8387 (株)四国銀行の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-29	688	703	683	703	4,978	3,269.77
1993-12-27	663	663	653	653	6,969	3,037.21
1993-12-24	688	688	688	688	3,982	3,200
1993-12-22	698	698	692	698	21,903	3,246.51
1993-12-21	693	693	693	693	4,978	3,223.26
1993-12-20	704	704	702	703	9,956	3,269.77
1993-12-17	687	703	687	703	26,881	3,269.77
1993-12-16	698	698	683	697	12,943	3,241.86
1993-12-15	683	683	682	683	32,854	3,176.74
1993-12-14	683	683	683	683	22,898	3,176.74
1993-12-13	663	673	663	672	3,982	3,125.58
1993-12-10	653	673	653	673	47,788	3,130.23
1993-12-09	674	674	663	663	5,974	3,083.72
1993-12-08	664	664	664	664	22,898	3,088.37
1993-12-07	696	706	696	704	13,938	3,274.42
1993-12-06	706	706	691	706	20,907	3,283.72
1993-12-03	703	713	703	706	21,903	3,283.72
1993-12-02	692	713	692	713	43,806	3,316.28
1993-12-01	677	687	677	687	14,934	3,195.35
1993-11-30	682	692	675	687	25,885	3,195.35
1993-11-29	692	692	692	692	15,929	3,218.60
1993-11-26	700	700	678	692	29,868	3,218.60
1993-11-25	693	703	693	703	43,806	3,269.77
1993-11-24	693	703	693	693	13,938	3,223.26
1993-11-22	713	713	703	703	27,876	3,269.77
1993-11-19	710	710	703	710	13,938	3,302.33
1993-11-18	713	713	708	712	10,951	3,311.63
1993-11-17	713	713	703	713	7,965	3,316.28
1993-11-16	713	723	713	723	53,762	3,362.79
1993-11-15	723	723	712	713	23,894	3,316.28
1993-11-12	724	724	723	723	7,965	3,362.79
1993-11-11	733	743	733	733	9,956	3,409.30
1993-11-10	733	733	733	733	27,876	3,409.30
1993-11-09	733	733	723	733	19,912	3,409.30
1993-11-08	733	733	733	733	5,974	3,409.30
1993-11-05	738	738	738	738	2,987	3,432.56
1993-11-04	738	748	738	748	9,956	3,479.07
1993-11-02	758	758	748	748	8,960	3,479.07
1993-11-01	753	763	753	753	23,894	3,502.33
1993-10-27	768	768	753	753	13,938	3,502.33
1993-10-26	758	758	758	758	4,978	3,525.58
1993-10-25	768	769	768	768	14,934	3,572.09
1993-10-22	768	768	763	768	18,916	3,572.09
1993-10-21	748	762	748	762	3,982	3,544.19
1993-10-20	772	772	752	762	14,934	3,544.19
1993-10-19	773	773	773	773	6,969	3,595.35
1993-10-18	773	773	773	773	9,956	3,595.35
1993-10-15	763	774	763	773	57,744	3,595.35
1993-10-14	754	762	754	762	5,974	3,544.19
1993-10-13	744	753	744	753	19,912	3,502.33
1993-10-08	733	733	733	733	996	3,409.30
1993-10-07	753	753	753	753	1,991	3,502.33
1993-10-06	761	762	744	762	7,965	3,544.19
1993-10-05	778	778	773	773	12,943	3,595.35
1993-10-04	778	778	778	778	10,951	3,618.60
1993-10-01	773	778	772	778	68,695	3,618.60
1993-09-30	752	769	752	769	33,850	3,576.74
1993-09-29	731	751	731	751	19,912	3,493.02
1993-09-28	751	751	731	751	14,934	3,493.02
1993-09-27	750	751	750	751	4,978	3,493.02
1993-09-24	751	751	751	751	30,863	3,493.02
1993-09-22	751	752	751	752	30,863	3,497.67
1993-09-21	752	752	751	752	6,969	3,497.67
1993-09-20	758	758	743	753	14,934	3,502.33
1993-09-17	753	753	753	753	25,885	3,502.33
1993-09-16	757	757	753	753	3,982	3,502.33
1993-09-14	758	758	757	758	11,947	3,525.58
