111,6071,6371,5971,637103,5566,718.57
1990-01-101,6571,6671,6071,647247,9376,759.61
1990-01-091,6571,6771,6171,667384,3536,841.70
1990-01-081,7071,7071,6571,667123,4716,841.70
1990-01-051,7171,7171,6771,697461,0246,964.82
1990-01-041,7171,7571,6971,717203,1297,046.91

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