1. HOME >
  2. 株価時系列 >
  3. 8387 >
  4. 1987年

8387 (株)四国銀行 の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-285816015816019,9822,534.31
1987-12-2660160159159113,9752,492.15
1987-12-2560160260160117,9682,534.31
1987-12-2460161159160234,9372,538.53
1987-12-2360260260160120,9622,534.31
1987-12-226016016016017,9862,534.31
1987-12-2160160159160128,9482,534.31
1987-12-1860560558158121,9612,449.98
1987-12-1760160660160635,9352,555.40
1987-12-1660160160160122,9592,534.31
1987-12-1561961960160125,9532,534.31
1987-12-1460162159160136,9342,534.31
1987-12-1160660660060130,9442,534.31
1987-12-106066066016027,9862,538.53
1987-12-0960160460160224,9552,538.53
1987-12-0861161160660628,9482,555.40
1987-12-0760261160260218,9662,538.53
1987-12-056036036036035,9892,542.75
1987-12-0460360660260316,9702,542.75
1987-12-0360661060260242,9232,538.53
1987-12-0260161160161126,9522,576.48
1987-12-016036036016017,9862,534.31
1987-11-3062262260260317,9682,542.75
1987-11-286126126096129,9822,580.70
1987-11-2761162160261117,9682,576.48
1987-11-2662162162162110,9802,618.65
1987-11-2562162662162110,9802,618.65
1987-11-246216216216211,9962,618.65
1987-11-2063163160260216,9702,538.53
1987-11-1965065163163118,9662,660.82
1987-11-1863163660160126,9522,534.31
1987-11-176316516216517,9862,745.16
1987-11-166026416026419,9822,702.99
1987-11-1360260259160110,9802,534.31
1987-11-1262062060160117,9682,534.31
1987-11-1159661159661022,9592,572.27
1987-11-106116115975978,9842,517.45
1987-11-096426426366362,9952,681.90
1987-11-0766166165165112,9772,745.16
1987-11-066616616616612,9952,787.32
1987-11-0566666666166122,9592,787.32
1987-11-046736736666669,9822,808.41
1987-11-0267167166767113,9752,829.49
1987-10-3167167166666610,9802,808.41
1987-10-306716716716714,9912,829.49
1987-10-2970170168668622,9592,892.74
1987-10-2870170167667613,9752,850.58
1987-10-2766168166168119,9642,871.66
1987-10-2670170570170120,9622,956
1987-10-2472272270170126,9522,956
1987-10-2373173172172110,9803,040.33
1987-10-2275175173173125,9533,082.50
1987-10-2077177172172133,9393,040.33
1987-10-1980180180080020,9623,373.46
1987-10-1679179177177628,9483,272.26
1987-10-1580180177180019,9643,373.46
1987-10-1481081080180113,9753,377.68
1987-10-1380181179681123,9573,419.85
1987-10-1280081180081132,9413,419.85
1987-10-0981781780180228,9483,381.90
1987-10-0883183180180179,8573,377.68
1987-10-0783683683183130,9443,504.19
1987-10-0684384384184253,9033,550.57
1987-10-0586186181281258,8943,424.07
1987-10-0386086285286279,8573,634.91
1987-10-02851862842860152,7263,626.47
1987-10-01860862852852381,3153,592.74
1987-09-30817862817862424,2383,634.91
1987-09-29821852815815353,3653,436.72
1987-09-28801821791821282,4933,462.02
1987-09-2680180180180158,8943,377.68
1987-09-25841861841855320,4243,605.39
1987-09-24862867841861857,4603,630.69
1987-09-22831831831831351,3693,504.19
1987-09-2170173170173183,8493,082.50
1987-09-1870171170170150,9092,956
1987-09-1770171170170176,8622,956
1987-09-16671701671701107,8062,956
1987-09-146816816796798,9842,863.23
1987-09-1168270068168123,9572,871.66
1987-09-107007007007009982,951.78
1987-09-096816916816911,9962,913.83
1987-09-086816916816913,9932,913.83
1987-09-0570170168170110,9802,956
1987-09-0469270168170112,9772,956
1987-09-0370171169271128,9482,998.17
