8387 (株)四国銀行の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,165	1,195	1,155	1,195	55,753	5,558.14
1989-12-28	1,175	1,185	1,135	1,155	97,567	5,372.09
1989-12-27	1,165	1,205	1,165	1,195	169,249	5,558.14
1989-12-26	1,155	1,165	1,125	1,165	53,762	5,418.60
1989-12-25	1,135	1,155	1,115	1,155	42,810	5,372.09
1989-12-22	1,155	1,155	1,135	1,155	36,837	5,372.09
1989-12-21	1,165	1,175	1,155	1,155	22,898	5,372.09
1989-12-20	1,165	1,195	1,165	1,195	70,687	5,558.14
1989-12-19	1,205	1,205	1,185	1,185	108,519	5,511.63
1989-12-18	1,185	1,205	1,185	1,205	111,506	5,604.65
1989-12-15	1,175	1,185	1,175	1,185	73,673	5,511.63
1989-12-14	1,175	1,175	1,165	1,175	88,607	5,465.12
1989-12-13	1,175	1,185	1,165	1,175	75,664	5,465.12
1989-12-12	1,175	1,175	1,145	1,175	128,430	5,465.12
1989-12-11	1,145	1,175	1,145	1,165	57,744	5,418.60
1989-12-08	1,185	1,195	1,145	1,175	129,426	5,465.12
1989-12-07	1,175	1,175	1,165	1,175	84,625	5,465.12
1989-12-06	1,145	1,175	1,125	1,165	55,753	5,418.60
1989-12-05	1,175	1,175	1,125	1,125	74,669	5,232.56
1989-12-04	1,205	1,205	1,165	1,175	73,673	5,465.12
1989-12-01	1,115	1,185	1,115	1,185	91,594	5,511.63
1989-11-30	1,105	1,125	1,095	1,095	310,623	5,093.02
1989-11-29	1,125	1,145	1,095	1,095	111,506	5,093.02
1989-11-28	1,165	1,175	1,085	1,105	132,413	5,139.53
1989-11-27	1,185	1,185	1,145	1,145	113,497	5,325.58
1989-11-24	1,135	1,185	1,135	1,185	142,369	5,511.63
1989-11-22	1,135	1,135	1,115	1,115	74,669	5,186.05
1989-11-21	1,145	1,145	1,115	1,125	86,616	5,232.56
1989-11-20	1,115	1,135	1,105	1,125	177,214	5,232.56
1989-11-17	1,055	1,115	1,035	1,115	197,126	5,186.05
1989-11-16	1,004	1,045	1,004	1,035	61,726	4,813.95
1989-11-15	1,004	1,014	1,003	1,004	106,528	4,669.77
1989-11-13	984	1,004	980	1,004	33,850	4,669.77
1989-11-10	1,003	1,004	979	979	77,656	4,553.49
1989-11-09	995	1,003	995	1,000	40,819	4,651.16
1989-11-08	994	1,004	989	994	61,726	4,623.26
1989-11-07	989	994	979	994	23,894	4,623.26
1989-11-06	984	994	982	984	78,651	4,576.74
1989-11-02	990	990	980	982	57,744	4,567.44
1989-11-01	979	994	979	984	101,550	4,576.74
1989-10-31	974	980	974	979	43,806	4,553.49
1989-10-30	970	979	969	974	27,876	4,530.23
1989-10-27	964	979	959	969	52,766	4,506.98
1989-10-26	965	965	954	954	19,912	4,437.21
1989-10-25	978	984	964	964	42,810	4,483.72
1989-10-24	979	979	974	978	38,828	4,548.84
1989-10-23	984	984	964	979	40,819	4,553.49
1989-10-20	994	994	974	976	68,695	4,539.53
1989-10-19	973	984	964	975	58,740	4,534.88
1989-10-18	939	964	939	963	20,907	4,479.07
1989-10-17	936	936	934	935	24,890	4,348.84
1989-10-16	931	932	926	926	19,912	4,306.98
1989-10-13	924	945	919	941	27,876	4,376.74
1989-10-12	944	944	944	944	11,947	4,390.70
1989-10-11	988	988	988	988	1,991	4,595.35
