1. HOME >
  2. 株価時系列 >
  3. 8388 >
  4. 1993年

8388 (株)阿波銀行 の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3051752351752236,8422,249.52
1993-12-2952352351752252,7742,249.52
1993-12-2852752852352348,7912,253.82
1993-12-2755255254754712,9452,357.25
1993-12-245825825725729,9572,464.99
1993-12-2258858858058215,9322,508.08
1993-12-2157358257257730,8682,486.53
1993-12-2058358357257218,9192,464.99
1993-12-175875875825824,9792,508.08
1993-12-1658658657258610,9532,525.32
1993-12-15593603582582134,4242,508.08
1993-12-1458259358259359,7442,555.48
1993-12-1356257756257719,9152,486.53
1993-12-1055258255256288,6202,421.89
1993-12-0955055255055211,9492,378.80
1993-12-0853253252253031,8632,283.99
1993-12-0754754753253216,9272,292.61
1993-12-0656256252253240,8252,292.61
1993-12-0354255254255222,9022,378.80
1993-12-0255256955256253,7702,421.89
1993-12-0152753252253225,8892,292.61
1993-11-3051252751252241,8212,249.52
1993-11-2955155151351833,8552,232.28
1993-11-2658258256256221,9062,421.89
1993-11-2556258256257630,8682,482.22
1993-11-2457757756256229,8722,421.89
1993-11-2259359356756749,7872,443.44
1993-11-1959360359360312,9452,598.58
1993-11-1858760858760845,8042,620.12
1993-11-1757258256758235,8462,508.08
1993-11-1660360358258227,8812,508.08
1993-11-1560861059359371,6932,555.48
1993-11-1261361360360815,9322,620.12
1993-11-1159360359360310,9532,598.58
1993-11-1059360359359326,8852,555.48
1993-11-0960660659360317,9232,598.58
1993-11-0860860860360629,8722,611.51
1993-11-056086086086088,9622,620.12
1993-11-0460862160862123,8982,676.15
1993-11-0262362362362324,8932,684.77
1993-11-016136136136131,9912,641.67
1993-10-2961261860360331,8632,598.58
1993-10-286036186036187,9662,663.22
1993-10-276186186186184,9792,663.22
1993-10-2662163861862232,8592,680.46
1993-10-2563363361861822,9022,663.22
1993-10-2264264363863838,8342,749.41
1993-10-2164864864364420,9102,775.26
1993-10-2064365264365225,8892,809.74
1993-10-196386436386439,9572,770.95
1993-10-186536536536535,9742,814.05
1993-10-1566466465466165,7182,848.52
1993-10-1465366765366419,9152,861.45
1993-10-136626676626673,9832,874.38
1993-10-126636636636636,9702,857.14
1993-10-0865365363363310,9532,727.86
1993-10-076536536416538,9622,814.05
1993-10-0666866866366731,8632,874.38
1993-10-0567267266866816,9272,878.69
1993-10-0467367365367315,9322,900.24
1993-10-0166967365366812,9452,878.69
1993-09-3065366365366343,8122,857.14
1993-09-2965265264364719,9152,788.19
1993-09-286536536486525,9742,809.74
1993-09-2765365764865212,9452,809.74
1993-09-246536536536534,9792,814.05
1993-09-2265965965365315,9322,814.05
1993-09-216636636586586,9702,835.60
1993-09-2067367367367317,9232,900.24
1993-09-176536536536538,9622,814.05
1993-09-1665466365365323,8982,814.05
1993-09-1467367366866857,7522,878.69
1993-09-136536736536735,9742,900.24
1993-09-1067267366867389,6162,900.24
1993-09-0966866866866835,8462,878.69
1993-09-0867367366866832,8592,878.69
1993-09-0766867566867538,8342,908.86
1993-09-0666367366367328,8762,900.24
1993-09-0366366465866450,7822,861.45
1993-09-0266866866366338,8342,857.14
1993-09-0166366865866841,8212,878.69
1993-08-3165467264866359,7442,857.14
1993-08-3066366365366316,9272,857.14
1993-08-2766367365367354,7652,900.24
1993-08-2666367366366319,9152,857.14
1993-08-2566366366266323,8982,857.14
1993-08-246646646646641,9912,861.45
1993-08-236786786636635,9742,857.14
1993-08-206876876786788,9622,921.78
1993-08-1968768868768812,9452,964.88
1993-08-186876886836888,9622,964.88
1993-08-176936936936933,9832,986.43
1993-08-1669069368369316,9272,986.43
1993-08-1369869968868895,5902,964.88
1993-08-1269869869569831,8633,007.97
1993-08-11700703693698194,1683,007.97
1993-08-1070370370170113,9403,020.90
1993-08-0967870267870210,9533,025.21
1993-08-066826826786785,9742,921.78
1993-08-0570370868368377,6672,943.33
1993-08-0470270870270362,7313,029.52
1993-08-0370170369670261,7353,025.21
1993-08-0270170169369322,9022,986.43
1993-07-3069370169370153,7703,020.90
1993-07-2966869366869317,9232,986.43
1993-07-2866267266267212,9452,895.93
1993-07-276726726726729962,895.93
1993-07-266736736736731,9912,900.24
1993-07-236806836806838,9622,943.33
1993-07-226806856806805,9742,930.40
1993-07-216736806736807,9662,930.40
1993-07-206986986936938,9622,986.43
1993-07-1969369368869339,8292,986.43
1993-07-1669870169369347,7952,986.43
1993-07-1568870168869875,6763,007.97
1993-07-1468868867868854,7652,964.88
1993-07-1368269367668218,9192,939.02
1993-07-1267867867767810,9532,921.78
1993-07-0965567365467311,9492,900.24
1993-07-086726736546548,9622,818.36
1993-07-076536726536729,9572,895.93
