1. HOME >
  2. 株価時系列 >
  3. 8387 >
  4. 1990年

8387 (株)四国銀行 の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2876476875776815,9293,572.09
1990-12-2775377375376829,8683,572.09
1990-12-2676377374876313,9383,548.84
1990-12-2576377375877320,9073,595.35
1990-12-2176377376276340,8193,548.84
1990-12-2076377375877323,8943,595.35
1990-12-1977377375375341,8153,502.33
1990-12-187337537337539,9563,502.33
1990-12-1770372370372333,8503,362.79
1990-12-1375377375277333,8503,595.35
1990-12-1274175373675312,9433,502.33
1990-12-1173374173374114,9343,446.51
1990-12-1073373373373316,9253,409.30
1990-12-0772373371373321,9033,409.30
1990-12-067337337137239,9563,362.79
1990-12-0570372370271348,7843,316.28
1990-12-0470370369370356,7483,269.77
1990-12-0366369366369314,9343,223.26
1990-11-3066366365366324,8903,083.72
1990-11-2969869868368328,8723,176.74
1990-11-2871271370970915,9293,297.67
1990-11-2771372871272815,9293,386.05
1990-11-2670872370872321,9033,362.79
1990-11-2271371370271355,7533,316.28
1990-11-2172272270270334,8453,269.77
1990-11-2073073071372216,9253,358.14
1990-11-1972172371872010,9513,348.84
1990-11-1672872871272119,9123,353.49
1990-11-1573173172173121,9033,400
1990-11-1470473370473133,8503,400
1990-11-1368370368370364,7133,269.77
1990-11-0966867366367366,7043,130.23
1990-11-0869970367367814,9343,153.49
1990-11-0769370367869216,9253,218.60
1990-11-067037037037039,9563,269.77
1990-11-057037037037032,9873,269.77
1990-11-0267367866367811,9473,153.49
1990-11-0169769767867815,9293,153.49
1990-10-3169370869369846,7923,246.51
1990-10-3070370369470328,8723,269.77
1990-10-2970370470070049,7793,255.81
1990-10-2672472470370337,8323,269.77
1990-10-2572272871972817,9213,386.05
1990-10-2472872870372215,9293,358.14
1990-10-2372872872372852,7663,386.05
1990-10-2270372869872824,8903,386.05
1990-10-1970370870370819,9123,293.02
1990-10-187037037037033,9823,269.77
1990-10-176927036927036,9693,269.77
1990-10-1668369267369233,8503,218.60
1990-10-156926926836838,9603,176.74
1990-10-126836936836932,9873,223.26
1990-10-116837036837036,9693,269.77
1990-10-0970370368370315,9293,269.77
1990-10-087037037037035,9743,269.77
1990-10-056837036837035,9743,269.77
1990-10-0469870368368318,9163,176.74
1990-10-0264565364564820,9073,013.95
1990-10-0165365363364114,9342,981.40
1990-09-2865266365266332,8543,083.72
1990-09-2768368365365342,8103,037.21
1990-09-2673373370370313,9383,269.77
1990-09-2573373373173146,7923,400
1990-09-2176676675375316,9253,502.33
1990-09-207687687677688,9603,572.09
1990-09-197647647637637,9653,548.84
1990-09-1876376374376215,9293,544.19
1990-09-177637637537537,9653,502.33
1990-09-1477378276376329,8683,548.84
1990-09-1376378376278326,8813,641.86
1990-09-1272372372372323,8943,362.79
1990-09-1178378873373383,6293,409.30
1990-09-0772474372474393,5853,455.81
1990-09-0675475475475457,7443,506.98
1990-09-0585486481481431,8593,786.05
1990-09-0486486485485426,8813,972.09
1990-09-038948948748748,9604,065.12
1990-08-3190490489490439,8234,204.65
1990-08-3087490486490451,7704,204.65
1990-08-2990490489489430,8634,158.14
1990-08-288948948948949,9564,158.14
1990-08-2786586585486414,9344,018.60
1990-08-2487488486386348,7844,013.95
1990-08-2389489487487447,7884,065.12
1990-08-2292492489489446,7924,158.14
1990-08-2195495493995427,8764,437.21
1990-08-2094494494394412,9434,390.70