1989-10-09	993	994	984	994	40,819	4,623.26
1989-10-06	995	997	994	994	28,872	4,623.26
1989-10-05	994	1,004	984	994	67,700	4,623.26
1989-10-04	1,004	1,004	984	994	96,572	4,623.26
1989-10-03	1,004	1,014	994	999	166,263	4,646.51
1989-10-02	1,014	1,014	1,002	1,004	160,289	4,669.77
1989-09-29	924	982	924	979	176,219	4,553.49
1989-09-28	889	924	884	924	63,717	4,297.67
1989-09-27	904	904	889	889	47,788	4,134.88
1989-09-26	874	904	874	904	40,819	4,204.65
1989-09-25	986	987	962	962	87,842	4,056.59
1989-09-22	987	997	972	982	130,765	4,140.93
1989-09-21	947	972	947	967	77,860	4,077.67
1989-09-20	932	947	932	947	55,900	3,993.34
1989-09-19	931	935	928	932	54,901	3,930.08
1989-09-18	931	932	922	931	41,925	3,925.87
1989-09-14	923	931	922	922	49,910	3,887.92
1989-09-13	931	932	922	922	23,957	3,887.92
1989-09-12	927	932	927	932	26,952	3,930.08
1989-09-11	923	932	917	932	69,874	3,930.08
1989-09-08	922	923	909	922	76,862	3,887.92
1989-09-07	931	932	922	923	21,961	3,892.13
1989-09-06	932	942	907	932	47,914	3,930.08
1989-09-05	932	942	932	932	58,894	3,930.08
1989-09-04	902	936	902	936	45,918	3,946.95
1989-09-01	917	917	902	902	45,918	3,803.58
1989-08-31	951	952	922	922	31,943	3,887.92
1989-08-30	980	981	917	961	261,530	4,052.37
1989-08-29	932	982	921	981	511,082	4,136.71
1989-08-28	922	922	911	922	153,724	3,887.92
1989-08-25	862	862	821	821	52,905	3,462.02
1989-08-24	857	862	856	862	23,957	3,634.91
1989-08-23	862	862	859	859	17,968	3,622.26
1989-08-22	857	862	852	862	24,955	3,634.91
1989-08-21	853	857	853	857	4,991	3,613.82
1989-08-18	853	857	852	857	7,986	3,613.82
1989-08-17	852	852	852	852	1,996	3,592.74
1989-08-16	852	852	831	852	19,964	3,592.74
1989-08-14	852	852	842	842	3,993	3,550.57
1989-08-11	852	852	840	852	10,980	3,592.74
1989-08-10	854	854	853	853	6,987	3,596.96
1989-08-09	836	862	833	833	65,882	3,512.62
1989-08-08	826	836	826	831	19,964	3,504.19
1989-08-07	847	847	822	824	8,984	3,474.67
1989-08-04	842	842	831	836	22,959	3,525.27
1989-08-03	852	852	847	847	35,935	3,571.65
1989-08-02	850	852	846	847	40,926	3,571.65
1989-08-01	832	842	832	842	8,984	3,550.57
1989-07-31	842	842	821	821	9,982	3,462.02
1989-07-28	851	851	851	851	4,991	3,588.52
1989-07-27	852	852	832	852	22,959	3,592.74
1989-07-26	829	832	829	832	6,987	3,508.40
1989-07-25	818	821	818	818	4,991	3,449.37
1989-07-24	811	829	811	828	4,991	3,491.53
1989-07-21	813	813	813	813	1,996	3,428.28
1989-07-20	810	811	810	810	15,971	3,415.63
1989-07-19	811	813	801	807	32,941	3,402.98
1989-07-18	821	821	821	821	5,989	3,462.02
1989-07-17	842	842	842	842	1,996	3,550.57
1989-07-14	821	852	821	850	32,941	3,584.30
1989-07-12	831	831	811	811	9,982	3,419.85
1989-07-11	811	831	811	831	7,986	3,504.19