1987-09-0271171170571123,9572,998.17
1987-09-0172172170471123,9572,998.17
1987-08-317117117067119,9822,998.17
1987-08-2972072170171116,9702,998.17
1987-08-2871173170273119,9643,082.50
1987-08-2771171170170134,9372,956
1987-08-267217217117217,9863,040.33
1987-08-257117117117113,9932,998.17
1987-08-2473073170171117,9682,998.17
1987-08-2271273171273126,9523,082.50
1987-08-2170371170171115,9712,998.17
1987-08-2070570670270245,9182,960.21
1987-08-1970470570470512,9772,972.86
1987-08-1870270570270514,9732,972.86
1987-08-177027027027022,9952,960.21
1987-08-1470270370270314,9732,964.43
1987-08-1370270370270219,9642,960.21
1987-08-127077077067068,9842,977.08
1987-08-1170370770370632,9412,977.08
1987-08-1070170170170112,9772,956
1987-08-0770170170170114,9732,956
1987-08-067017017017019982,956
1987-08-057067067017013,9932,956
1987-08-0471071170670614,9732,977.08
1987-08-0370671170071118,9662,998.17
1987-08-017167167117164,9913,019.25
1987-07-317067117067118,9842,998.17
1987-07-307067067067061,9962,977.08
1987-07-2972672671172114,9733,040.33
1987-07-287167167067066,9872,977.08
1987-07-2774175071972640,9263,061.42
1987-07-2573176073175049,9103,162.62
1987-07-2470171170171129,9462,998.17
1987-07-2369670169670128,9482,956
1987-07-2270170670170168,8762,956
1987-07-217027027017016,9872,956
1987-07-2070171170170129,9462,956
1987-07-177067117067113,9932,998.17
1987-07-1670672170172135,9353,040.33
1987-07-1570171170170621,9612,977.08
1987-07-1470171170171121,9612,998.17
1987-07-1370171169169628,9482,934.91
1987-07-1070070170070144,9192,956
1987-07-0970170169170151,9072,956
1987-07-0870171170171142,9232,998.17
1987-07-0772172170170120,9622,956
1987-07-0673174173073036,9343,078.29
1987-07-0473173172172914,9733,074.07
1987-07-0373173173073133,9393,082.50
1987-07-0275175175175111,9783,166.84
1987-07-0172174672174625,9533,145.75
1987-06-3075175173173151,9073,082.50
1987-06-2974676174176183,8493,209.01
1987-06-2774974974674940,9263,158.41
1987-06-2675176274974950,9093,158.41
1987-06-25759771750771107,8063,251.18
1987-06-2474976074175156,8983,166.84
1987-06-2376176175075955,9003,200.57
1987-06-2278178176177128,9483,251.18
1987-06-19776801775791135,7563,335.51
1987-06-1876678176677669,8743,272.26
1987-06-1777278176178156,8983,293.34
1987-06-16761771761771100,8193,251.18
1987-06-15781781752776174,6863,272.26
1987-06-1277678176176183,8493,209.01
1987-06-11791791771786222,6003,314.43
1987-06-10699751691751149,7313,166.84
1987-06-0969070168970116,9702,956
1987-06-0870170169170111,9782,956
1987-06-0672172170170116,9702,956
1987-06-0570071170071131,9432,998.17
1987-06-0469770069669618,9662,934.91
1987-06-0370070169169117,9682,913.83
1987-06-0271571569169657,8962,934.91
1987-06-0170270269169529,9462,930.70
1987-05-3070172170071631,9433,019.25
1987-05-2970171170170430,9442,968.65
1987-05-2871171170171159,8922,998.17
1987-05-2773173171173195,8283,082.50
1987-05-2672073170673139,9283,082.50
1987-05-2572173170173033,9393,078.29
1987-05-2372173171672628,9483,061.42
1987-05-2273073171173118,9663,082.50
1987-05-2172173171173142,9233,082.50
1987-05-2073673670673154,9013,082.50
1987-05-1972274171674146,9163,124.67
1987-05-1874174173073421,9613,095.15
1987-05-1574175974174628,9483,145.75
1987-05-1475175973275968,8763,200.57
