8387 (株)四国銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	953	968	953	960	66,900	960
2023-12-28	957	959	952	959	40,900	959
2023-12-27	944	958	944	958	50,600	958
2023-12-26	944	949	941	944	44,200	944
2023-12-25	947	952	943	944	57,600	944
2023-12-22	933	945	933	943	75,600	943
2023-12-21	937	940	924	929	136,900	929
2023-12-20	946	949	939	941	126,900	941
2023-12-19	958	961	947	951	92,800	951
2023-12-18	968	968	947	956	106,100	956
2023-12-15	978	982	969	972	72,900	972
2023-12-14	989	992	976	977	105,400	977
2023-12-13	980	990	980	985	50,200	985
2023-12-12	984	988	976	978	76,700	978
2023-12-11	993	999	980	987	106,000	987
2023-12-08	1,000	1,006	981	985	150,800	985
2023-12-07	978	987	971	986	78,900	986
2023-12-06	980	988	979	988	64,200	988
2023-12-05	991	998	981	981	98,900	981
2023-12-04	999	1,001	991	993	55,500	993
2023-12-01	1,005	1,008	994	1,000	53,700	1,000
2023-11-30	990	1,007	987	1,001	103,300	1,001
2023-11-29	998	1,002	976	982	107,400	982
2023-11-28	1,001	1,013	996	999	67,100	999
2023-11-27	1,004	1,009	998	1,002	47,300	1,002
2023-11-24	1,003	1,008	999	1,003	35,700	1,003
2023-11-22	999	1,008	999	1,001	44,300	1,001
2023-11-21	1,012	1,020	1,000	1,006	59,900	1,006
2023-11-20	1,010	1,031	1,010	1,012	65,000	1,012
2023-11-17	1,000	1,015	994	1,010	54,200	1,010
2023-11-16	1,008	1,025	1,000	1,000	51,700	1,000
2023-11-15	1,032	1,035	1,006	1,016	74,100	1,016
2023-11-14	1,030	1,034	1,016	1,027	80,100	1,027
2023-11-13	1,020	1,024	1,007	1,017	53,800	1,017
2023-11-10	993	1,024	993	1,023	67,000	1,023
2023-11-09	990	1,017	983	1,014	104,100	1,014
2023-11-08	1,057	1,058	992	1,005	153,900	1,005
2023-11-07	1,048	1,067	1,046	1,059	92,200	1,059
2023-11-06	1,071	1,079	1,059	1,059	125,600	1,059
2023-11-02	1,100	1,114	1,059	1,069	151,300	1,069
2023-11-01	1,080	1,095	1,069	1,090	176,900	1,090
2023-10-31	1,068	1,083	1,040	1,074	173,700	1,074
2023-10-30	1,054	1,084	1,033	1,038	474,300	1,038
2023-10-27	1,016	1,056	1,016	1,056	134,100	1,056
2023-10-26	1,025	1,033	1,008	1,019	68,200	1,019
2023-10-25	1,011	1,037	1,005	1,025	70,300	1,025
2023-10-24	1,022	1,022	992	1,014	102,500	1,014
2023-10-23	1,038	1,051	1,023	1,023	88,500	1,023
2023-10-20	1,025	1,038	1,018	1,029	176,500	1,029
2023-10-19	996	1,019	996	1,018	83,200	1,018
2023-10-18	1,011	1,024	1,003	1,016	88,900	1,016
2023-10-17	1,004	1,005	985	996	80,600	996
2023-10-16	977	991	976	989	84,000	989
2023-10-13	1,004	1,014	985	988	102,400	988
2023-10-12	1,011	1,023	1,004	1,013	107,300	1,013
2023-10-11	1,022	1,025	1,006	1,015	99,300	1,015
2023-10-10	995	1,026	995	1,026	144,900	1,026
2023-10-06	985	1,009	975	1,005	110,600	1,005
2023-10-05	948	987	948	984	125,000	984
2023-10-04	961	974	948	950	186,900	950
2023-10-03	1,015	1,015	984	985	123,900	985
2023-10-02	1,031	1,047	1,016	1,020	120,600	1,020
2023-09-29	1,046	1,050	1,011	1,015	107,700	1,015
2023-09-28	1,050	1,069	1,046	1,056	104,100	1,056
2023-09-27	1,055	1,068	1,038	1,068	128,500	1,068
2023-09-26	1,053	1,064	1,049	1,055	85,400	1,055
2023-09-25	1,066	1,066	1,041	1,046	92,200	1,046
2023-09-22	1,050	1,074	1,041	1,068	108,000	1,068
2023-09-21	1,042	1,070	1,042	1,060	155,100	1,060
2023-09-20	1,059	1,063	1,040	1,044	114,600	1,044
2023-09-19	1,037	1,055	1,036	1,053	89,500	1,053
2023-09-15	1,046	1,055	1,030	1,031	200,400	1,031
2023-09-14	1,037	1,047	1,033	1,040	103,500	1,040
2023-09-13	1,020	1,033	1,018	1,027	96,400	1,027
2023-09-12	1,026	1,028	1,005	1,021	87,200	1,021
