8388 (株)阿波銀行 の時系列データ [1992年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1992-12-30 | 523 | 523 | 512 | 512 | 7,966 | 2,206.42 |
1992-12-29 | 527 | 527 | 527 | 527 | 10,953 | 2,271.06 |
1992-12-28 | 537 | 537 | 522 | 522 | 29,872 | 2,249.52 |
1992-12-25 | 537 | 537 | 537 | 537 | 9,957 | 2,314.16 |
1992-12-24 | 546 | 546 | 542 | 542 | 6,970 | 2,335.70 |
1992-12-22 | 552 | 552 | 546 | 546 | 18,919 | 2,352.94 |
1992-12-21 | 542 | 552 | 542 | 552 | 11,949 | 2,378.80 |
1992-12-18 | 532 | 550 | 522 | 542 | 47,795 | 2,335.70 |
1992-12-17 | 517 | 522 | 512 | 522 | 39,829 | 2,249.52 |
1992-12-16 | 517 | 524 | 512 | 512 | 18,919 | 2,206.42 |
1992-12-15 | 522 | 524 | 517 | 524 | 71,693 | 2,258.13 |
1992-12-14 | 525 | 525 | 517 | 517 | 28,876 | 2,227.97 |
1992-12-11 | 517 | 525 | 517 | 525 | 57,752 | 2,262.44 |
1992-12-10 | 532 | 532 | 523 | 527 | 176,245 | 2,271.06 |
1992-12-09 | 527 | 527 | 527 | 527 | 1,991 | 2,271.06 |
1992-12-08 | 527 | 527 | 527 | 527 | 996 | 2,271.06 |
1992-12-07 | 530 | 530 | 530 | 530 | 2,987 | 2,283.99 |
1992-12-04 | 530 | 530 | 530 | 530 | 12,945 | 2,283.99 |
1992-12-03 | 530 | 530 | 530 | 530 | 3,983 | 2,283.99 |
1992-12-02 | 523 | 530 | 523 | 530 | 5,974 | 2,283.99 |
1992-12-01 | 532 | 532 | 532 | 532 | 30,868 | 2,292.61 |
1992-11-30 | 531 | 532 | 522 | 532 | 48,791 | 2,292.61 |
1992-11-27 | 522 | 532 | 518 | 532 | 43,812 | 2,292.61 |
1992-11-26 | 534 | 534 | 518 | 522 | 35,846 | 2,249.52 |
1992-11-25 | 527 | 537 | 527 | 535 | 12,945 | 2,305.54 |
1992-11-24 | 540 | 540 | 528 | 537 | 12,945 | 2,314.16 |
1992-11-20 | 546 | 546 | 541 | 541 | 20,910 | 2,331.39 |
1992-11-19 | 546 | 552 | 546 | 546 | 32,859 | 2,352.94 |
1992-11-18 | 542 | 546 | 532 | 546 | 39,829 | 2,352.94 |
1992-11-17 | 547 | 547 | 542 | 542 | 19,915 | 2,335.70 |
1992-11-16 | 547 | 552 | 542 | 542 | 22,902 | 2,335.70 |
1992-11-13 | 542 | 552 | 542 | 552 | 49,787 | 2,378.80 |
1992-11-12 | 534 | 542 | 534 | 542 | 16,927 | 2,335.70 |
1992-11-11 | 552 | 552 | 542 | 542 | 19,915 | 2,335.70 |
1992-11-10 | 552 | 552 | 552 | 552 | 13,940 | 2,378.80 |
1992-11-09 | 554 | 554 | 552 | 552 | 30,868 | 2,378.80 |
1992-11-06 | 556 | 557 | 553 | 554 | 70,697 | 2,387.42 |
1992-11-05 | 553 | 557 | 553 | 556 | 3,983 | 2,396.04 |
1992-11-04 | 550 | 552 | 550 | 550 | 12,945 | 2,370.18 |
1992-10-30 | 553 | 553 | 540 | 550 | 14,936 | 2,370.18 |