1993-07-0665365865365315,9322,814.05
1993-07-056736736736738,9622,900.24
1993-07-0266666665365813,9402,835.60
1993-07-016556566556562,9872,826.98
1993-06-306556556556553,9832,822.67
1993-06-2967667666866817,9232,878.69
1993-06-2867867867367619,9152,913.17
1993-06-2565866365865823,8982,835.60
1993-06-2465365865365820,9102,835.60
1993-06-236426536426539,9572,814.05
1993-06-2266366364464426,8852,775.26
1993-06-21673673673673123,4712,900.24
1993-06-1866367366367323,8982,900.24
1993-06-1765365465365318,9192,814.05
1993-06-1666866865365350,7822,814.05
1993-06-1569169466866899,5732,878.69
1993-06-1468868868368320,9102,943.33
1993-06-1168769368369183,6422,977.81
1993-06-1069169167668328,8762,943.33
1993-06-08683703679683101,5652,943.33
1993-06-0766867966467944,8082,926.09
1993-06-0466266365866329,8722,857.14
1993-06-0365966265265736,8422,831.29
1993-06-0264865364865379,6592,814.05
1993-06-0164364863963924,8932,753.72
1993-05-3164364463363386,6292,727.86
1993-05-2863964363363398,5782,727.86
1993-05-27633634629629118,4922,710.62
1993-05-2663363361863312,9452,727.86
1993-05-2561463361463314,9362,727.86
1993-05-2463863863363326,8852,727.86
1993-05-2162365162365139,8292,805.43
1993-05-2061862561862312,9452,684.77
1993-05-196336336316335,9742,727.86
1993-05-1863363360362327,8812,684.77
1993-05-176386386386389962,749.41
1993-05-1463863963863845,8042,749.41
1993-05-1361263861263853,7702,749.41
1993-05-1263363461362235,8462,680.46
1993-05-1163363662863354,7652,727.86
1993-05-1060361860361836,8422,663.22
1993-05-0760861860860918,9192,624.43
1993-05-0661362361361828,8762,663.22
1993-04-3059061259061224,8932,637.36
1993-04-2859459858858930,8682,538.25
1993-04-2756257356256362,7312,426.20
1993-04-2656256355655654,7652,396.04
1993-04-2357257256456444,8082,430.51
1993-04-2258258857257340,8252,469.30
1993-04-2158858858258817,9232,533.94
1993-04-2059359358858837,8382,533.94
1993-04-1959959958259821,9062,577.03
1993-04-1660860859459844,8082,577.03
1993-04-1563063060862353,7702,684.77
1993-04-1463063062863017,9232,714.93
1993-04-1363363363063036,8422,714.93
1993-04-1263263363063345,8042,727.86
1993-04-0963363463363318,9192,727.86
1993-04-08673673653657102,5602,831.29
1993-04-0763367363367385,6332,900.24
1993-04-0664364363363378,6632,727.86
1993-04-05623653623653122,4752,814.05
1993-04-0258260358260369,7012,598.58
1993-04-0155356255256226,8852,421.89
1993-03-3156256254155239,8292,378.80
1993-03-3056256255756296,5862,421.89
1993-03-29543562543562103,5562,421.89
1993-03-2654254754254324,8932,340.01
1993-03-2554754754154233,8552,335.70
1993-03-2455255254755214,9362,378.80
1993-03-2355755755255761,7352,400.34
1993-03-2255755955755722,9022,400.34
1993-03-1955255754755766,7142,400.34
1993-03-1853154753154752,7742,357.25
1993-03-1752753252753212,9452,292.61
1993-03-1653253253253243,8122,292.61
1993-03-1553253253253254,7652,292.61
1993-03-1251253251253288,6202,292.61
1993-03-1153754153153117,9232,288.30
1993-03-1054154253253215,9322,292.61
1993-03-0954254253654181,6502,331.39
1993-03-08501537501536113,5132,309.85
1993-03-0550050049350035,8462,154.71
1993-03-0448450048450015,9322,154.71
1993-03-0349249448348457,7522,085.76
1993-03-0249249249249233,8552,120.23
1993-03-0149549549249224,8932,120.23
1993-02-2650250349750135,8462,159.02
1993-02-2550250249749743,8122,141.78
1993-02-2450750750250243,8122,163.33
1993-02-225125125125129962,206.42
1993-02-1951751750751775,6762,227.97
1993-02-1850551750551728,8762,227.97
1993-02-175075075075074,9792,184.87
1993-02-1651251250750720,9102,184.87
1993-02-1552252251251254,7652,206.42
1993-02-105165165165161,9912,223.66
1993-02-095165165165161,9912,223.66
1993-02-08516516516516134,4242,223.66
1993-02-0551751751251223,8982,206.42
1993-02-0452252251251758,7482,227.97
1993-02-0352252252152214,9362,249.52
1993-02-0252253152252261,7352,249.52
1993-02-015105215035217,9662,245.21
1993-01-2951852051752010,9532,240.90
1993-01-2851751750751776,6712,227.97
1993-01-2750751750751747,7952,227.97
1993-01-26502522502517103,5562,227.97
1993-01-22512512502502158,3212,163.33
1993-01-2151251251251221,9062,206.42
1993-01-2051251251251219,9152,206.42
1993-01-1951251251251213,9402,206.42
1993-01-1851251251251249,7872,206.42
1993-01-1451251750351369,7012,210.73
1993-01-13522523512512108,5352,206.42
1993-01-1254154154154129,8722,331.39
1993-01-0854754754654795,5902,357.25
1993-01-0750754750754725,8892,357.25
1993-01-0650250550250214,9362,163.33
1993-01-055125124925028,9622,163.33
1993-01-045125125125123,9832,206.42

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