8387 (株)四国銀行の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-23	451	451	451	451	3,993	1,901.79
1985-12-20	451	451	451	451	15,971	1,901.79
1985-12-18	449	451	449	451	19,964	1,901.79
1985-12-13	451	451	451	451	1,996	1,901.79
1985-12-11	451	451	451	451	1,996	1,901.79
1985-12-10	451	451	451	451	998	1,901.79
1985-12-09	451	451	451	451	9,982	1,901.79
1985-12-06	451	451	451	451	4,991	1,901.79
1985-11-30	436	441	436	441	1,996	1,859.62
1985-11-28	441	441	441	441	2,995	1,859.62
1985-11-27	441	441	440	440	2,995	1,855.40
1985-11-26	441	441	441	441	998	1,859.62
1985-11-25	441	441	441	441	17,968	1,859.62
1985-11-22	441	441	441	441	4,991	1,859.62
1985-11-18	436	441	436	441	2,995	1,859.62
1985-11-14	416	416	416	416	1,996	1,754.20
1985-10-31	461	461	461	461	3,993	1,943.96
1985-10-28	461	461	461	461	998	1,943.96
1985-09-25	501	501	501	501	998	2,112.63
1985-09-21	505	505	505	505	5,989	2,129.50
1985-09-19	506	511	506	511	2,995	2,154.80
1985-09-17	511	511	511	511	5,989	2,154.80
1985-09-03	501	501	501	501	998	2,112.63
1985-09-02	516	516	516	516	3,993	2,175.88
1985-08-30	510	521	510	516	10,980	2,175.88
1985-08-27	511	511	511	511	998	2,154.80
1985-08-26	512	512	512	512	998	2,159.02
1985-08-24	511	511	511	511	1,996	2,154.80
1985-08-23	495	511	495	501	9,982	2,112.63
1985-08-19	485	496	485	496	4,991	2,091.55
1985-08-09	485	485	485	485	998	2,045.16
1985-08-06	500	501	500	501	3,993	2,112.63
1985-08-03	501	501	501	501	2,995	2,112.63
1985-08-02	486	486	486	486	998	2,049.38
1985-08-01	486	486	486	486	998	2,049.38
1985-07-31	494	494	494	494	4,991	2,083.11
1985-07-30	514	514	514	514	5,989	2,167.45
1985-07-29	501	501	501	501	11,978	2,112.63
1985-07-26	466	471	466	471	1,996	1,986.13
1985-07-25	451	461	451	461	18,966	1,943.96
1985-07-23	451	451	451	451	998	1,901.79
1985-07-19	441	441	441	441	998	1,859.62
1985-07-18	443	443	443	443	2,995	1,868.06
1985-07-17	443	443	443	443	13,975	1,868.06
1985-07-16	458	458	458	458	31,943	1,931.31
1985-07-15	440	459	440	459	40,926	1,935.52
1985-07-12	411	416	411	416	26,952	1,754.20
1985-07-11	400	401	400	401	54,901	1,690.95
1985-07-09	400	400	400	400	998	1,686.73
1985-07-05	400	400	400	400	998	1,686.73
1985-07-04	400	400	400	400	4,991	1,686.73
1985-06-28	402	402	402	402	1,996	1,695.17
1985-06-27	400	403	400	403	14,973	1,699.38
1985-06-26	400	401	400	401	11,978	1,690.95
1985-06-25	400	400	400	400	43,921	1,686.73
1985-06-17	401	401	401	401	3,993	1,690.95
1985-06-14	400	400	400	400	11,978	1,686.73
1985-06-12	400	400	400	400	1,996	1,686.73
1985-06-04	400	400	400	400	13,975	1,686.73
1985-05-16	400	401	400	401	2,995	1,690.95
1985-05-15	401	401	401	401	4,991	1,690.95
1985-05-13	400	400	400	400	998	1,686.73
1985-04-30	401	401	401	401	9,982	1,690.95
1985-04-20	399	399	399	399	998	1,682.51
1985-04-17	401	401	401	401	49,910	1,690.95
1985-04-16	401	401	401	401	1,996	1,690.95
1985-04-15	401	401	401	401	7,986	1,690.95
1985-04-12	401	401	401	401	20,962	1,690.95
1985-04-10	401	401	397	397	38,930	1,674.08
1985-03-30	401	401	401	401	4,991	1,690.95
1985-03-22	397	401	397	401	1,996	1,690.95
1985-03-18	391	391	391	391	6,987	1,648.78
1985-03-15	386	386	386	386	7,986	1,627.70
1985-03-14	381	381	381	381	1,996	1,606.61
1985-03-13	371	371	371	371	10,980	1,564.44
1985-03-01	376	376	376	376	1,996	1,585.53
1985-02-28	371	376	371	376	1,996	1,585.53
1985-02-23	371	371	371	371	1,996	1,564.44
1985-02-22	371	371	371	371	998	1,564.44
1985-02-19	371	371	371	371	3,993	1,564.44
1985-02-18	371	371	371	371	2,995	1,564.44
1985-02-15	371	371	371	371	1,996	1,564.44
1985-02-12	371	371	371	371	5,989	1,564.44
1985-02-08	366	371	366	371	101,817	1,564.44
1985-02-06	366	366	366	366	998	1,543.36
1985-02-05	366	366	366	366	1,996	1,543.36
1985-02-04	361	366	361	366	33,939	1,543.36
1985-02-02	361	361	361	361	998	1,522.28
1985-02-01	361	361	361	361	1,996	1,522.28
1985-01-30	361	361	361	361	998	1,522.28
1985-01-29	361	361	361	361	998	1,522.28
1985-01-28	361	361	361	361	3,993	1,522.28
1985-01-26	361	361	361	361	2,995	1,522.28
1985-01-25	356	356	356	356	998	1,501.19
1985-01-24	361	361	361	361	2,995	1,522.28
1985-01-23	356	361	356	361	12,977	1,522.28
1985-01-22	351	356	351	356	13,975	1,501.19
1985-01-21	351	356	351	356	8,984	1,501.19
1985-01-19	346	351	346	351	71,871	1,480.11
1985-01-18	351	351	351	351	2,995	1,480.11
1985-01-17	351	351	351	351	3,993	1,480.11
1985-01-16	351	351	351	351	5,989	1,480.11
1985-01-14	346	346	346	346	6,987	1,459.02
1985-01-11	336	336	336	336	17,968	1,416.85
1985-01-10	317	321	317	321	49,910	1,353.60
1985-01-09	316	316	316	316	2,995	1,332.52
1985-01-07	313	313	313	313	1,996	1,319.87
1985-01-05	311	311	311	311	998	1,311.43
1985-01-04	301	306	301	306	2,995	1,290.35

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

8387 (株)四国銀行 の時系列データ [1985年度]

8387 (株)四国銀行の時系列データ [1985年度]