1992-10-29 | 553 | 553 | 553 | 553 | 7,966 | 2,383.11 |
1992-10-28 | 549 | 553 | 548 | 553 | 23,898 | 2,383.11 |
1992-10-27 | 547 | 549 | 547 | 549 | 7,966 | 2,365.87 |
1992-10-26 | 547 | 547 | 547 | 547 | 1,991 | 2,357.25 |
1992-10-23 | 567 | 572 | 547 | 547 | 45,804 | 2,357.25 |
1992-10-22 | 562 | 567 | 562 | 567 | 29,872 | 2,443.44 |
1992-10-21 | 556 | 557 | 556 | 557 | 1,991 | 2,400.34 |
1992-10-20 | 562 | 562 | 562 | 562 | 40,825 | 2,421.89 |
1992-10-19 | 557 | 557 | 557 | 557 | 15,932 | 2,400.34 |
1992-10-15 | 547 | 557 | 547 | 557 | 4,979 | 2,400.34 |
1992-10-13 | 538 | 542 | 538 | 542 | 1,991 | 2,335.70 |
1992-10-12 | 532 | 532 | 532 | 532 | 9,957 | 2,292.61 |
1992-10-09 | 552 | 552 | 552 | 552 | 6,970 | 2,378.80 |
1992-10-08 | 572 | 572 | 552 | 552 | 5,974 | 2,378.80 |
1992-10-07 | 552 | 552 | 552 | 552 | 3,983 | 2,378.80 |
1992-10-06 | 552 | 552 | 547 | 547 | 1,991 | 2,357.25 |
1992-10-05 | 552 | 552 | 543 | 552 | 11,949 | 2,378.80 |
1992-10-02 | 552 | 553 | 552 | 553 | 11,949 | 2,383.11 |
1992-10-01 | 582 | 582 | 552 | 552 | 7,966 | 2,378.80 |
1992-09-30 | 582 | 593 | 581 | 588 | 34,851 | 2,533.94 |
1992-09-29 | 581 | 597 | 581 | 581 | 66,714 | 2,503.77 |
1992-09-28 | 567 | 582 | 566 | 581 | 34,851 | 2,503.77 |
1992-09-25 | 562 | 572 | 562 | 571 | 14,936 | 2,460.68 |
1992-09-24 | 548 | 563 | 548 | 563 | 13,940 | 2,426.20 |
1992-09-22 | 548 | 562 | 548 | 548 | 28,876 | 2,361.56 |
1992-09-21 | 553 | 557 | 553 | 557 | 2,987 | 2,400.34 |
1992-09-18 | 562 | 577 | 562 | 562 | 8,962 | 2,421.89 |
1992-09-17 | 546 | 572 | 542 | 572 | 23,898 | 2,464.99 |
1992-09-16 | 577 | 577 | 548 | 548 | 18,919 | 2,361.56 |
1992-09-14 | 589 | 603 | 589 | 590 | 86,629 | 2,542.56 |
1992-09-11 | 589 | 589 | 589 | 589 | 75,676 | 2,538.25 |
1992-09-10 | 577 | 603 | 577 | 601 | 28,876 | 2,589.96 |
1992-09-09 | 581 | 582 | 581 | 582 | 9,957 | 2,508.08 |
1992-09-08 | 594 | 594 | 582 | 582 | 17,923 | 2,508.08 |
1992-09-07 | 582 | 600 | 581 | 593 | 55,761 | 2,555.48 |
1992-09-04 | 561 | 582 | 561 | 582 | 30,868 | 2,508.08 |
1992-09-03 | 566 | 577 | 566 | 567 | 32,859 | 2,443.44 |
1992-09-02 | 572 | 572 | 572 | 572 | 14,936 | 2,464.99 |
1992-09-01 | 572 | 577 | 572 | 577 | 10,953 | 2,486.53 |
1992-08-31 | 603 | 613 | 582 | 582 | 9,957 | 2,508.08 |
1992-08-28 | 588 | 613 | 588 | 603 | 38,834 | 2,598.58 |