1989-07-10	811	811	811	811	1,996	3,419.85
1989-07-07	831	831	811	811	10,980	3,419.85
1989-07-06	821	821	821	821	23,957	3,462.02
1989-07-05	826	826	821	821	2,995	3,462.02
1989-07-04	829	830	829	830	13,975	3,499.97
1989-07-03	831	831	831	831	998	3,504.19
1989-06-29	831	831	831	831	998	3,504.19
1989-06-27	841	842	841	842	14,973	3,550.57
1989-06-26	842	852	842	842	23,957	3,550.57
1989-06-23	842	843	842	842	16,970	3,550.57
1989-06-22	842	842	842	842	28,948	3,550.57
1989-06-21	860	860	852	852	5,989	3,592.74
1989-06-20	862	862	862	862	27,950	3,634.91
1989-06-19	842	852	831	852	28,948	3,592.74
1989-06-16	821	852	811	852	36,934	3,592.74
1989-06-15	831	831	821	821	9,982	3,462.02
1989-06-14	821	831	821	831	3,993	3,504.19
1989-06-13	821	821	821	821	2,995	3,462.02
1989-06-12	821	821	821	821	8,984	3,462.02
1989-06-09	826	826	810	821	13,975	3,462.02
1989-06-08	828	829	828	829	5,989	3,495.75
1989-06-07	851	852	827	829	9,982	3,495.75
1989-06-05	854	854	854	854	5,989	3,601.17
1989-06-02	854	854	854	854	2,995	3,601.17
1989-06-01	842	844	842	844	6,987	3,559
1989-05-31	840	841	840	841	1,996	3,546.35
1989-05-30	839	839	839	839	1,996	3,537.92
1989-05-29	838	838	838	838	2,995	3,533.70
1989-05-26	836	838	836	838	7,986	3,533.70
1989-05-25	831	835	831	831	9,982	3,504.19
1989-05-23	831	831	827	831	7,986	3,504.19
1989-05-22	836	836	836	836	5,989	3,525.27
1989-05-19	834	836	834	836	9,982	3,525.27
1989-05-18	845	845	834	834	1,996	3,516.84
1989-05-17	832	833	832	833	4,991	3,512.62
1989-05-16	831	831	821	831	33,939	3,504.19
1989-05-15	831	831	831	831	2,995	3,504.19
1989-05-12	862	864	852	852	26,952	3,592.74
1989-05-10	898	902	897	902	62,887	3,803.58
1989-05-09	853	902	853	901	42,923	3,799.36
1989-05-02	821	822	813	822	15,971	3,466.23
1989-05-01	801	821	801	821	18,966	3,462.02
1989-04-28	801	821	801	801	20,962	3,377.68
1989-04-27	791	811	791	811	22,959	3,419.85
1989-04-26	801	806	791	791	19,964	3,335.51
1989-04-25	801	801	796	801	5,989	3,377.68
1989-04-24	795	805	795	796	15,971	3,356.60
1989-04-21	806	806	792	792	15,971	3,339.73
1989-04-20	807	810	806	807	19,964	3,402.98
1989-04-19	806	811	806	807	18,966	3,402.98
1989-04-18	811	811	810	810	5,989	3,415.63
1989-04-17	803	803	803	803	1,996	3,386.11
1989-04-14	802	802	802	802	7,986	3,381.90
1989-04-12	802	811	801	801	8,984	3,377.68
1989-04-11	816	816	811	811	16,970	3,419.85
1989-04-10	816	816	816	816	9,982	3,440.93
1989-04-07	815	815	811	811	4,991	3,419.85
1989-04-06	820	820	816	816	4,991	3,440.93
1989-04-05	821	821	821	821	2,995	3,462.02
1989-04-04	827	827	816	822	8,984	3,466.23
1989-04-03	821	821	816	816	20,962	3,440.93
1989-03-31	811	811	811	811	998	3,419.85
1989-03-30	815	815	811	811	3,993	3,419.85
1989-03-29	821	821	821	821	998	3,462.02