2023-09-11	980	1,012	980	1,012	185,400	1,012
2023-09-08	967	976	965	969	163,700	969
2023-09-07	976	984	970	976	88,000	976
2023-09-06	968	985	965	982	87,400	982
2023-09-05	973	974	952	964	106,400	964
2023-09-04	950	964	950	962	81,200	962
2023-09-01	934	947	931	944	93,100	944
2023-08-31	930	936	928	928	80,200	928
2023-08-30	924	936	920	934	110,400	934
2023-08-29	919	924	912	920	49,500	920
2023-08-28	919	924	918	919	40,200	919
2023-08-25	909	917	905	916	45,500	916
2023-08-24	910	920	910	919	49,500	919
2023-08-23	906	910	904	910	35,100	910
2023-08-22	897	915	894	915	64,700	915
2023-08-21	895	900	894	894	35,100	894
2023-08-18	903	904	889	893	59,500	893
2023-08-17	888	903	885	903	79,000	903
2023-08-16	901	902	890	890	93,600	890
2023-08-15	907	910	901	908	52,600	908
2023-08-14	917	919	906	909	57,500	909
2023-08-10	901	909	899	906	83,500	906
2023-08-09	916	916	899	906	62,600	906
2023-08-08	922	922	915	917	42,600	917
2023-08-07	914	920	905	917	81,000	917
2023-08-04	900	917	900	915	91,000	915
2023-08-03	907	910	898	906	106,400	906
2023-08-02	912	918	906	910	87,900	910
2023-08-01	931	931	916	918	94,400	918
2023-07-31	929	936	922	931	145,800	931
2023-07-28	897	925	896	922	190,000	922
2023-07-27	889	897	887	896	100,100	896
2023-07-26	890	892	886	892	48,400	892
2023-07-25	889	893	887	892	47,800	892
2023-07-24	888	892	882	886	66,900	886
2023-07-21	895	895	881	888	85,000	888
2023-07-20	894	896	888	891	68,700	891
2023-07-19	894	894	886	891	73,300	891
2023-07-18	877	896	876	886	97,200	886
2023-07-14	881	882	872	873	66,700	873
2023-07-13	889	889	874	878	64,000	878
2023-07-12	884	888	879	883	63,600	883
2023-07-11	889	889	879	881	63,900	881
2023-07-10	886	895	882	884	101,600	884
2023-07-07	871	889	868	882	98,000	882
2023-07-06	881	882	870	874	73,100	874
2023-07-05	885	891	877	880	131,100	880
2023-07-04	867	887	866	887	149,800	887
2023-07-03	856	868	854	866	85,000	866
2023-06-30	868	870	852	855	108,500	855
2023-06-29	863	868	857	860	75,000	860
2023-06-28	852	862	851	861	111,000	861
2023-06-27	846	850	841	849	55,500	849
2023-06-26	847	850	840	846	52,600	846
2023-06-23	855	857	846	847	99,800	847
2023-06-22	843	853	842	852	135,300	852
2023-06-21	839	843	837	840	74,900	840
2023-06-20	841	841	835	839	71,000	839
2023-06-19	840	844	836	841	74,500	841
2023-06-16	841	844	833	834	184,200	834
2023-06-15	845	845	839	840	78,200	840
2023-06-14	843	849	842	846	85,300	846
2023-06-13	844	845	836	837	111,400	837
2023-06-12	847	851	844	844	62,600	844
2023-06-09	840	846	839	844	109,500	844
2023-06-08	843	851	835	839	84,400	839
2023-06-07	853	856	839	839	87,700	839
2023-06-06	851	852	840	849	90,400	849
2023-06-05	855	863	847	854	89,300	854
2023-06-02	841	849	838	847	49,200	847
2023-06-01	827	840	825	835	62,000	835
2023-05-31	835	837	827	829	122,700	829
2023-05-30	849	850	839	839	71,100	839
2023-05-29	850	851	845	848	43,500	848
2023-05-26	860	860	841	844	98,700	844
2023-05-25	854	861	851	861	67,600	861
2023-05-24	851	861	851	855	57,000	855
2023-05-23	861	861	850	851	76,000	851
2023-05-22	864	866	853	855	67,700	855
2023-05-19	872	877	863	863	62,900	863
2023-05-18	868	878	866	871	82,700	871
2023-05-17	858	865	852	860	82,600	860
2023-05-16	861	862	854	856	62,500	856
2023-05-15	866	871	854	856	70,300	856
2023-05-12	859	861	852	858	97,200	858
2023-05-11	854	861	852	861	59,000	861
2023-05-10	866	867	858	860	68,800	860
2023-05-09	864	867	852	862	162,600	862
2023-05-08	871	876	864	865	103,200	865