1993-09-13	772	773	753	753	181,196	3,502.33
1993-09-10	773	773	772	772	20,907	3,590.70
1993-09-09	762	762	762	762	996	3,544.19
1993-09-08	762	762	762	762	2,987	3,544.19
1993-09-07	762	762	762	762	996	3,544.19
1993-09-06	759	763	759	763	9,956	3,548.84
1993-09-03	772	773	762	769	18,916	3,576.74
1993-09-02	773	773	772	773	7,965	3,595.35
1993-09-01	773	773	772	773	29,868	3,595.35
1993-08-31	753	773	743	773	20,907	3,595.35
1993-08-30	753	753	753	753	14,934	3,502.33
1993-08-27	752	753	752	753	4,978	3,502.33
1993-08-26	753	753	752	752	2,987	3,497.67
1993-08-25	743	753	743	753	10,951	3,502.33
1993-08-24	753	753	753	753	10,951	3,502.33
1993-08-23	758	758	752	756	10,951	3,516.28
1993-08-20	769	769	757	763	17,921	3,548.84
1993-08-19	767	769	767	769	5,974	3,576.74
1993-08-18	771	771	767	767	10,951	3,567.44
1993-08-17	772	772	772	772	4,978	3,590.70
1993-08-16	769	773	768	773	6,969	3,595.35
1993-08-13	777	777	767	772	6,969	3,590.70
1993-08-12	775	781	774	781	7,965	3,632.56
1993-08-11	773	773	766	771	25,885	3,586.05
1993-08-10	764	773	764	773	5,974	3,595.35
1993-08-09	763	763	763	763	2,987	3,548.84
1993-08-06	775	775	773	773	3,982	3,595.35
1993-08-05	773	776	773	776	13,938	3,609.30
1993-08-04	776	783	776	783	30,863	3,641.86
1993-08-03	773	783	773	783	54,757	3,641.86
1993-08-02	775	775	772	773	22,898	3,595.35
1993-07-30	753	773	753	773	27,876	3,595.35
1993-07-29	742	753	742	753	20,907	3,502.33
1993-07-28	740	748	740	742	7,965	3,451.16
1993-07-27	733	733	728	733	24,890	3,409.30
1993-07-26	733	733	733	733	3,982	3,409.30
1993-07-23	740	740	740	740	2,987	3,441.86
1993-07-22	752	753	738	747	11,947	3,474.42
1993-07-21	753	753	753	753	8,960	3,502.33
1993-07-20	752	763	748	763	16,925	3,548.84
1993-07-19	752	752	742	752	32,854	3,497.67
1993-07-16	742	743	738	743	35,841	3,455.81
1993-07-15	736	738	734	734	59,735	3,413.95
1993-07-14	738	738	733	736	13,938	3,423.26
1993-07-13	728	734	728	734	3,982	3,413.95
1993-07-12	737	737	713	713	4,978	3,316.28
1993-07-09	733	733	733	733	6,969	3,409.30
1993-07-07	726	726	726	726	3,982	3,376.74
1993-07-06	732	733	731	733	25,885	3,409.30
1993-07-05	738	738	738	738	7,965	3,432.56
1993-07-02	733	738	733	738	13,938	3,432.56
1993-07-01	721	723	721	723	28,872	3,362.79
1993-06-30	722	722	712	722	26,881	3,358.14
1993-06-29	723	723	722	723	17,921	3,362.79
1993-06-28	714	723	714	723	5,974	3,362.79
1993-06-25	705	713	705	713	1,991	3,316.28
1993-06-24	703	703	703	703	23,894	3,269.77
1993-06-23	703	703	703	703	32,854	3,269.77
1993-06-22	703	703	693	703	13,938	3,269.77
1993-06-21	702	713	702	703	25,885	3,269.77
1993-06-18	733	733	723	723	15,929	3,362.79
1993-06-17	738	738	728	736	28,872	3,423.26
1993-06-16	753	753	733	743	29,868	3,455.81
1993-06-15	763	763	742	753	29,868	3,502.33
1993-06-14	763	763	761	763	4,978	3,548.84
1993-06-11	772	772	770	771	18,916	3,586.05
1993-06-10	773	773	768	771	30,863	3,586.05
1993-06-08	773	776	763	773	86,616	3,595.35
