1. HOME >
  2. 株価時系列 >
  3. 8387 >
  4. 1992年

8387 (株)四国銀行 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-296336436336435,9742,990.70
1992-12-2564364364364333,8502,990.70
1992-12-246426426426423,9822,986.05
1992-12-226426426426422,9872,986.05
1992-12-216426436426434,9782,990.70
1992-12-186426426426424,9782,986.05
1992-12-176436436436439,9562,990.70
1992-12-166436436436439962,990.70
1992-12-1564364364364335,8412,990.70
1992-12-1162364362364327,8762,990.70
1992-12-106336336336339962,944.19
1992-12-096436436436437,9652,990.70
1992-12-076436436436438,9602,990.70
1992-12-0463364363364320,9072,990.70
1992-12-0264364364364357,7442,990.70
1992-12-0163364363364343,8062,990.70
1992-11-306406406336331,9912,944.19
1992-11-276406406406409962,976.74
1992-11-266426426426424,9782,986.05
1992-11-246436436436438,9602,990.70
1992-11-206386436386438,9602,990.70
1992-11-196436436386381,9912,967.44
1992-11-1862464362464386,6162,990.70
1992-11-1762362462362411,9472,902.33
1992-11-166216216216219962,888.37
1992-11-126036236036237,9652,897.67
1992-11-115936035936038,9602,804.65
1992-11-106086086086084,9782,827.91
1992-11-096176236166238,9602,897.67
1992-11-0661762361761710,9512,869.77
1992-11-056176176176179962,869.77
1992-11-026236246236247,9652,902.33
1992-10-306396396246244,9782,902.33
1992-10-276406406406405,9742,976.74
1992-10-2664364364264210,9512,986.05
1992-10-2364364864364823,8943,013.95
1992-10-226436436436438,9602,990.70
1992-10-216386386386389962,967.44
1992-10-206386386386381,9912,967.44
1992-10-1963863863863815,9292,967.44
1992-10-1663863863863821,9032,967.44
1992-10-156386386386385,9742,967.44
1992-10-146386386386381,9912,967.44
1992-10-136346346346342,9872,948.84
1992-10-1263463462463411,9472,948.84
1992-10-096346346346344,9782,948.84
1992-10-086576576576571,9913,055.81
1992-10-076536536536539963,037.21
1992-10-066406406406409962,976.74
1992-10-056356386356387,9652,967.44
1992-10-026356386356383,9822,967.44
1992-10-016566566456453,9823,000
1992-09-306576586576582,9873,060.47
1992-09-296526586526584,9783,060.47
1992-09-286626626626621,9913,079.07
1992-09-256626626526623,9823,079.07
1992-09-246686686616629,9563,079.07
1992-09-226386636386623,9823,079.07
1992-09-216346386346383,9822,967.44
1992-09-1863864263463410,9512,948.84
1992-09-1766167163363821,9032,967.44
1992-09-166726726726727,9653,125.58
1992-09-146586736586735,9743,130.23
1992-09-1163465863463445,7972,948.84
1992-09-1065265465265415,9293,041.86
1992-09-096526526516528,9603,032.56
1992-09-086626626586581,9913,060.47
1992-09-076736736636637,9653,083.72
1992-09-0465366365366318,9163,083.72
1992-09-036736736736734,9783,130.23
1992-09-026336436336438,9602,990.70
1992-08-3167468967468810,9513,200
1992-08-2867367466867416,9253,134.88
1992-08-2765867365865813,9383,060.47
1992-08-266536536336526,9693,032.56
1992-08-2564364864364321,9032,990.70
1992-08-246436486436437,9652,990.70
1992-08-2164364864364834,8453,013.95
1992-08-206486536486536,9693,037.21
1992-08-196476486476483,9823,013.95
1992-08-186336486336488,9603,013.95
1992-08-1763363463363314,9342,944.19
1992-08-1363163363063313,9382,944.19
1992-08-126236336236332,9872,944.19
1992-08-106436436436439962,990.70
1992-08-076536536526538,9603,037.21
1992-08-056536536536531,9913,037.21
1992-08-046506516506516,9693,027.91
1992-08-0365365365165114,9343,027.91
1992-07-316626636626634,9783,083.72
1992-07-306626626626626,9693,079.07
1992-07-296636636636632,9873,083.72
1992-07-246536536536531,9913,037.21
1992-07-236536536536539963,037.21
1992-07-226536636536639,9563,083.72
1992-07-216636636636633,9823,083.72
1992-07-2066466466466410,9513,088.37
1992-07-176636636636638,9603,083.72
1992-07-166726726636632,9873,083.72
1992-07-156636736636735,9743,130.23
1992-07-106636636636633,9823,083.72
1992-07-0966367366367215,9293,125.58
1992-07-0866366366366314,9343,083.72
1992-07-036736736736733,9823,130.23
1992-07-026736786736787,9653,153.49
1992-07-0167367367367311,9473,130.23
1992-06-3067367367367313,9383,130.23
1992-06-296736736736739,9563,130.23
1992-06-2667367366367319,9123,130.23
1992-06-2566367366367321,9033,130.23
1992-06-246736736636738,9603,130.23