1992-08-27 | 561 | 588 | 561 | 588 | 243,954 | 2,533.94 |
1992-08-26 | 561 | 562 | 561 | 562 | 162,304 | 2,421.89 |
1992-08-25 | 552 | 562 | 552 | 562 | 27,881 | 2,421.89 |
1992-08-24 | 532 | 547 | 532 | 547 | 51,778 | 2,357.25 |
1992-08-21 | 497 | 497 | 497 | 497 | 10,953 | 2,141.78 |
1992-08-20 | 480 | 489 | 480 | 489 | 25,889 | 2,107.30 |
1992-08-19 | 482 | 486 | 479 | 486 | 35,846 | 2,094.38 |
1992-08-18 | 483 | 483 | 482 | 482 | 84,637 | 2,077.14 |
1992-08-17 | 493 | 498 | 493 | 493 | 59,744 | 2,124.54 |
1992-08-14 | 493 | 497 | 493 | 497 | 28,876 | 2,141.78 |
1992-08-13 | 496 | 497 | 493 | 497 | 32,859 | 2,141.78 |
1992-08-12 | 487 | 497 | 487 | 497 | 17,923 | 2,141.78 |
1992-08-11 | 503 | 503 | 497 | 497 | 35,846 | 2,141.78 |
1992-08-10 | 507 | 507 | 502 | 503 | 25,889 | 2,167.64 |
1992-08-07 | 512 | 512 | 510 | 510 | 14,936 | 2,197.80 |
1992-08-06 | 506 | 516 | 506 | 516 | 22,902 | 2,223.66 |
1992-08-05 | 506 | 516 | 506 | 516 | 13,940 | 2,223.66 |
1992-08-04 | 517 | 517 | 516 | 516 | 2,987 | 2,223.66 |
1992-08-03 | 517 | 517 | 517 | 517 | 4,979 | 2,227.97 |
1992-07-31 | 510 | 510 | 510 | 510 | 5,974 | 2,197.80 |
1992-07-30 | 503 | 507 | 502 | 506 | 25,889 | 2,180.56 |
1992-07-29 | 502 | 506 | 502 | 502 | 37,838 | 2,163.33 |
1992-07-28 | 522 | 522 | 492 | 502 | 29,872 | 2,163.33 |
1992-07-27 | 523 | 531 | 522 | 522 | 11,949 | 2,249.52 |
1992-07-24 | 532 | 532 | 522 | 522 | 7,966 | 2,249.52 |
1992-07-23 | 532 | 533 | 532 | 532 | 19,915 | 2,292.61 |
1992-07-22 | 542 | 543 | 532 | 537 | 11,949 | 2,314.16 |
1992-07-21 | 542 | 543 | 542 | 543 | 2,987 | 2,340.01 |
1992-07-20 | 542 | 553 | 542 | 553 | 20,910 | 2,383.11 |
1992-07-17 | 557 | 557 | 557 | 557 | 9,957 | 2,400.34 |
1992-07-16 | 559 | 559 | 557 | 557 | 19,915 | 2,400.34 |
1992-07-15 | 557 | 562 | 557 | 559 | 70,697 | 2,408.96 |
1992-07-14 | 548 | 552 | 548 | 552 | 121,479 | 2,378.80 |
1992-07-13 | 549 | 552 | 548 | 548 | 52,774 | 2,361.56 |
1992-07-10 | 552 | 552 | 547 | 548 | 131,437 | 2,361.56 |
1992-07-09 | 552 | 557 | 552 | 552 | 56,757 | 2,378.80 |
1992-07-08 | 552 | 552 | 552 | 552 | 38,834 | 2,378.80 |
1992-07-07 | 562 | 562 | 552 | 552 | 40,825 | 2,378.80 |
1992-07-06 | 568 | 568 | 562 | 562 | 22,902 | 2,421.89 |
1992-07-03 | 572 | 572 | 567 | 572 | 36,842 | 2,464.99 |
1992-07-02 | 577 | 577 | 562 | 562 | 36,842 | 2,421.89 |
