8387 (株)四国銀行の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	848	848	845	848	15,971	3,575.87
1988-12-27	838	852	836	848	62,887	3,575.87
1988-12-26	801	847	801	826	132,762	3,483.10
1988-12-24	791	801	781	781	30,944	3,293.34
1988-12-23	782	791	781	791	28,948	3,335.51
1988-12-22	776	787	776	777	8,984	3,276.48
1988-12-21	790	790	771	771	11,978	3,251.18
1988-12-20	801	801	791	791	40,926	3,335.51
1988-12-19	801	801	796	801	19,964	3,377.68
1988-12-16	801	801	801	801	17,968	3,377.68
1988-12-15	776	781	776	776	19,964	3,272.26
1988-12-14	797	797	776	776	3,993	3,272.26
1988-12-13	806	806	796	796	17,968	3,356.60
1988-12-12	775	776	775	776	26,952	3,272.26
1988-12-09	773	775	773	775	33,939	3,268.04
1988-12-08	791	811	791	792	41,925	3,339.73
1988-12-07	801	810	801	810	41,925	3,415.63
1988-12-06	806	808	806	806	41,925	3,398.76
1988-12-05	802	810	802	806	13,975	3,398.76
1988-12-03	801	808	801	802	22,959	3,381.90
1988-12-02	781	801	781	801	15,971	3,377.68
1988-12-01	788	800	771	800	19,964	3,373.46
1988-11-30	790	790	789	789	4,991	3,327.08
1988-11-28	800	800	800	800	3,993	3,373.46
1988-11-26	773	773	771	771	3,993	3,251.18
1988-11-25	771	781	771	771	6,987	3,251.18
1988-11-24	773	783	773	777	11,978	3,276.48
1988-11-22	774	781	773	776	21,961	3,272.26
1988-11-21	781	786	773	773	11,978	3,259.61
1988-11-18	791	791	772	781	22,959	3,293.34
1988-11-17	806	806	801	801	87,842	3,377.68
1988-11-15	821	847	821	847	96,826	3,571.65
1988-11-14	811	831	811	821	104,812	3,462.02
1988-11-11	761	811	761	811	25,953	3,419.85
1988-11-10	751	751	751	751	37,932	3,166.84
1988-11-09	746	751	746	751	70,873	3,166.84
1988-11-08	726	750	726	750	9,982	3,162.62
1988-11-07	721	721	703	716	43,921	3,019.25
1988-11-04	712	712	711	711	12,977	2,998.17
1988-11-02	720	721	711	714	49,910	3,010.82
1988-11-01	731	731	716	716	49,910	3,019.25
1988-10-31	731	741	731	731	27,950	3,082.50
1988-10-29	732	732	732	732	15,971	3,086.72
1988-10-28	741	741	731	732	18,966	3,086.72
1988-10-27	742	742	741	741	18,966	3,124.67
1988-10-26	751	751	742	746	17,968	3,145.75
1988-10-25	759	761	751	751	54,901	3,166.84
1988-10-24	761	766	761	761	11,978	3,209.01
1988-10-22	761	762	761	761	12,977	3,209.01
1988-10-21	761	761	761	761	6,987	3,209.01
1988-10-20	752	789	752	789	24,955	3,327.08
1988-10-19	752	752	752	752	7,986	3,171.06
1988-10-18	762	791	762	791	21,961	3,335.51
1988-10-17	782	782	751	751	37,932	3,166.84
1988-10-14	761	781	752	781	15,971	3,293.34
1988-10-13	781	781	761	761	2,995	3,209.01
1988-10-12	782	784	781	781	9,982	3,293.34
1988-10-11	782	782	782	782	998	3,297.56
1988-10-07	782	782	782	782	8,984	3,297.56
1988-10-06	781	782	781	782	8,984	3,297.56
1988-10-03	821	821	821	821	3,993	3,462.02
1988-10-01	790	821	790	821	41,925	3,462.02
1988-09-30	790	790	786	786	4,991	3,314.43
1988-09-29	786	791	781	791	9,982	3,335.51
1988-09-28	771	771	764	765	11,978	3,225.87
1988-09-27	781	781	761	761	13,975	3,209.01
1988-09-26	791	791	781	781	16,970	3,293.34