1992-06-2367367366367320,9073,130.23
1992-06-226736736736734,9783,130.23
1992-06-196636706636707,9653,116.28
1992-06-1866366366366316,9253,083.72
1992-06-176636636636639,9563,083.72
1992-06-166636636636634,9783,083.72
1992-06-1566366466366312,9433,083.72
1992-06-1267367366366351,7703,083.72
1992-06-116586636586638,9603,083.72
1992-06-1065866365365818,9163,060.47
1992-06-0964365364365315,9293,037.21
1992-06-086436436426439,9562,990.70
1992-06-0564364363564318,9162,990.70
1992-06-046386386336389,9562,967.44
1992-06-0363863863363813,9382,967.44
1992-06-0263863863863822,8982,967.44
1992-06-016386386386386,9692,967.44
1992-05-296386386386384,9782,967.44
1992-05-286386386386381,9912,967.44
1992-05-276336336336335,9742,944.19
1992-05-256336436336439,9562,990.70
1992-05-2264364363364312,9432,990.70
1992-05-2164364364364314,9342,990.70
1992-05-2064464464364321,9032,990.70
1992-05-196136436136437,9652,990.70
1992-05-1861862361662311,9472,897.67
1992-05-1564364362362340,8192,897.67
1992-05-146236436236437,9652,990.70
1992-05-136436436436436,9692,990.70
1992-05-126436436436435,9742,990.70
1992-05-116436436286288,9602,920.93
1992-05-0864364363364315,9292,990.70
1992-05-0764265364265321,9033,037.21
1992-05-066336436336434,9782,990.70
1992-05-0161763361763319,9122,944.19
1992-04-306146156146153,9822,860.47
1992-04-286336336336339,9562,944.19
1992-04-2763363363363384,6252,944.19
1992-04-246336336336335,9742,944.19
1992-04-236196336196334,9782,944.19
1992-04-226186186186185,9742,874.42
1992-04-2163363363363319,9122,944.19
1992-04-2062863362863313,9382,944.19
1992-04-1762462662462618,9162,911.63
1992-04-166236236236236,9692,897.67
1992-04-156136206136209,9562,883.72
1992-04-1460860960860817,9212,827.91
1992-04-1361461860860822,8982,827.91
1992-04-1061362061362021,9032,883.72
1992-04-0961262360762035,8412,883.72
1992-04-0862863062362849,7792,920.93
1992-04-0763363363263348,7842,944.19
1992-04-0663965363365316,9253,037.21
1992-04-0363363663263620,9072,958.14
1992-04-0165365364865342,8103,037.21
1992-03-3165365865365821,9033,060.47
1992-03-306536536536533,9823,037.21
1992-03-276536536536533,9823,037.21
1992-03-256386536386531,006,5363,037.21
1992-03-2463863863863810,9512,967.44
1992-03-2364364363363824,8902,967.44
1992-03-1960863360863325,8852,944.19
1992-03-1860860860860813,9382,827.91
1992-03-176096095996081,034,4132,827.91
1992-03-166086086086088,9602,827.91
1992-03-1359460859360856,7482,827.91
1992-03-126046046046042,9872,809.30
1992-03-1160661360360414,9342,809.30
1992-03-106136136066132,9872,851.16
1992-03-096236236046043,9822,809.30
1992-03-066236236236239962,897.67
1992-03-056336336336331,9912,944.19
1992-03-046336346336331,495,3692,944.19
1992-03-036346346336331,508,3112,944.19
1992-03-026336336336339962,944.19
1992-02-286346346346343,9822,948.84
1992-02-276346346346341,9912,948.84
1992-02-266436436436433,9822,990.70
1992-02-256436436346436,9692,990.70
1992-02-246436436436439962,990.70
1992-02-216336336336332,9872,944.19
1992-02-206346446336337,9652,944.19
1992-02-196336336336338,9602,944.19
1992-02-1863363363363324,8902,944.19
1992-02-1763363363363329,8682,944.19
1992-02-1465365363363332,8542,944.19
1992-02-136686686686682,9873,106.98
1992-02-106636636636631,9913,083.72
1992-02-0767867866366314,9343,083.72
1992-02-066636736636734,9783,130.23
1992-02-0567367366366314,9343,083.72
1992-02-0466368066367313,9383,130.23
1992-02-036806806736739,9563,130.23
1992-01-3167868067868011,9473,162.79
1992-01-3066367866367814,9343,153.49
1992-01-2964365364365321,9033,037.21
1992-01-276536536536537,9653,037.21
1992-01-2467667665365326,8813,037.21
1992-01-236766816766763,9823,144.19
1992-01-2264468364367637,8323,144.19
1992-01-2165366364465310,9513,037.21
1992-01-206766786686787,9653,153.49
1992-01-1768368366366325,8853,083.72
1992-01-1668368368368312,9433,176.74
1992-01-1468368368368316,9253,176.74
1992-01-136836836836836,9693,176.74
1992-01-106836836836832,9873,176.74
1992-01-096736736636734,9783,130.23
1992-01-087037036836835,9743,176.74
1992-01-076947036947035,9743,269.77
1992-01-066936936936935,9743,223.26

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