1992-07-01 | 572 | 572 | 552 | 572 | 33,855 | 2,464.99 |
1992-06-30 | 582 | 588 | 582 | 582 | 42,816 | 2,508.08 |
1992-06-29 | 591 | 591 | 582 | 588 | 35,846 | 2,533.94 |
1992-06-26 | 598 | 598 | 592 | 593 | 55,761 | 2,555.48 |
1992-06-25 | 593 | 598 | 588 | 596 | 54,765 | 2,568.41 |
1992-06-24 | 593 | 600 | 593 | 596 | 108,535 | 2,568.41 |
1992-06-23 | 582 | 593 | 582 | 593 | 89,616 | 2,555.48 |
1992-06-22 | 577 | 582 | 577 | 582 | 53,770 | 2,508.08 |
1992-06-19 | 572 | 582 | 572 | 577 | 61,735 | 2,486.53 |
1992-06-18 | 569 | 569 | 559 | 569 | 57,752 | 2,452.06 |
1992-06-17 | 572 | 572 | 569 | 569 | 48,791 | 2,452.06 |
1992-06-16 | 572 | 572 | 572 | 572 | 23,898 | 2,464.99 |
1992-06-15 | 572 | 577 | 572 | 572 | 47,795 | 2,464.99 |
1992-06-12 | 572 | 572 | 567 | 572 | 59,744 | 2,464.99 |
1992-06-11 | 552 | 572 | 552 | 572 | 12,945 | 2,464.99 |
1992-06-10 | 543 | 553 | 542 | 553 | 10,953 | 2,383.11 |
1992-06-09 | 542 | 542 | 542 | 542 | 10,953 | 2,335.70 |
1992-06-08 | 582 | 582 | 551 | 551 | 28,876 | 2,374.49 |
1992-06-05 | 582 | 582 | 582 | 582 | 9,957 | 2,508.08 |
1992-06-04 | 588 | 588 | 588 | 588 | 8,962 | 2,533.94 |
1992-06-03 | 562 | 588 | 553 | 582 | 30,868 | 2,508.08 |
1992-06-02 | 553 | 582 | 552 | 582 | 40,825 | 2,508.08 |
1992-06-01 | 563 | 593 | 563 | 572 | 41,821 | 2,464.99 |
1992-05-29 | 543 | 562 | 543 | 560 | 32,859 | 2,413.27 |
1992-05-28 | 552 | 556 | 542 | 552 | 12,945 | 2,378.80 |
1992-05-27 | 532 | 542 | 532 | 542 | 6,970 | 2,335.70 |
1992-05-26 | 532 | 552 | 532 | 552 | 41,821 | 2,378.80 |
1992-05-25 | 532 | 532 | 532 | 532 | 13,940 | 2,292.61 |
1992-05-22 | 532 | 533 | 532 | 533 | 3,983 | 2,296.92 |
1992-05-21 | 532 | 546 | 532 | 537 | 4,979 | 2,314.16 |
1992-05-20 | 551 | 552 | 522 | 522 | 116,501 | 2,249.52 |
1992-05-19 | 524 | 552 | 524 | 551 | 13,940 | 2,374.49 |
1992-05-18 | 557 | 557 | 522 | 522 | 28,876 | 2,249.52 |
1992-05-15 | 531 | 552 | 531 | 538 | 76,671 | 2,318.47 |
1992-05-14 | 522 | 532 | 520 | 532 | 22,902 | 2,292.61 |
1992-05-13 | 522 | 522 | 517 | 518 | 73,684 | 2,232.28 |
1992-05-12 | 542 | 547 | 522 | 522 | 38,834 | 2,249.52 |
1992-05-11 | 537 | 537 | 537 | 537 | 11,949 | 2,314.16 |
1992-05-08 | 542 | 542 | 537 | 537 | 17,923 | 2,314.16 |
1992-05-07 | 522 | 551 | 522 | 551 | 14,936 | 2,374.49 |
1992-05-06 | 522 | 531 | 517 | 517 | 19,915 | 2,227.97 |
