1. HOME >
  2. 株価時系列 >
  3. 8388 >
  4. 1992年

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
1992-12-305235235125127,9662,206.42
1992-12-2952752752752710,9532,271.06
1992-12-2853753752252229,8722,249.52
1992-12-255375375375379,9572,314.16
1992-12-245465465425426,9702,335.70
1992-12-2255255254654618,9192,352.94
1992-12-2154255254255211,9492,378.80
1992-12-1853255052254247,7952,335.70
1992-12-1751752251252239,8292,249.52
1992-12-1651752451251218,9192,206.42
1992-12-1552252451752471,6932,258.13
1992-12-1452552551751728,8762,227.97
1992-12-1151752551752557,7522,262.44
1992-12-10532532523527176,2452,271.06
1992-12-095275275275271,9912,271.06
1992-12-085275275275279962,271.06
1992-12-075305305305302,9872,283.99
1992-12-0453053053053012,9452,283.99
1992-12-035305305305303,9832,283.99
1992-12-025235305235305,9742,283.99
1992-12-0153253253253230,8682,292.61
1992-11-3053153252253248,7912,292.61
1992-11-2752253251853243,8122,292.61
1992-11-2653453451852235,8462,249.52
1992-11-2552753752753512,9452,305.54
1992-11-2454054052853712,9452,314.16
1992-11-2054654654154120,9102,331.39
1992-11-1954655254654632,8592,352.94
1992-11-1854254653254639,8292,352.94
1992-11-1754754754254219,9152,335.70
1992-11-1654755254254222,9022,335.70
1992-11-1354255254255249,7872,378.80
1992-11-1253454253454216,9272,335.70
1992-11-1155255254254219,9152,335.70
1992-11-1055255255255213,9402,378.80
1992-11-0955455455255230,8682,378.80
1992-11-0655655755355470,6972,387.42
1992-11-055535575535563,9832,396.04
1992-11-0455055255055012,9452,370.18
1992-10-3055355354055014,9362,370.18
1992-10-295535535535537,9662,383.11
1992-10-2854955354855323,8982,383.11
1992-10-275475495475497,9662,365.87
1992-10-265475475475471,9912,357.25
1992-10-2356757254754745,8042,357.25
1992-10-2256256756256729,8722,443.44
1992-10-215565575565571,9912,400.34
1992-10-2056256256256240,8252,421.89
1992-10-1955755755755715,9322,400.34
1992-10-155475575475574,9792,400.34
1992-10-135385425385421,9912,335.70
1992-10-125325325325329,9572,292.61
1992-10-095525525525526,9702,378.80
1992-10-085725725525525,9742,378.80
1992-10-075525525525523,9832,378.80
1992-10-065525525475471,9912,357.25
1992-10-0555255254355211,9492,378.80
1992-10-0255255355255311,9492,383.11
1992-10-015825825525527,9662,378.80
1992-09-3058259358158834,8512,533.94
1992-09-2958159758158166,7142,503.77
1992-09-2856758256658134,8512,503.77
1992-09-2556257256257114,9362,460.68
1992-09-2454856354856313,9402,426.20
1992-09-2254856254854828,8762,361.56
1992-09-215535575535572,9872,400.34
1992-09-185625775625628,9622,421.89
1992-09-1754657254257223,8982,464.99
1992-09-1657757754854818,9192,361.56
1992-09-1458960358959086,6292,542.56
1992-09-1158958958958975,6762,538.25
1992-09-1057760357760128,8762,589.96
1992-09-095815825815829,9572,508.08
1992-09-0859459458258217,9232,508.08
1992-09-0758260058159355,7612,555.48
1992-09-0456158256158230,8682,508.08
1992-09-0356657756656732,8592,443.44
1992-09-0257257257257214,9362,464.99
1992-09-0157257757257710,9532,486.53
1992-08-316036135825829,9572,508.08