1987-05-1374675974075949,9103,200.57
1987-05-1275176173076054,9013,204.79
1987-05-1175175274275145,9183,166.84
1987-05-0875276175276125,9533,209.01
1987-05-0777077076176220,9623,213.22
1987-05-0677077174577132,9413,251.18
1987-05-0273277173177196,8263,251.18
1987-05-01730741730731115,7923,082.50
1987-04-30721736711736104,8123,103.59
1987-04-2876076173073184,8483,082.50
1987-04-2779179177177152,9053,251.18
1987-04-2580180177880163,8853,377.68
1987-04-24791801781801105,8103,377.68
1987-04-23806807775781184,6683,293.34
1987-04-22816817799810309,4443,415.63
1987-04-21831831806806456,1813,398.76
1987-04-20811842810821324,4173,462.02
1987-04-17816819801810431,2253,415.63
1987-04-16800821780821700,7413,462.02
1987-04-15739760721760555,0033,204.79
1987-04-14702731701719120,7833,031.90
1987-04-13756758696702182,6722,960.21
1987-04-10711758701746396,2883,145.75
1987-04-09721751710721689,7613,040.33
1987-04-08652721651721670,7953,040.33
1987-04-07613636613631137,7532,660.82
1987-04-0660362160360384,8482,542.75
1987-04-0462263160360322,9592,542.75
1987-04-0363163262163172,8692,660.82
1987-04-0266166162963167,8782,660.82
1987-04-01673673651651132,7622,745.16
1987-03-31631636616630105,8102,656.60
1987-03-3068968963263368,8762,669.25
1987-03-28686701682691114,7942,913.83
1987-03-27689701666676439,2112,850.58
1987-03-26731731676681289,4802,871.66
1987-03-25651713650711680,7772,998.17
1987-03-24551651551651518,0692,745.16
1987-03-23526552521551195,6492,323.47
1987-03-2052152151152184,8482,196.97
1987-03-19501532501521106,8082,196.97
1987-03-1850150649750677,8602,133.72
1987-03-1748649648649242,9232,074.68
1987-03-1648648648648616,9702,049.38
1987-03-1348248648148670,8732,049.38
1987-03-1249049049049022,9592,066.25
1987-03-114704804704809,9822,024.08
1987-03-1048648648548516,9702,045.16
1987-03-094874874874873,9932,053.60
1987-03-0748148648148124,9552,028.29
1987-03-064814814794809,9822,024.08
1987-03-0548148147147919,9642,019.86
1987-03-0447148147148019,9642,024.08
1987-03-0348048147748120,9622,028.29
1987-03-0248248247448111,9782,028.29
1987-02-2848248648248611,9782,049.38
1987-02-2748649148448733,9392,053.60
1987-02-2648649148149138,9302,070.46
1987-02-2548849148649118,9662,070.46
1987-02-2448649148249115,9712,070.46
1987-02-2348849148149143,9212,070.46
1987-02-2048449148449175,8642,070.46
1987-02-194954954954957,9862,087.33
1987-02-1849150149149617,9682,091.55
1987-02-174915014915015,9892,112.63
1987-02-16511511501511455,1822,154.80
1987-02-1350151049951031,9432,150.58
1987-02-125115115005018,9842,112.63
1987-02-1050150149150113,9752,112.63
1987-02-095015015015017,9862,112.63
1987-02-0749150149150122,9592,112.63
1987-02-0649650149650115,9712,112.63
1987-02-0550150249249243,9212,074.68
1987-02-0452152150050159,8922,112.63
1987-02-0353153151651694,8302,175.88
1987-02-02521532516520153,7242,192.75
1987-01-31516517487511106,8082,154.80
1987-01-30513522501511180,6752,154.80
1987-01-29498516497503200,6402,121.07
1987-01-2847148447148237,9322,032.51
1987-01-274514514514514,9911,901.79
1987-01-234514514514513,9931,901.79
1987-01-14451451451451125,7741,901.79
1987-01-1345145145145170,8731,901.79
1987-01-084514514514513,9931,901.79
1987-01-0745145145145175,8641,901.79

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