1992-05-01 | 513 | 522 | 512 | 512 | 73,684 | 2,206.42 |
1992-04-30 | 519 | 526 | 513 | 526 | 54,765 | 2,266.75 |
1992-04-28 | 522 | 527 | 518 | 518 | 64,723 | 2,232.28 |
1992-04-27 | 521 | 532 | 521 | 522 | 14,936 | 2,249.52 |
1992-04-24 | 527 | 527 | 522 | 522 | 28,876 | 2,249.52 |
1992-04-23 | 542 | 552 | 532 | 552 | 28,876 | 2,378.80 |
1992-04-22 | 515 | 522 | 513 | 522 | 51,778 | 2,249.52 |
1992-04-21 | 518 | 522 | 516 | 516 | 54,765 | 2,223.66 |
1992-04-20 | 572 | 572 | 522 | 522 | 48,791 | 2,249.52 |
1992-04-17 | 552 | 562 | 552 | 562 | 45,804 | 2,421.89 |
1992-04-16 | 528 | 542 | 528 | 542 | 31,863 | 2,335.70 |
1992-04-15 | 516 | 530 | 516 | 527 | 27,881 | 2,271.06 |
1992-04-14 | 512 | 516 | 502 | 516 | 30,868 | 2,223.66 |
1992-04-13 | 513 | 515 | 513 | 514 | 22,902 | 2,215.04 |
1992-04-10 | 477 | 507 | 477 | 507 | 49,787 | 2,184.87 |
1992-04-09 | 472 | 478 | 467 | 477 | 59,744 | 2,055.59 |
1992-04-08 | 504 | 507 | 477 | 477 | 52,774 | 2,055.59 |
1992-04-07 | 532 | 532 | 517 | 517 | 39,829 | 2,227.97 |
1992-04-06 | 530 | 542 | 530 | 532 | 47,795 | 2,292.61 |
1992-04-03 | 567 | 567 | 532 | 532 | 106,543 | 2,292.61 |
1992-04-02 | 552 | 567 | 552 | 567 | 77,667 | 2,443.44 |
1992-04-01 | 562 | 563 | 562 | 562 | 32,859 | 2,421.89 |
1992-03-31 | 603 | 613 | 602 | 612 | 36,842 | 2,637.36 |
1992-03-30 | 582 | 592 | 574 | 589 | 48,791 | 2,538.25 |
1992-03-27 | 613 | 613 | 573 | 574 | 52,774 | 2,473.60 |
1992-03-26 | 633 | 633 | 628 | 628 | 18,919 | 2,706.31 |
1992-03-25 | 633 | 647 | 623 | 647 | 58,748 | 2,788.19 |
1992-03-24 | 633 | 644 | 633 | 633 | 50,782 | 2,727.86 |
1992-03-23 | 643 | 643 | 633 | 643 | 45,804 | 2,770.95 |
1992-03-19 | 608 | 657 | 608 | 643 | 265,861 | 2,770.95 |
1992-03-18 | 588 | 598 | 588 | 598 | 30,868 | 2,577.03 |
1992-03-17 | 567 | 582 | 562 | 572 | 69,701 | 2,464.99 |
1992-03-16 | 567 | 567 | 567 | 567 | 4,979 | 2,443.44 |
1992-03-13 | 562 | 562 | 557 | 562 | 179,232 | 2,421.89 |
1992-03-12 | 572 | 572 | 552 | 572 | 44,808 | 2,464.99 |
1992-03-11 | 573 | 582 | 572 | 582 | 12,945 | 2,508.08 |
1992-03-10 | 583 | 583 | 582 | 582 | 32,859 | 2,508.08 |
1992-03-09 | 583 | 588 | 582 | 582 | 27,881 | 2,508.08 |
1992-03-06 | 583 | 593 | 582 | 588 | 31,863 | 2,533.94 |
1992-03-05 | 600 | 600 | 582 | 582 | 20,910 | 2,508.08 |
1992-03-04 | 603 | 603 | 602 | 602 | 14,936 | 2,594.27 |