1990-08-1693495493495416,9254,437.21
1990-08-1489490489489426,8814,158.14
1990-08-1390491489489428,8724,158.14
1990-08-1094494490990925,8854,227.91
1990-08-0994494494494423,8944,390.70
1990-08-0893496992996924,8904,506.98
1990-08-0792993092992914,9344,320.93
1990-08-0697497494494921,9034,413.95
1990-08-0395497495497419,9124,530.23
1990-08-0298498496496412,9434,483.72
1990-08-019841,00498499414,9344,623.26
1990-07-319749749549749,9564,530.23
1990-07-309849849649648,9604,483.72
1990-07-271,0351,0351,0041,00430,8634,669.77
1990-07-261,0351,0351,0351,0355,9744,813.95
1990-07-251,0451,0451,0451,0456,9694,860.47
1990-07-241,0451,0551,0451,0453,9824,860.47
1990-07-231,0451,0651,0451,04524,8904,860.47
1990-07-201,0551,0551,0451,04520,9074,860.47
1990-07-191,0551,0551,0551,0557,9654,906.98
1990-07-181,0651,0851,0651,0853,9825,046.51
1990-07-171,0851,0851,0751,0856,9695,046.51
1990-07-161,1051,1051,0551,07523,8945,000
1990-07-131,0751,1051,0651,10524,8905,139.53
1990-07-121,0751,0951,0751,07513,9385,000
1990-07-111,0751,0851,0751,07524,8905,000
1990-07-101,0851,0851,0751,0754,9785,000
1990-07-091,0751,0851,0751,08516,9255,046.51
1990-07-061,0551,0951,0551,09545,7975,093.02
1990-07-051,0351,0651,0351,06520,9074,953.49
1990-07-041,1151,1251,0951,11510,9515,186.05
1990-07-031,1251,1251,1151,11520,9075,186.05
1990-07-021,1151,1251,1151,11529,8685,186.05
1990-06-291,1251,1251,1151,11546,7925,186.05
1990-06-281,1151,1251,1151,12521,9035,232.56
1990-06-271,1351,1551,1151,155112,5015,372.09
1990-06-261,1151,1351,1151,13563,7175,279.07
1990-06-251,0951,1251,0951,12525,8855,232.56
1990-06-221,1251,1451,0951,09568,6955,093.02
1990-06-211,1051,1351,1051,12565,7095,232.56
1990-06-201,1151,1251,0951,09516,9255,093.02
1990-06-191,1351,1351,0951,12532,8545,232.56
1990-06-181,1051,1351,1051,13515,9295,279.07
1990-06-151,0951,1351,0951,11533,8505,186.05
1990-06-141,1251,1351,0951,09511,9475,093.02
1990-06-131,1351,1351,0951,12517,9215,232.56
1990-06-121,1351,1351,0951,13532,8545,279.07
1990-06-111,1351,1351,1351,1359,9565,279.07
1990-06-081,1151,1351,1151,13553,7625,279.07
1990-06-071,1451,1451,1251,13540,8195,279.07
1990-06-061,1451,1451,1351,13519,9125,279.07
1990-06-051,1251,1251,1051,12590,5985,232.56
1990-06-041,1151,1351,1151,12538,8285,232.56
1990-06-011,1151,1151,1151,11514,9345,186.05
1990-05-311,1451,1451,1151,11531,8595,186.05
1990-05-301,1051,1551,1051,14518,9165,325.58
1990-05-291,1451,1451,1051,10529,8685,139.53
1990-05-281,1651,1651,1251,14531,8595,325.58
1990-05-251,1551,1651,1351,16535,8415,418.60
1990-05-241,1651,1651,1351,14557,7445,325.58
1990-05-231,1551,1651,1551,16554,7575,418.60
1990-05-221,1551,1551,1551,15517,9215,372.09
1990-05-211,1651,1651,1551,15530,8635,372.09
1990-05-181,1151,1751,1151,17540,8195,465.12
1990-05-171,1151,1251,1151,11512,9435,186.05
1990-05-161,1351,1351,1051,10515,9295,139.53
1990-05-151,1351,1851,1351,13559,7355,279.07
1990-05-141,1051,1351,1051,13554,7575,279.07
1990-05-111,0551,1051,0451,10518,9165,139.53
1990-05-101,0451,0451,0041,0459,9564,860.47
1990-05-091,0251,0551,0251,03535,8414,813.95
1990-05-081,0251,0351,0141,02527,8764,767.44
1990-05-071,0031,0351,0031,02521,9034,767.44
1990-05-029841,0039841,00333,8504,665.12
1990-05-0197498497498413,9384,576.74
1990-04-2796297496297412,9434,530.23
1990-04-269549549549545,9744,437.21