1989-03-28	811	812	811	812	7,986	3,424.07
1989-03-27	817	821	816	816	6,987	3,440.93
1989-03-24	826	836	816	816	10,980	3,440.93
1989-03-23	856	856	831	831	11,978	3,504.19
1989-03-22	832	852	832	852	14,973	3,592.74
1989-03-20	857	857	831	831	12,977	3,504.19
1989-03-17	847	857	842	856	26,952	3,609.61
1989-03-16	857	857	842	842	22,959	3,550.57
1989-03-15	843	857	843	857	8,984	3,613.82
1989-03-14	855	857	842	842	14,973	3,550.57
1989-03-13	858	858	858	858	8,984	3,618.04
1989-03-10	856	862	856	862	6,987	3,634.91
1989-03-09	862	862	856	856	12,977	3,609.61
1989-03-08	867	867	862	862	7,986	3,634.91
1989-03-07	877	877	862	862	10,980	3,634.91
1989-03-06	877	880	877	877	25,953	3,698.16
1989-03-03	881	881	881	881	998	3,715.03
1989-03-02	892	892	882	882	66,880	3,719.24
1989-03-01	883	902	882	882	63,885	3,719.24
1989-02-28	893	902	882	882	21,961	3,719.24
1989-02-27	887	902	877	892	86,844	3,761.41
1989-02-23	891	902	890	892	91,835	3,761.41
1989-02-22	892	902	892	902	47,914	3,803.58
1989-02-21	891	902	891	902	86,844	3,803.58
1989-02-20	890	892	890	891	14,973	3,757.20
1989-02-17	892	902	881	891	69,874	3,757.20
1989-02-16	902	907	892	892	145,738	3,761.41
1989-02-15	887	902	887	902	58,894	3,803.58
1989-02-14	887	891	882	891	51,907	3,757.20
1989-02-13	889	902	889	889	30,944	3,748.76
1989-02-10	896	896	887	887	8,984	3,740.33
1989-02-09	897	902	897	897	39,928	3,782.50
1989-02-08	882	897	882	892	19,964	3,761.41
1989-02-07	887	897	881	892	87,842	3,761.41
1989-02-06	892	893	887	887	13,975	3,740.33
1989-02-03	892	892	892	892	30,944	3,761.41
1989-02-02	892	897	892	892	26,952	3,761.41
1989-02-01	913	913	892	892	57,896	3,761.41
1989-01-31	913	913	909	910	24,955	3,837.31
1989-01-30	922	922	922	922	22,959	3,887.92
1989-01-28	917	927	917	924	44,919	3,896.35
1989-01-27	922	931	920	931	90,837	3,925.87
1989-01-26	922	932	919	922	107,806	3,887.92
1989-01-25	936	936	919	922	120,783	3,887.92
1989-01-24	892	921	892	921	184,668	3,883.70
1989-01-23	877	900	877	900	25,953	3,795.15
1989-01-20	882	901	877	892	72,869	3,761.41
1989-01-19	881	892	881	892	80,855	3,761.41
1989-01-18	887	891	872	872	117,788	3,677.08
1989-01-17	861	882	861	882	110,801	3,719.24
1989-01-13	862	862	847	862	31,943	3,634.91
1989-01-12	851	862	847	862	100,819	3,634.91
1989-01-11	841	847	830	847	53,903	3,571.65
1989-01-10	831	836	831	831	8,984	3,504.19
1989-01-09	831	831	830	831	28,948	3,504.19
1989-01-06	842	842	836	841	46,916	3,546.35
1989-01-05	840	842	831	841	24,955	3,546.35
1989-01-04	848	848	845	845	7,986	3,563.22

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05月
日	月	火	水	木	金	土
« 04月30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	31

8387 (株)四国銀行 の時系列データ [1989年度]

8387 (株)四国銀行の時系列データ [1989年度]