1992-03-03 | 623 | 623 | 603 | 603 | 11,949 | 2,598.58 |
1992-03-02 | 623 | 623 | 614 | 614 | 19,915 | 2,645.98 |
1992-02-28 | 623 | 623 | 615 | 616 | 8,962 | 2,654.60 |
1992-02-27 | 622 | 627 | 618 | 623 | 30,868 | 2,684.77 |
1992-02-26 | 613 | 623 | 613 | 623 | 6,970 | 2,684.77 |
1992-02-25 | 613 | 614 | 613 | 614 | 1,991 | 2,645.98 |
1992-02-24 | 613 | 613 | 613 | 613 | 996 | 2,641.67 |
1992-02-21 | 614 | 625 | 613 | 615 | 19,915 | 2,650.29 |
1992-02-20 | 620 | 627 | 616 | 616 | 32,859 | 2,654.60 |
1992-02-19 | 614 | 632 | 614 | 632 | 29,872 | 2,723.55 |
1992-02-18 | 624 | 624 | 618 | 618 | 32,859 | 2,663.22 |
1992-02-17 | 623 | 624 | 623 | 624 | 14,936 | 2,689.08 |
1992-02-14 | 618 | 633 | 618 | 621 | 106,543 | 2,676.15 |
1992-02-13 | 621 | 623 | 621 | 621 | 33,855 | 2,676.15 |
1992-02-12 | 618 | 623 | 618 | 623 | 30,868 | 2,684.77 |
1992-02-10 | 620 | 620 | 618 | 618 | 3,983 | 2,663.22 |
1992-02-07 | 620 | 620 | 620 | 620 | 2,987 | 2,671.84 |
1992-02-06 | 627 | 627 | 627 | 627 | 5,974 | 2,702 |
1992-02-05 | 629 | 633 | 623 | 633 | 13,940 | 2,727.86 |
1992-02-04 | 623 | 623 | 620 | 623 | 11,949 | 2,684.77 |
1992-02-03 | 618 | 620 | 618 | 620 | 8,962 | 2,671.84 |
1992-01-31 | 623 | 626 | 623 | 623 | 41,821 | 2,684.77 |
1992-01-30 | 618 | 623 | 618 | 623 | 11,949 | 2,684.77 |
1992-01-29 | 630 | 630 | 618 | 618 | 45,804 | 2,663.22 |
1992-01-28 | 623 | 623 | 623 | 623 | 19,915 | 2,684.77 |
1992-01-27 | 623 | 623 | 623 | 623 | 19,915 | 2,684.77 |
1992-01-24 | 631 | 632 | 615 | 628 | 26,885 | 2,706.31 |
1992-01-23 | 632 | 643 | 631 | 631 | 10,953 | 2,719.24 |
1992-01-22 | 628 | 633 | 628 | 628 | 66,714 | 2,706.31 |
1992-01-21 | 633 | 633 | 623 | 623 | 31,863 | 2,684.77 |
1992-01-20 | 638 | 638 | 633 | 633 | 39,829 | 2,727.86 |
1992-01-17 | 637 | 638 | 637 | 638 | 37,838 | 2,749.41 |
1992-01-16 | 638 | 638 | 638 | 638 | 28,876 | 2,749.41 |
1992-01-14 | 633 | 639 | 633 | 638 | 87,624 | 2,749.41 |
1992-01-13 | 633 | 634 | 633 | 634 | 19,915 | 2,732.17 |
1992-01-10 | 633 | 633 | 633 | 633 | 20,910 | 2,727.86 |
1992-01-09 | 643 | 643 | 633 | 633 | 16,927 | 2,727.86 |
1992-01-08 | 643 | 643 | 643 | 643 | 19,915 | 2,770.95 |
1992-01-07 | 663 | 663 | 653 | 653 | 16,927 | 2,814.05 |
1992-01-06 | 673 | 689 | 673 | 673 | 27,881 | 2,900.24 |
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