2023-05-02	883	883	873	877	68,700	877
2023-05-01	886	888	873	885	144,900	885
2023-04-28	882	888	870	881	82,500	881
2023-04-27	868	876	866	873	46,200	873
2023-04-26	878	879	866	869	68,200	869
2023-04-25	883	894	883	883	49,600	883
2023-04-24	895	895	883	885	55,500	885
2023-04-21	895	897	886	892	72,600	892
2023-04-20	891	905	886	897	87,700	897
2023-04-19	880	892	874	891	68,400	891
2023-04-18	878	893	877	884	84,700	884
2023-04-17	873	876	867	871	56,600	871
2023-04-14	870	875	866	871	62,800	871
2023-04-13	867	868	860	867	74,100	867
2023-04-12	871	877	865	868	54,800	868
2023-04-11	875	875	862	871	68,300	871
2023-04-10	866	872	864	868	39,800	868
2023-04-07	856	865	856	860	45,700	860
2023-04-06	863	865	852	852	95,900	852
2023-04-05	881	881	867	869	63,700	869
2023-04-04	890	893	883	892	65,700	892
2023-04-03	881	900	881	890	102,500	890
2023-03-31	872	876	867	871	86,500	871
2023-03-30	872	874	860	873	132,400	873
2023-03-29	884	889	877	889	179,000	889
2023-03-28	884	886	872	875	110,000	875
2023-03-27	883	883	873	877	78,700	877
2023-03-24	866	880	863	878	100,800	878
2023-03-23	865	874	861	874	61,100	874
2023-03-22	883	891	873	873	100,300	873
2023-03-20	872	885	863	869	129,100	869
2023-03-17	878	883	864	878	150,400	878
2023-03-16	857	864	847	863	187,600	863
2023-03-15	882	897	877	880	147,100	880
2023-03-14	888	888	860	864	337,200	864
2023-03-13	935	935	886	909	364,400	909
2023-03-10	983	987	955	955	202,600	955
2023-03-09	984	1,005	982	997	95,900	997
2023-03-08	975	981	970	980	66,400	980
2023-03-07	966	977	964	977	67,900	977
2023-03-06	975	978	961	964	68,900	964
2023-03-03	968	981	967	970	95,000	970
2023-03-02	986	992	963	967	67,100	967
2023-03-01	969	986	967	983	74,400	983
2023-02-28	972	972	956	967	138,000	967
2023-02-27	960	971	958	971	44,800	971
2023-02-24	974	983	956	961	73,900	961
2023-02-22	974	974	958	969	74,300	969
2023-02-21	952	969	952	967	50,900	967
2023-02-20	945	957	944	952	45,000	952
2023-02-17	937	945	936	940	53,900	940
2023-02-16	947	955	942	945	72,000	945
2023-02-15	952	954	942	944	40,700	944
2023-02-14	945	951	941	947	23,700	947
2023-02-13	940	955	938	938	53,500	938
2023-02-10	930	947	930	937	42,800	937
2023-02-09	939	944	933	935	56,800	935
2023-02-08	936	947	933	944	53,500	944
2023-02-07	930	943	927	938	75,000	938
2023-02-06	956	964	923	934	111,100	934
2023-02-03	957	962	945	953	103,600	953
2023-02-02	980	980	963	965	68,200	965
2023-02-01	1,002	1,008	982	984	50,000	984
2023-01-31	1,006	1,014	991	994	55,900	994
2023-01-30	993	1,014	990	1,009	71,400	1,009
2023-01-27	987	999	973	996	88,900	996
2023-01-26	987	987	976	984	35,100	984
2023-01-25	990	997	978	982	40,900	982
2023-01-24	976	998	972	994	60,700	994
2023-01-23	988	998	976	977	52,500	977
2023-01-20	966	982	958	979	42,400	979
2023-01-19	983	993	964	966	63,400	966
2023-01-18	979	989	946	988	116,800	988
2023-01-17	1,009	1,010	969	978	82,700	978
2023-01-16	1,017	1,031	996	996	121,500	996
2023-01-13	985	1,053	984	1,040	225,300	1,040
2023-01-12	952	985	952	976	68,200	976
2023-01-11	950	956	947	952	44,400	952
2023-01-10	971	979	948	948	50,600	948
2023-01-06	963	978	955	972	51,300	972
2023-01-05	980	981	957	967	80,700	967
2023-01-04	990	990	971	989	57,600	989

分割・併合履歴： [2017-09-27]1株→0.2株 [1995-10-24]1株→1.075株 [1989-09-26]1株→1.103株 [1984-07-27]1株→1.223株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

8387 (株)四国銀行 の時系列データ [2023年度]

8387 (株)四国銀行の時系列データ [2023年度]