1992-08-2858861358860338,8342,598.58
1992-08-27561588561588243,9542,533.94
1992-08-26561562561562162,3042,421.89
1992-08-2555256255256227,8812,421.89
1992-08-2453254753254751,7782,357.25
1992-08-2149749749749710,9532,141.78
1992-08-2048048948048925,8892,107.30
1992-08-1948248647948635,8462,094.38
1992-08-1848348348248284,6372,077.14
1992-08-1749349849349359,7442,124.54
1992-08-1449349749349728,8762,141.78
1992-08-1349649749349732,8592,141.78
1992-08-1248749748749717,9232,141.78
1992-08-1150350349749735,8462,141.78
1992-08-1050750750250325,8892,167.64
1992-08-0751251251051014,9362,197.80
1992-08-0650651650651622,9022,223.66
1992-08-0550651650651613,9402,223.66
1992-08-045175175165162,9872,223.66
1992-08-035175175175174,9792,227.97
1992-07-315105105105105,9742,197.80
1992-07-3050350750250625,8892,180.56
1992-07-2950250650250237,8382,163.33
1992-07-2852252249250229,8722,163.33
1992-07-2752353152252211,9492,249.52
1992-07-245325325225227,9662,249.52
1992-07-2353253353253219,9152,292.61
1992-07-2254254353253711,9492,314.16
1992-07-215425435425432,9872,340.01
1992-07-2054255354255320,9102,383.11
1992-07-175575575575579,9572,400.34
1992-07-1655955955755719,9152,400.34
1992-07-1555756255755970,6972,408.96
1992-07-14548552548552121,4792,378.80
1992-07-1354955254854852,7742,361.56
1992-07-10552552547548131,4372,361.56
1992-07-0955255755255256,7572,378.80
1992-07-0855255255255238,8342,378.80
1992-07-0756256255255240,8252,378.80
1992-07-0656856856256222,9022,421.89
1992-07-0357257256757236,8422,464.99
1992-07-0257757756256236,8422,421.89
1992-07-0157257255257233,8552,464.99
1992-06-3058258858258242,8162,508.08
1992-06-2959159158258835,8462,533.94
1992-06-2659859859259355,7612,555.48
1992-06-2559359858859654,7652,568.41
1992-06-24593600593596108,5352,568.41
1992-06-2358259358259389,6162,555.48
1992-06-2257758257758253,7702,508.08
1992-06-1957258257257761,7352,486.53
1992-06-1856956955956957,7522,452.06
1992-06-1757257256956948,7912,452.06
1992-06-1657257257257223,8982,464.99
1992-06-1557257757257247,7952,464.99
1992-06-1257257256757259,7442,464.99
1992-06-1155257255257212,9452,464.99
1992-06-1054355354255310,9532,383.11
1992-06-0954254254254210,9532,335.70
1992-06-0858258255155128,8762,374.49
1992-06-055825825825829,9572,508.08
1992-06-045885885885888,9622,533.94
1992-06-0356258855358230,8682,508.08
1992-06-0255358255258240,8252,508.08
1992-06-0156359356357241,8212,464.99
1992-05-2954356254356032,8592,413.27
1992-05-2855255654255212,9452,378.80
1992-05-275325425325426,9702,335.70
1992-05-2653255253255241,8212,378.80
1992-05-2553253253253213,9402,292.61
1992-05-225325335325333,9832,296.92
1992-05-215325465325374,9792,314.16
1992-05-20551552522522116,5012,249.52
1992-05-1952455252455113,9402,374.49
1992-05-1855755752252228,8762,249.52
1992-05-1553155253153876,6712,318.47
1992-05-1452253252053222,9022,292.61
1992-05-1352252251751873,6842,232.28
1992-05-1254254752252238,8342,249.52
1992-05-1153753753753711,9492,314.16
1992-05-0854254253753717,9232,314.16
1992-05-0752255152255114,9362,374.49
1992-05-0652253151751719,9152,227.97
