8388 (株)阿波銀行の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	664	664	664	664	1,991	2,861.45
1995-12-28	665	665	664	664	12,945	2,861.45
1995-12-27	681	682	664	664	3,983	2,861.45
1995-12-26	660	682	660	682	10,953	2,939.02
1995-12-25	664	664	659	659	6,970	2,839.91
1995-12-22	683	683	673	683	14,936	2,943.33
1995-12-21	673	673	663	663	19,915	2,857.14
1995-12-20	678	691	678	691	96,586	2,977.81
1995-12-19	683	683	683	683	26,885	2,943.33
1995-12-18	683	688	677	678	30,868	2,921.78
1995-12-15	675	675	675	675	31,863	2,908.86
1995-12-14	675	675	673	675	12,945	2,908.86
1995-12-13	688	688	675	675	23,898	2,908.86
1995-12-12	688	688	681	688	20,910	2,964.88
1995-12-11	688	688	681	681	4,979	2,934.71
1995-12-08	688	689	688	688	118,492	2,964.88
1995-12-07	673	692	673	688	82,646	2,964.88
1995-12-06	673	683	673	673	65,718	2,900.24
1995-12-05	680	680	673	673	24,893	2,900.24
1995-12-04	678	688	678	682	106,543	2,939.02
1995-12-01	673	673	663	673	43,812	2,900.24
1995-11-30	663	677	663	673	34,851	2,900.24
1995-11-29	664	664	662	662	6,970	2,852.83
1995-11-28	651	667	651	664	17,923	2,861.45
1995-11-27	644	674	644	649	32,859	2,796.81
1995-11-24	673	673	643	643	44,808	2,770.95
1995-11-22	673	673	662	673	21,906	2,900.24
1995-11-21	672	672	671	672	9,957	2,895.93
1995-11-20	673	682	672	673	63,727	2,900.24
1995-11-17	643	658	643	658	51,778	2,835.60
1995-11-16	639	643	639	643	69,701	2,770.95
1995-11-15	634	636	633	633	98,578	2,727.86
1995-11-14	633	633	633	633	81,650	2,727.86
1995-11-13	631	636	631	633	58,748	2,727.86
1995-11-10	632	633	623	629	36,842	2,710.62
1995-11-09	632	634	623	623	70,697	2,684.77
1995-11-08	628	633	628	633	8,962	2,727.86
1995-11-07	620	632	620	632	10,953	2,723.55
1995-11-06	632	633	617	622	23,898	2,680.46
1995-11-02	633	633	632	633	38,834	2,727.86
1995-11-01	623	628	623	623	25,889	2,684.77
1995-10-31	603	622	603	622	7,966	2,680.46
1995-10-30	603	603	603	603	21,906	2,598.58
1995-10-27	613	623	603	603	19,915	2,598.58
1995-10-26	623	623	623	623	39,829	2,684.77
1995-10-25	622	623	622	623	84,637	2,684.77
1995-10-24	622	622	622	622	81,650	2,680.46
1995-10-23	619	623	619	622	96,586	2,680.46
1995-10-20	622	623	619	619	212,091	2,667.53
1995-10-19	603	612	603	612	11,949	2,637.36
1995-10-18	618	618	602	602	70,697	2,594.27
1995-10-17	618	618	611	618	99,573	2,663.22
1995-10-16	605	618	605	618	40,825	2,663.22
1995-10-13	600	603	600	603	66,714	2,598.58
1995-10-12	613	613	599	599	64,723	2,581.34
1995-10-11	613	613	613	613	49,787	2,641.67
1995-10-09	618	618	613	613	22,902	2,641.67
1995-10-06	612	618	611	618	26,885	2,663.22
1995-10-05	613	615	613	613	22,902	2,641.67
1995-10-04	608	618	608	613	8,962	2,641.67
1995-10-03	620	620	613	618	38,834	2,663.22