1988-09-24	801	811	796	796	20,962	3,356.60
1988-09-22	801	801	801	801	25,953	3,377.68
1988-09-21	801	801	801	801	15,971	3,377.68
1988-09-20	801	806	801	801	35,935	3,377.68
1988-09-19	811	811	806	806	29,946	3,398.76
1988-09-16	821	821	811	811	9,982	3,419.85
1988-09-14	821	821	806	821	6,987	3,462.02
1988-09-13	826	831	821	831	18,966	3,504.19
1988-09-12	822	822	822	822	2,995	3,466.23
1988-09-09	842	842	821	821	8,984	3,462.02
1988-09-08	853	853	831	842	4,991	3,550.57
1988-09-07	863	863	852	862	16,970	3,634.91
1988-09-06	882	887	852	872	65,882	3,677.08
1988-09-05	882	882	872	872	19,964	3,677.08
1988-09-03	852	888	852	883	33,939	3,723.46
1988-09-02	791	862	791	862	30,944	3,634.91
1988-08-31	851	851	842	842	2,995	3,550.57
1988-08-30	852	852	842	851	16,970	3,588.52
1988-08-29	853	853	852	852	11,978	3,592.74
1988-08-27	852	852	851	852	9,982	3,592.74
1988-08-26	872	872	852	852	4,991	3,592.74
1988-08-25	872	872	852	872	34,937	3,677.08
1988-08-24	871	882	871	882	2,995	3,719.24
1988-08-23	864	881	862	881	42,923	3,715.03
1988-08-22	863	884	863	884	33,939	3,727.68
1988-08-19	883	892	882	891	19,964	3,757.20
1988-08-18	893	901	882	901	25,953	3,799.36
1988-08-17	897	902	892	902	40,926	3,803.58
1988-08-16	902	917	892	917	10,980	3,866.83
1988-08-15	883	884	877	877	17,968	3,698.16
1988-08-12	897	902	883	883	25,953	3,723.46
1988-08-11	901	901	896	897	15,971	3,782.50
1988-08-10	902	902	902	902	5,989	3,803.58
1988-08-09	883	902	883	902	50,909	3,803.58
1988-08-08	902	902	892	892	53,903	3,761.41
1988-08-06	892	922	892	912	36,934	3,845.75
1988-08-05	887	902	875	902	24,955	3,803.58
1988-08-04	882	892	882	892	32,941	3,761.41
1988-08-03	902	902	894	894	13,975	3,769.85
1988-08-02	912	922	902	902	24,955	3,803.58
1988-08-01	912	912	893	902	24,955	3,803.58
1988-07-30	903	903	902	902	18,966	3,803.58
1988-07-29	933	933	872	872	61,889	3,677.08
1988-07-28	962	962	932	932	53,903	3,930.08
1988-07-27	972	972	941	972	177,681	4,098.76
1988-07-26	980	981	956	979	411,261	4,128.28
1988-07-25	937	982	929	982	593,933	4,140.93
1988-07-23	891	942	882	942	242,564	3,972.25
1988-07-22	852	892	842	892	65,882	3,761.41
1988-07-21	853	857	852	852	37,932	3,592.74
1988-07-20	873	873	854	854	37,932	3,601.17
1988-07-19	854	862	853	855	13,975	3,605.39
1988-07-18	866	867	853	855	58,894	3,605.39
1988-07-15	882	883	861	861	35,935	3,630.69
1988-07-14	900	900	882	883	12,977	3,723.46
1988-07-13	892	902	878	902	30,944	3,803.58
1988-07-12	888	902	888	902	40,926	3,803.58
1988-07-11	897	902	887	902	27,950	3,803.58
1988-07-08	892	902	873	902	45,918	3,803.58
1988-07-07	902	902	873	873	26,952	3,681.29
1988-07-06	912	912	873	889	104,812	3,748.76
1988-07-05	877	907	874	902	80,855	3,803.58
1988-07-04	873	888	873	887	43,921	3,740.33
1988-07-02	902	902	902	902	12,977	3,803.58
1988-07-01	902	902	872	882	74,866	3,719.24
1988-06-30	921	921	902	902	117,788	3,803.58
1988-06-29	922	923	901	922	115,792	3,887.92