1992-05-0151352251251273,6842,206.42
1992-04-3051952651352654,7652,266.75
1992-04-2852252751851864,7232,232.28
1992-04-2752153252152214,9362,249.52
1992-04-2452752752252228,8762,249.52
1992-04-2354255253255228,8762,378.80
1992-04-2251552251352251,7782,249.52
1992-04-2151852251651654,7652,223.66
1992-04-2057257252252248,7912,249.52
1992-04-1755256255256245,8042,421.89
1992-04-1652854252854231,8632,335.70
1992-04-1551653051652727,8812,271.06
1992-04-1451251650251630,8682,223.66
1992-04-1351351551351422,9022,215.04
1992-04-1047750747750749,7872,184.87
1992-04-0947247846747759,7442,055.59
1992-04-0850450747747752,7742,055.59
1992-04-0753253251751739,8292,227.97
1992-04-0653054253053247,7952,292.61
1992-04-03567567532532106,5432,292.61
1992-04-0255256755256777,6672,443.44
1992-04-0156256356256232,8592,421.89
1992-03-3160361360261236,8422,637.36
1992-03-3058259257458948,7912,538.25
1992-03-2761361357357452,7742,473.60
1992-03-2663363362862818,9192,706.31
1992-03-2563364762364758,7482,788.19
1992-03-2463364463363350,7822,727.86
1992-03-2364364363364345,8042,770.95
1992-03-19608657608643265,8612,770.95
1992-03-1858859858859830,8682,577.03
1992-03-1756758256257269,7012,464.99
1992-03-165675675675674,9792,443.44
1992-03-13562562557562179,2322,421.89
1992-03-1257257255257244,8082,464.99
1992-03-1157358257258212,9452,508.08
1992-03-1058358358258232,8592,508.08
1992-03-0958358858258227,8812,508.08
1992-03-0658359358258831,8632,533.94
1992-03-0560060058258220,9102,508.08
1992-03-0460360360260214,9362,594.27
1992-03-0362362360360311,9492,598.58
1992-03-0262362361461419,9152,645.98
1992-02-286236236156168,9622,654.60
1992-02-2762262761862330,8682,684.77
1992-02-266136236136236,9702,684.77
1992-02-256136146136141,9912,645.98
1992-02-246136136136139962,641.67
1992-02-2161462561361519,9152,650.29
1992-02-2062062761661632,8592,654.60
1992-02-1961463261463229,8722,723.55
1992-02-1862462461861832,8592,663.22
1992-02-1762362462362414,9362,689.08
1992-02-14618633618621106,5432,676.15
1992-02-1362162362162133,8552,676.15
1992-02-1261862361862330,8682,684.77
1992-02-106206206186183,9832,663.22
1992-02-076206206206202,9872,671.84
1992-02-066276276276275,9742,702
1992-02-0562963362363313,9402,727.86
1992-02-0462362362062311,9492,684.77
1992-02-036186206186208,9622,671.84
1992-01-3162362662362341,8212,684.77
1992-01-3061862361862311,9492,684.77
1992-01-2963063061861845,8042,663.22
1992-01-2862362362362319,9152,684.77
1992-01-2762362362362319,9152,684.77
1992-01-2463163261562826,8852,706.31
1992-01-2363264363163110,9532,719.24
1992-01-2262863362862866,7142,706.31
1992-01-2163363362362331,8632,684.77
1992-01-2063863863363339,8292,727.86
1992-01-1763763863763837,8382,749.41
1992-01-1663863863863828,8762,749.41
1992-01-1463363963363887,6242,749.41
1992-01-1363363463363419,9152,732.17
1992-01-1063363363363320,9102,727.86
1992-01-0964364363363316,9272,727.86
1992-01-0864364364364319,9152,770.95
1992-01-0766366365365316,9272,814.05
1992-01-0667368967367327,8812,900.24

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