1995-10-02	613	613	593	613	39,829	2,641.67
1995-09-28	610	612	610	612	29,872	2,637.36
1995-09-27	603	610	603	610	47,795	2,628.74
1995-09-26	593	603	593	603	77,667	2,598.58
1995-09-25	609	611	603	603	28,876	2,598.58
1995-09-22	614	614	608	609	41,821	2,624.43
1995-09-21	608	615	608	615	10,953	2,650.29
1995-09-20	617	617	603	603	31,863	2,598.58
1995-09-19	614	615	604	606	22,902	2,611.51
1995-09-18	603	615	603	615	13,940	2,650.29
1995-09-14	613	615	613	613	67,710	2,641.67
1995-09-13	612	612	612	612	23,898	2,637.36
1995-09-12	613	613	613	613	9,957	2,641.67
1995-09-11	612	613	612	613	5,974	2,641.67
1995-09-08	603	615	603	615	58,748	2,650.29
1995-09-07	603	603	603	603	1,991	2,598.58
1995-09-06	589	603	589	603	15,932	2,598.58
1995-09-05	598	603	588	588	24,893	2,533.94
1995-09-04	613	613	603	603	27,881	2,598.58
1995-09-01	613	613	604	613	21,906	2,641.67
1995-08-31	608	613	608	613	34,851	2,641.67
1995-08-30	613	613	608	608	6,970	2,620.12
1995-08-29	613	615	605	613	75,676	2,641.67
1995-08-28	613	615	604	613	45,804	2,641.67
1995-08-25	612	613	612	613	41,821	2,641.67
1995-08-24	603	613	593	613	172,262	2,641.67
1995-08-23	603	608	593	593	65,718	2,555.48
1995-08-22	618	618	612	613	41,821	2,641.67
1995-08-21	621	621	613	613	17,923	2,641.67
1995-08-18	622	622	612	613	17,923	2,641.67
1995-08-17	618	623	605	623	13,940	2,684.77
1995-08-16	613	633	613	623	82,646	2,684.77
1995-08-15	601	613	601	613	45,804	2,641.67
1995-08-14	598	598	598	598	5,974	2,577.03
1995-08-11	588	588	588	588	49,787	2,533.94
1995-08-10	601	601	582	582	9,957	2,508.08
1995-08-09	593	603	593	603	8,962	2,598.58
1995-08-08	593	613	591	613	59,744	2,641.67
1995-08-07	613	613	603	603	20,910	2,598.58
1995-08-04	603	613	603	603	6,970	2,598.58
1995-08-03	613	613	613	613	17,923	2,641.67
1995-08-02	610	613	600	608	43,812	2,620.12
1995-08-01	613	613	594	594	35,846	2,559.79
1995-07-31	609	613	609	613	15,932	2,641.67
1995-07-28	613	613	603	603	21,906	2,598.58
1995-07-27	613	613	611	613	43,812	2,641.67
1995-07-26	611	613	611	611	45,804	2,633.05
1995-07-25	613	613	603	611	19,915	2,633.05
1995-07-24	604	613	604	613	37,838	2,641.67
1995-07-21	603	613	603	604	24,893	2,602.89
1995-07-20	603	609	602	603	40,825	2,598.58
1995-07-19	609	613	608	612	22,902	2,637.36
1995-07-18	603	608	603	608	87,624	2,620.12
1995-07-17	602	603	602	602	44,808	2,594.27
1995-07-14	593	601	593	601	31,863	2,589.96
1995-07-13	582	598	582	598	14,936	2,577.03
1995-07-12	598	601	591	601	23,898	2,589.96
1995-07-11	593	603	593	603	47,795	2,598.58
1995-07-10	593	603	582	582	62,731	2,508.08
1995-07-07	582	593	567	567	225,036	2,443.44
1995-07-06	574	582	573	582	85,633	2,508.08
1995-07-05	573	573	573	573	11,949	2,469.30
1995-07-04	582	582	572	582	56,757	2,508.08
