8387 (株)四国銀行 の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 451 | 451 | 451 | 451 | 2,995 | 1,901.79 |
| 1986-12-22 | 451 | 451 | 451 | 451 | 2,995 | 1,901.79 |
| 1986-12-19 | 452 | 452 | 452 | 452 | 998 | 1,906.01 |
| 1986-12-15 | 452 | 452 | 452 | 452 | 1,996 | 1,906.01 |
| 1986-12-03 | 454 | 454 | 454 | 454 | 2,995 | 1,914.44 |
| 1986-11-29 | 453 | 453 | 453 | 453 | 1,996 | 1,910.22 |
| 1986-11-27 | 452 | 452 | 452 | 452 | 4,991 | 1,906.01 |
| 1986-10-23 | 453 | 455 | 453 | 455 | 2,995 | 1,918.66 |
| 1986-10-22 | 455 | 455 | 455 | 455 | 16,970 | 1,918.66 |
| 1986-10-20 | 455 | 455 | 455 | 455 | 59,892 | 1,918.66 |
| 1986-09-30 | 461 | 463 | 461 | 463 | 1,996 | 1,952.39 |
| 1986-09-24 | 459 | 459 | 459 | 459 | 24,955 | 1,935.52 |
| 1986-08-30 | 458 | 458 | 458 | 458 | 998 | 1,931.31 |
| 1986-08-28 | 459 | 459 | 459 | 459 | 998 | 1,935.52 |
| 1986-08-27 | 459 | 459 | 459 | 459 | 4,991 | 1,935.52 |
| 1986-08-22 | 460 | 460 | 460 | 460 | 6,987 | 1,939.74 |
| 1986-08-20 | 460 | 460 | 460 | 460 | 998 | 1,939.74 |
| 1986-08-18 | 461 | 461 | 461 | 461 | 998 | 1,943.96 |
| 1986-08-15 | 456 | 461 | 456 | 461 | 3,993 | 1,943.96 |
| 1986-07-22 | 456 | 461 | 456 | 461 | 11,978 | 1,943.96 |
| 1986-07-17 | 460 | 461 | 460 | 461 | 1,996 | 1,943.96 |
| 1986-07-16 | 459 | 461 | 459 | 461 | 73,867 | 1,943.96 |
| 1986-07-15 | 461 | 461 | 461 | 461 | 77,860 | 1,943.96 |
| 1986-06-18 | 460 | 461 | 460 | 461 | 3,993 | 1,943.96 |
| 1986-06-11 | 461 | 461 | 461 | 461 | 9,982 | 1,943.96 |
| 1986-06-10 | 460 | 461 | 460 | 461 | 7,986 | 1,943.96 |
| 1986-06-09 | 460 | 461 | 460 | 461 | 10,980 | 1,943.96 |
| 1986-06-07 | 461 | 461 | 461 | 461 | 81,853 | 1,943.96 |
| 1986-06-06 | 459 | 461 | 459 | 461 | 5,989 | 1,943.96 |
| 1986-06-05 | 461 | 461 | 461 | 461 | 1,996 | 1,943.96 |
| 1986-06-03 | 461 | 461 | 461 | 461 | 1,996 | 1,943.96 |
| 1986-06-02 | 461 | 461 | 461 | 461 | 56,898 | 1,943.96 |
| 1986-05-22 | 461 | 461 | 461 | 461 | 13,975 | 1,943.96 |
| 1986-05-17 | 461 | 461 | 461 | 461 | 2,995 | 1,943.96 |
| 1986-05-16 | 461 | 461 | 461 | 461 | 998 | 1,943.96 |
| 1986-05-13 | 461 | 461 | 461 | 461 | 998 | 1,943.96 |
| 1986-05-08 | 458 | 458 | 458 | 458 | 1,996 | 1,931.31 |
| 1986-05-02 | 460 | 460 | 460 | 460 | 2,995 | 1,939.74 |
| 1986-05-01 | 459 | 459 | 459 | 459 | 5,989 | 1,935.52 |
| 1986-04-24 | 456 | 461 | 456 | 461 | 1,996 | 1,943.96 |
| 1986-04-22 | 461 | 461 | 461 | 461 | 998 | 1,943.96 |
| 1986-04-21 | 461 | 461 | 461 | 461 | 3,993 | 1,943.96 |
| 1986-04-14 | 460 | 460 | 460 | 460 | 998 | 1,939.74 |
| 1986-04-10 | 461 | 461 | 461 | 461 | 998 | 1,943.96 |
| 1986-04-09 | 461 | 461 | 461 | 461 | 998 | 1,943.96 |
| 1986-04-08 | 455 | 461 | 455 | 461 | 15,971 | 1,943.96 |
| 1986-04-02 | 461 | 461 | 461 | 461 | 3,993 | 1,943.96 |
| 1986-04-01 | 461 | 461 | 461 | 461 | 998 | 1,943.96 |
| 1986-03-26 | 446 | 451 | 446 | 451 | 26,952 | 1,901.79 |
| 1986-03-22 | 451 | 451 | 451 | 451 | 17,968 | 1,901.79 |
| 1986-03-20 | 448 | 449 | 448 | 449 | 99,821 | 1,893.36 |
| 1986-03-19 | 449 | 451 | 449 | 451 | 4,991 | 1,901.79 |
| 1986-03-18 | 451 | 451 | 451 | 451 | 998 | 1,901.79 |
| 1986-03-17 | 446 | 451 | 446 | 451 | 4,991 | 1,901.79 |
| 1986-03-15 | 446 | 449 | 446 | 449 | 7,986 | 1,893.36 |
| 1986-03-14 | 441 | 441 | 441 | 441 | 998 | 1,859.62 |
| 1986-03-10 | 441 | 450 | 441 | 450 | 3,993 | 1,897.57 |
| 1986-02-24 | 449 | 451 | 449 | 451 | 3,993 | 1,901.79 |
| 1986-02-20 | 451 | 451 | 451 | 451 | 16,970 | 1,901.79 |
| 1986-01-28 | 451 | 451 | 451 | 451 | 4,991 | 1,901.79 |
| 1986-01-10 | 451 | 451 | 451 | 451 | 6,987 | 1,901.79 |
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