1988-06-28	932	932	912	922	188,661	3,887.92
1988-06-27	903	923	903	922	126,772	3,887.92
1988-06-25	931	937	892	892	121,781	3,761.41
1988-06-24	972	1,002	927	930	1,066,085	3,921.65
1988-06-23	922	1,012	922	972	2,639,259	4,098.76
1988-06-22	834	924	834	916	1,404,477	3,862.62
1988-06-21	821	831	821	824	4,991	3,474.67
1988-06-20	831	831	826	831	18,966	3,504.19
1988-06-17	833	842	831	831	41,925	3,504.19
1988-06-16	852	852	833	833	45,918	3,512.62
1988-06-15	872	872	833	833	70,873	3,512.62
1988-06-14	849	872	849	872	154,722	3,677.08
1988-06-13	850	850	834	850	22,959	3,584.30
1988-06-10	841	850	841	850	40,926	3,584.30
1988-06-09	851	851	841	850	25,953	3,584.30
1988-06-08	841	851	834	851	42,923	3,588.52
1988-06-07	844	851	836	851	37,932	3,588.52
1988-06-06	833	833	823	833	17,968	3,512.62
1988-06-04	835	841	822	841	27,950	3,546.35
1988-06-03	842	851	831	841	32,941	3,546.35
1988-06-02	858	858	842	842	46,916	3,550.57
1988-06-01	852	858	842	858	34,937	3,618.04
1988-05-31	852	862	851	862	90,837	3,634.91
1988-05-30	872	872	847	862	32,941	3,634.91
1988-05-28	847	872	847	872	70,873	3,677.08
1988-05-27	842	852	842	844	80,855	3,559
1988-05-26	831	842	821	842	163,706	3,550.57
1988-05-25	831	842	831	842	45,918	3,550.57
1988-05-24	826	842	822	842	31,943	3,550.57
1988-05-23	843	843	822	843	22,959	3,554.79
1988-05-20	843	843	842	843	12,977	3,554.79
1988-05-19	852	853	822	822	23,957	3,466.23
1988-05-18	862	862	852	852	58,894	3,592.74
1988-05-17	855	862	853	854	35,935	3,601.17
1988-05-16	853	862	852	855	55,900	3,605.39
1988-05-13	862	872	853	853	91,835	3,596.96
1988-05-12	867	872	852	856	70,873	3,609.61
1988-05-11	878	892	878	878	124,776	3,702.38
1988-05-10	897	897	872	872	288,482	3,677.08
1988-05-09	892	932	877	877	688,763	3,698.16
1988-05-07	852	897	847	892	580,956	3,761.41
1988-05-06	822	842	822	842	128,769	3,550.57
1988-05-02	821	831	816	831	45,918	3,504.19
1988-04-30	816	816	815	815	3,993	3,436.72
1988-04-28	836	836	816	826	41,925	3,483.10
1988-04-27	781	847	781	847	66,880	3,571.65
1988-04-26	772	772	751	771	32,941	3,251.18
1988-04-25	784	784	771	771	33,939	3,251.18
1988-04-23	786	786	781	781	8,984	3,293.34
1988-04-22	786	789	786	787	51,907	3,318.64
1988-04-21	786	786	786	786	2,995	3,314.43
1988-04-20	784	786	784	786	10,980	3,314.43
1988-04-19	791	791	786	786	19,964	3,314.43
1988-04-18	781	786	781	786	35,935	3,314.43
1988-04-15	776	776	776	776	9,982	3,272.26
1988-04-14	791	791	786	786	10,980	3,314.43
1988-04-13	801	801	791	791	36,934	3,335.51
1988-04-12	796	796	791	791	24,955	3,335.51
1988-04-11	801	801	792	792	8,984	3,339.73
1988-04-08	801	801	791	791	39,928	3,335.51
1988-04-07	806	811	801	801	13,975	3,377.68
1988-04-06	806	811	802	811	41,925	3,419.85
1988-04-05	800	800	785	796	29,946	3,356.60
1988-04-04	805	805	791	791	46,916	3,335.51
1988-04-02	804	806	801	806	15,971	3,398.76
1988-04-01	801	806	786	806	20,962	3,398.76
1988-03-31	811	821	801	801	47,914	3,377.68