1995-07-03	577	582	577	582	32,859	2,508.08
1995-06-30	593	593	577	577	7,966	2,486.53
1995-06-29	598	603	577	577	56,757	2,486.53
1995-06-28	593	601	582	593	36,842	2,555.48
1995-06-27	572	597	568	597	48,791	2,572.72
1995-06-26	586	586	572	572	34,851	2,464.99
1995-06-23	578	582	578	582	42,816	2,508.08
1995-06-22	582	582	572	577	68,706	2,486.53
1995-06-21	583	598	583	598	7,966	2,577.03
1995-06-20	588	588	572	573	26,885	2,469.30
1995-06-19	603	603	567	567	96,586	2,443.44
1995-06-16	565	593	565	593	22,902	2,555.48
1995-06-15	582	582	562	562	84,637	2,421.89
1995-06-14	582	582	577	577	13,940	2,486.53
1995-06-13	589	589	582	582	26,885	2,508.08
1995-06-12	589	589	589	589	12,945	2,538.25
1995-06-09	583	589	583	589	57,752	2,538.25
1995-06-08	588	588	583	583	18,919	2,512.39
1995-06-07	591	591	591	591	3,983	2,546.86
1995-06-06	590	601	590	601	6,970	2,589.96
1995-06-05	584	584	584	584	5,974	2,516.70
1995-06-02	603	612	603	612	41,821	2,637.36
1995-06-01	588	588	582	583	16,927	2,512.39
1995-05-31	573	577	573	577	4,979	2,486.53
1995-05-30	573	573	572	572	17,923	2,464.99
1995-05-29	571	572	571	572	8,962	2,464.99
1995-05-26	568	569	568	569	3,983	2,452.06
1995-05-25	593	593	567	567	20,910	2,443.44
1995-05-24	599	603	593	593	44,808	2,555.48
1995-05-23	613	613	599	599	20,910	2,581.34
1995-05-22	603	603	599	599	28,876	2,581.34
1995-05-19	599	599	593	599	29,872	2,581.34
1995-05-18	603	603	599	599	25,889	2,581.34
1995-05-17	597	599	597	599	17,923	2,581.34
1995-05-15	600	600	599	599	48,791	2,581.34
1995-05-12	590	599	577	599	13,940	2,581.34
1995-05-11	590	590	569	588	38,834	2,533.94
1995-05-10	591	600	591	600	10,953	2,585.65
1995-05-09	591	591	591	591	19,915	2,546.86
1995-05-08	603	605	601	601	22,902	2,589.96
1995-05-02	605	605	599	605	39,829	2,607.20
1995-05-01	595	595	595	595	2,987	2,564.10
1995-04-28	599	599	599	599	996	2,581.34
1995-04-27	599	599	599	599	4,979	2,581.34
1995-04-26	595	595	595	595	2,987	2,564.10
1995-04-25	601	602	600	601	13,940	2,589.96
1995-04-24	608	608	599	600	28,876	2,585.65
1995-04-21	574	598	574	598	15,932	2,577.03
1995-04-20	588	588	572	572	54,765	2,464.99
1995-04-19	572	582	562	567	21,906	2,443.44
1995-04-18	560	570	560	567	48,791	2,443.44
1995-04-17	567	568	567	567	50,782	2,443.44
1995-04-14	562	572	562	567	128,449	2,443.44
1995-04-13	560	570	560	562	61,735	2,421.89
1995-04-12	582	582	572	572	62,731	2,464.99
1995-04-11	580	582	572	573	47,795	2,469.30
1995-04-10	579	582	579	582	16,927	2,508.08
1995-04-07	578	580	578	580	17,923	2,499.46
1995-04-06	580	583	579	582	23,898	2,508.08
1995-04-05	588	593	579	588	57,752	2,533.94
1995-04-04	593	593	582	588	88,620	2,533.94
1995-04-03	593	593	577	582	46,799	2,508.08
