1. HOME >
  2. 株価時系列 >
  3. 8387 >
  4. 1984年

8387 (株)四国銀行 の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-273063063063069981,290.35
1984-12-2630130130130129,9461,269.27
1984-12-253013013013011,9961,269.27
1984-12-223013013013019981,269.27
1984-12-2130130130130119,9641,269.27
1984-12-193013013013019981,269.27
1984-12-183013013013011,9961,269.27
1984-12-173013013013015,9891,269.27
1984-12-153013013013012,9951,269.27
1984-12-142963012963012,9951,269.27
1984-12-132962962962967,9861,248.18
1984-12-1229629629629617,9681,248.18
1984-12-112932932932939981,235.53
1984-12-102932932932934,9911,235.53
1984-12-042912912912915,9891,227.10
1984-12-012912912912913,9931,227.10
1984-11-302912912912914,9911,227.10
1984-11-282912912912919981,227.10
1984-11-272912912912919981,227.10
1984-11-262912912912913,9931,227.10
1984-11-242882882882881,9961,214.45
1984-11-2228828828828849,9101,214.45
1984-11-2128828828828823,9571,214.45
1984-11-20288288288288182,6721,214.45
1984-11-192882882882882,9951,214.45
1984-11-172882882882881,9961,214.45
1984-11-162852862852869,9821,206.01
1984-11-1328628628628610,9801,206.01
1984-11-062862862862861,9961,206.01
1984-10-312862862862869,9821,206.01
1984-10-252862862862869981,206.01
1984-10-222862862862869981,206.01
1984-10-192862862862869981,206.01
1984-10-182862862862869981,206.01
1984-10-082842842842843,9931,197.58
1984-10-022862862862868,9841,206.01
1984-10-0128628628628647,9141,206.01
1984-09-2528628628628630,9441,206.01
1984-09-2228628628628629,9461,206.01
1984-09-192862862862869981,206.01
1984-09-182862862862869981,206.01
1984-09-1728628628628613,9751,206.01
1984-09-142852862852863,9931,206.01
1984-09-012862862862869981,206.01
1984-08-282862862862862,9951,206.01
1984-08-212862862862862,9951,206.01
1984-08-202862862862869981,206.01
1984-08-162862862862866,9871,206.01
1984-08-022862862862863,9931,206.01
1984-08-012862862862869981,206.01
1984-07-302862862862869981,206.01
1984-07-272832832832831,9961,193.36
1984-07-2634534534534527,0271,189.54
1984-07-2534534534534531,0311,189.54
1984-07-2434534534534546,0461,189.54
1984-07-233453453453456,0061,189.54
1984-07-2034534534534513,0131,189.54
1984-07-1934434534434587,0861,189.54
1984-07-183453453453458,0081,189.54
1984-07-173453453453451,0011,189.54
1984-07-163453453453451,0011,189.54
1984-07-13345345345345126,1251,189.54
1984-07-103473473473473,0031,196.44
1984-07-0934534534534518,0181,189.54
1984-07-063403453403454,0041,189.54
1984-07-043453453453454,0041,189.54
1984-07-033443443443441,0011,186.09
1984-06-3034334534334518,0181,189.54
1984-06-293443453443454,0041,189.54
1984-06-2834534534534515,0151,189.54
1984-06-273403453403457,0071,189.54
1984-06-2634434434434411,0111,186.09
1984-06-233453453453451,0011,189.54
1984-06-223453453453451,0011,189.54
1984-06-2134534534334424,0241,186.09
1984-06-2034534534534519,0191,189.54
1984-06-1934534534534513,0131,189.54
1984-06-183433433433431,0011,182.64
1984-06-143453453453453,0031,189.54
1984-06-133413413413411,0011,175.75
1984-06-123403403403401,0011,172.30
1984-06-053403403403401,0011,172.30
1984-06-013453453453457,0071,189.54
1984-05-313453453453455,0051,189.54
1984-05-283463463453456,0061,189.54
1984-05-253443453443455,0051,189.54
1984-05-243403453403455,0051,189.54
1984-05-233503503453453,0031,189.54
1984-05-223503503503504,0041,206.78
1984-05-1733533533533518,0181,155.06
1984-05-1632532532432545,0451,120.58
1984-05-153253253253256,0061,120.58
1984-05-143253253253251,0011,120.58
1984-05-1132632632532510,0101,120.58
1984-05-093253253253254,0041,120.58
1984-05-023253253253253,0031,120.58
1984-05-013303303303306,0061,137.82
1984-04-273203203203208,0081,103.34
1984-04-263173173173179,0091,093
1984-04-2430030030030011,0111,034.38
1984-04-203003003003002,0021,034.38
1984-04-183003003003001,0011,034.38
1984-04-1730030030030014,0141,034.38
1984-04-133003003003008,0081,034.38
1984-04-123013013013011,0011,037.83
1984-04-113013013013011,0011,037.83
1984-04-093003013003013,0031,037.83
1984-04-043003003003002,0021,034.38
1984-03-292953002952958,0081,017.14
1984-03-282952952952954,0041,017.14
1984-03-262952952952951,0011,017.14
1984-03-232922922922921,0011,006.80
1984-03-212912922912922,0021,006.80
1984-03-192912912912912,0021,003.35
1984-03-1629029029029079,078999.90
1984-03-1529029529029015,015999.90
1984-03-132892902892906,006999.90
1984-03-092902902902901,001999.90
1984-03-062902902902901,001999.90
1984-03-052902902902906,006999.90
1984-03-032852852852851,001982.66
1984-02-232902902902901,001999.90
1984-02-212902902902902,002999.90
1984-02-2029229229129112,0121,003.35
1984-02-182952952952951,0011,017.14
1984-02-1629529929529915,0151,030.93
1984-02-1529529929529912,0121,030.93
1984-02-1429730029330017,0171,034.38
1984-02-1329530229530142,0421,037.83
1984-02-1030030029229282,0811,006.80
1984-02-09295305294300110,1091,034.38
1984-02-082902902902902,002999.90
1984-02-042902902902906,006999.90
1984-02-022902902902901,001999.90
1984-01-1329029029029022,022999.90

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