1990-04-2595495494995442,8104,437.21
1990-04-2496497496496413,9384,483.72
1990-04-2395997495996410,9514,483.72
1990-04-209749749499495,9744,413.95
1990-04-1994996994995419,9124,437.21
1990-04-1894495494495416,9254,437.21
1990-04-1793494492994413,9384,390.70
1990-04-1694496494496417,9214,483.72
1990-04-1395495492495419,9124,437.21
1990-04-129749749699749,9564,530.23
1990-04-1198598896496428,8724,483.72
1990-04-1096698596498542,8104,581.40
1990-04-0989989989989910,9514,181.40
1990-04-06869904869899170,2454,181.40
1990-04-0496397095495997,5674,460.47
1990-04-03954974953964120,4664,483.72
1990-03-301,1051,1351,0951,09532,8545,093.02
1990-03-291,1051,1351,1051,10564,7135,139.53
1990-03-281,1351,1351,1051,13569,6915,279.07
1990-03-271,1251,1551,1251,13549,7795,279.07
1990-03-261,1151,1451,0651,065103,5414,953.49
1990-03-231,1251,1251,0851,10574,6695,139.53
1990-03-221,1551,1651,0951,12568,6955,232.56
1990-03-201,1551,2051,1551,175149,3385,465.12
1990-03-191,2251,2761,1751,17565,7095,465.12
1990-03-161,2661,2861,2561,26663,7175,888.37
1990-03-151,2561,2961,2561,296101,5506,027.91
1990-03-141,2451,2961,2451,286105,5325,981.40
1990-03-131,3361,3361,2861,286149,3385,981.40
1990-03-121,4061,4161,3761,376170,2456,400
1990-03-091,3861,4361,3561,406990,6076,539.53
1990-03-081,3061,3661,3061,366320,5786,353.49
1990-03-071,3461,3661,3061,306486,8416,074.42
1990-03-061,2661,3661,2561,336595,3606,213.95
1990-03-051,2561,2561,2351,245138,3865,790.70
1990-03-021,1951,2561,1751,235194,1395,744.19
1990-03-011,1751,1851,1351,17580,6425,465.12
1990-02-281,1551,1651,1451,15553,7625,372.09
1990-02-271,0851,1051,0851,10561,7265,139.53
1990-02-261,1551,1551,1051,10591,5945,139.53
1990-02-231,1851,1851,1551,15585,6205,372.09
1990-02-221,2251,2251,1651,16557,7445,418.60
1990-02-211,2251,2451,2051,205129,4265,604.65
1990-02-201,2351,2451,2351,23540,8195,744.19
1990-02-191,2451,2561,2251,23590,5985,744.19
1990-02-161,2451,2451,2251,225150,3335,697.67
1990-02-151,2351,2561,2351,24597,5675,790.70
1990-02-141,2251,2451,2051,215140,3775,651.16
1990-02-131,2761,2761,2451,245210,0685,790.70
1990-02-091,2151,2861,2151,276576,4445,934.88
1990-02-081,1851,2251,1751,215496,7975,651.16
1990-02-071,1851,1851,1751,17548,7845,465.12
1990-02-061,1951,1951,1651,175138,3865,465.12
1990-02-051,1651,1851,1651,185109,5145,511.63
1990-02-021,1251,1751,1251,155174,2275,372.09
1990-02-011,1151,1451,1051,13565,7095,279.07
1990-01-311,1251,1351,1051,11565,7095,186.05
1990-01-301,1051,1351,0951,135138,3865,279.07
1990-01-291,0751,1051,0751,09580,6425,093.02
1990-01-261,0751,0951,0651,06575,6644,953.49
1990-01-251,0851,0951,0751,07521,9035,000
1990-01-241,0951,1051,0751,07599,5595,000
1990-01-231,0951,1051,0851,10530,8635,139.53
1990-01-221,1051,1051,0851,09545,7975,093.02
1990-01-191,0651,1051,0551,10531,8595,139.53
1990-01-181,1051,1051,0551,07555,7535,000
1990-01-171,1151,1151,1151,1156,9695,186.05
1990-01-161,1651,1651,1351,13550,7755,279.07
1990-01-121,1751,1851,1651,16580,6425,418.60
1990-01-111,1751,1851,1551,18586,6165,511.63
1990-01-101,1851,1951,1551,18586,6165,511.63
1990-01-091,1851,1951,1651,195109,5145,558.14
1990-01-081,1851,1951,1651,195144,3605,558.14
1990-01-051,1751,1851,1551,175139,3825,465.12
1990-01-041,1851,1951,1551,15577,6565,372.09

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