1988-03-30	823	823	811	811	43,921	3,419.85
1988-03-29	831	831	821	821	41,925	3,462.02
1988-03-28	822	831	821	831	35,935	3,504.19
1988-03-26	809	826	801	816	64,883	3,440.93
1988-03-25	806	811	801	811	46,916	3,419.85
1988-03-24	830	830	806	806	52,905	3,398.76
1988-03-23	821	831	819	824	101,817	3,474.67
1988-03-22	801	831	801	821	57,896	3,462.02
1988-03-18	811	821	806	811	56,898	3,419.85
1988-03-17	830	842	811	811	78,858	3,419.85
1988-03-16	840	848	831	831	100,819	3,504.19
1988-03-15	851	851	821	840	88,840	3,542.14
1988-03-14	852	857	831	852	84,848	3,592.74
1988-03-11	874	874	842	852	180,675	3,592.74
1988-03-10	862	891	852	872	556,001	3,677.08
1988-03-09	801	852	801	852	440,209	3,592.74
1988-03-08	810	816	791	806	90,837	3,398.76
1988-03-07	796	811	796	811	103,814	3,419.85
1988-03-05	799	799	796	799	5,989	3,369.25
1988-03-04	781	799	781	799	45,918	3,369.25
1988-03-03	791	791	781	781	31,943	3,293.34
1988-03-02	801	801	790	790	44,919	3,331.30
1988-03-01	801	810	781	801	55,900	3,377.68
1988-02-29	796	802	791	801	19,964	3,377.68
1988-02-27	801	801	791	791	21,961	3,335.51
1988-02-26	806	811	801	802	63,885	3,381.90
1988-02-25	792	816	792	816	93,831	3,440.93
1988-02-24	821	821	791	791	136,754	3,335.51
1988-02-23	823	852	811	820	305,451	3,457.80
1988-02-22	796	821	790	821	232,582	3,462.02
1988-02-19	791	801	785	791	289,480	3,335.51
1988-02-18	751	801	751	781	201,638	3,293.34
1988-02-17	681	701	681	701	37,932	2,956
1988-02-16	671	691	670	676	35,935	2,850.58
1988-02-15	661	661	661	661	9,982	2,787.32
1988-02-12	691	691	670	671	18,966	2,829.49
1988-02-10	717	717	701	701	10,980	2,956
1988-02-09	718	718	716	718	24,955	3,027.68
1988-02-08	721	721	718	718	18,966	3,027.68
1988-02-06	721	721	713	721	6,987	3,040.33
1988-02-05	744	744	713	726	47,914	3,061.42
1988-02-04	744	751	741	745	37,932	3,141.54
1988-02-03	741	750	720	747	46,916	3,149.97
1988-02-02	751	771	751	761	49,910	3,209.01
1988-02-01	751	761	741	751	156,719	3,166.84
1988-01-30	731	740	721	731	73,867	3,082.50
1988-01-29	740	751	731	731	179,677	3,082.50
1988-01-28	661	731	661	731	117,788	3,082.50
1988-01-27	661	672	661	661	90,837	2,787.32
1988-01-26	601	621	601	611	48,912	2,576.48
1988-01-25	585	596	585	596	19,964	2,513.23
1988-01-23	581	586	581	581	9,982	2,449.98
1988-01-22	581	581	581	581	998	2,449.98
1988-01-21	591	591	581	591	9,982	2,492.15
1988-01-20	591	591	586	591	14,973	2,492.15
1988-01-19	591	591	586	591	8,984	2,492.15
1988-01-18	601	601	591	591	18,966	2,492.15
1988-01-14	599	599	596	596	14,973	2,513.23
1988-01-13	585	601	571	601	49,910	2,534.31
1988-01-12	587	587	585	585	8,984	2,466.85
1988-01-11	586	587	586	587	6,987	2,475.28
1988-01-08	591	591	588	588	25,953	2,479.50
1988-01-07	589	592	588	591	27,950	2,492.15
1988-01-06	586	586	586	586	2,995	2,471.06
1988-01-05	581	591	581	591	9,982	2,492.15
1988-01-04	611	611	596	601	26,952	2,534.31

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 [1988年度]

8387 (株)四国銀行の時系列データ [1988年度]