1995-03-31	598	598	593	598	39,829	2,577.03
1995-03-30	582	598	582	598	47,795	2,577.03
1995-03-29	582	582	582	582	10,953	2,508.08
1995-03-28	587	593	587	593	22,902	2,555.48
1995-03-27	593	593	582	593	33,855	2,555.48
1995-03-24	582	593	577	593	55,761	2,555.48
1995-03-23	598	598	588	588	40,825	2,533.94
1995-03-22	593	593	593	593	4,979	2,555.48
1995-03-20	603	603	596	596	22,902	2,568.41
1995-03-17	599	599	582	588	14,936	2,533.94
1995-03-16	612	612	598	598	47,795	2,577.03
1995-03-15	582	613	582	613	45,804	2,641.67
1995-03-14	589	589	578	582	4,979	2,508.08
1995-03-13	582	582	577	577	24,893	2,486.53
1995-03-10	588	598	582	582	62,731	2,508.08
1995-03-09	598	603	598	598	20,910	2,577.03
1995-03-08	598	598	588	593	43,812	2,555.48
1995-03-07	598	598	598	598	18,919	2,577.03
1995-03-06	603	603	598	598	19,915	2,577.03
1995-03-03	602	602	600	600	22,902	2,585.65
1995-03-02	608	608	601	601	45,804	2,589.96
1995-03-01	593	598	588	588	81,650	2,533.94
1995-02-28	598	603	593	593	71,693	2,555.48
1995-02-27	603	603	588	598	218,065	2,577.03
1995-02-24	605	613	603	604	57,752	2,602.89
1995-02-23	612	613	609	609	24,893	2,624.43
1995-02-22	631	632	631	632	13,940	2,723.55
1995-02-21	629	630	613	628	25,889	2,706.31
1995-02-20	633	633	629	629	20,910	2,710.62
1995-02-17	609	623	608	623	52,774	2,684.77
1995-02-15	609	609	609	609	38,834	2,624.43
1995-02-14	609	613	609	609	13,940	2,624.43
1995-02-10	620	623	609	609	37,838	2,624.43
1995-02-09	609	631	609	621	170,270	2,676.15
1995-02-08	613	613	608	608	128,449	2,620.12
1995-02-07	609	613	609	613	7,966	2,641.67
1995-02-06	616	635	616	626	4,979	2,697.69
1995-02-03	613	615	613	615	21,906	2,650.29
1995-02-02	631	631	627	628	98,578	2,706.31
1995-02-01	608	612	608	608	82,646	2,620.12
1995-01-31	628	629	608	608	19,915	2,620.12
1995-01-30	594	625	593	624	22,902	2,689.08
1995-01-27	603	607	593	593	70,697	2,555.48
1995-01-26	608	613	603	603	77,667	2,598.58
1995-01-25	607	613	601	608	23,898	2,620.12
1995-01-24	603	617	577	617	104,552	2,658.91
1995-01-23	608	618	603	604	81,650	2,602.89
1995-01-20	612	612	603	608	340,540	2,620.12
1995-01-19	638	643	618	618	209,104	2,663.22
1995-01-18	658	658	643	643	168,279	2,770.95
1995-01-17	663	664	638	648	35,846	2,792.50
1995-01-13	663	663	658	658	188,193	2,835.60
1995-01-12	673	673	662	663	95,590	2,857.14
1995-01-11	663	673	662	673	68,706	2,900.24
1995-01-10	663	664	663	664	78,663	2,861.45
1995-01-09	673	674	664	664	30,868	2,861.45
1995-01-06	683	683	676	676	15,932	2,913.17
1995-01-05	702	702	682	682	28,876	2,939.02
1995-01-04	673	673	673	673	2,987	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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8388 (株)阿波銀行 の時系列データ [1995年度]

8388 (株)阿波銀行の時系列データ [1995年度]