1993-06-07	743	763	743	763	60,731	3,548.84
1993-06-04	744	744	737	744	56,748	3,460.47
1993-06-03	731	745	724	744	97,567	3,460.47
1993-06-02	696	724	696	724	182,192	3,367.44
1993-06-01	686	696	686	696	36,837	3,237.21
1993-05-31	688	688	676	676	25,885	3,144.19
1993-05-28	677	686	677	678	77,656	3,153.49
1993-05-27	653	673	653	664	50,775	3,088.37
1993-05-25	653	653	653	653	2,987	3,037.21
1993-05-24	653	653	644	644	7,965	2,995.35
1993-05-21	653	653	644	653	94,581	3,037.21
1993-05-20	653	653	644	653	19,912	3,037.21
1993-05-19	645	653	645	653	13,938	3,037.21
1993-05-18	663	663	644	644	20,907	2,995.35
1993-05-17	645	658	645	653	4,978	3,037.21
1993-05-14	653	659	644	644	3,982	2,995.35
1993-05-13	657	660	657	657	12,943	3,055.81
1993-05-12	666	666	646	646	9,956	3,004.65
1993-05-11	673	673	671	673	16,925	3,130.23
1993-05-10	643	673	643	673	22,898	3,130.23
1993-05-07	643	653	643	653	14,934	3,037.21
1993-05-06	643	643	643	643	62,722	2,990.70
1993-04-28	636	636	633	633	2,987	2,944.19
1993-04-27	633	633	633	633	3,982	2,944.19
1993-04-26	638	638	623	633	12,943	2,944.19
1993-04-23	638	638	628	638	12,943	2,967.44
1993-04-22	644	645	643	643	11,947	2,990.70
1993-04-21	634	644	634	638	8,960	2,967.44
1993-04-20	669	669	634	634	12,943	2,948.84
1993-04-19	669	673	669	669	40,819	3,111.63
1993-04-16	668	671	661	663	41,815	3,083.72
1993-04-15	668	668	663	663	9,956	3,083.72
1993-04-14	668	668	668	668	1,991	3,106.98
1993-04-13	653	663	635	663	18,916	3,083.72
1993-04-09	653	667	653	653	52,766	3,037.21
1993-04-08	663	664	651	653	43,806	3,037.21
1993-04-07	650	673	650	660	64,713	3,069.77
1993-04-06	652	652	651	651	9,956	3,027.91
1993-04-05	651	652	651	652	20,907	3,032.56
1993-04-02	658	658	658	658	5,974	3,060.47
1993-03-31	653	663	653	659	18,916	3,065.12
1993-03-30	644	654	623	654	42,810	3,041.86
1993-03-29	653	653	643	643	18,916	2,990.70
1993-03-26	646	653	646	653	134,404	3,037.21
1993-03-25	648	653	645	648	36,837	3,013.95
1993-03-24	658	658	658	658	3,982	3,060.47
1993-03-23	662	662	662	662	996	3,079.07
1993-03-22	663	663	663	663	4,978	3,083.72
1993-03-19	663	663	658	663	8,960	3,083.72
1993-03-18	663	663	663	663	7,965	3,083.72
1993-03-17	643	663	643	663	27,876	3,083.72
1993-03-16	653	660	653	660	4,978	3,069.77
1993-03-15	653	660	653	660	7,965	3,069.77
1993-03-12	672	672	672	672	36,837	3,125.58
1993-03-11	653	654	653	653	83,629	3,037.21
1993-03-10	639	653	639	653	63,717	3,037.21
1993-03-09	653	653	653	653	51,770	3,037.21
1993-03-08	631	653	631	652	49,779	3,032.56
1993-03-05	624	628	624	628	3,982	2,920.93
1993-03-04	631	631	628	628	7,965	2,920.93
1993-03-02	632	632	632	632	996	2,939.53
1993-03-01	633	633	633	633	2,987	2,944.19
1993-02-26	624	634	624	634	23,894	2,948.84
1993-02-25	624	637	624	637	2,987	2,962.79
1993-02-24	637	637	637	637	996	2,962.79
1993-02-22	641	641	624	638	18,916	2,967.44
1993-02-19	624	641	624	641	2,987	2,981.40
1993-02-18	623	623	623	623	12,943	2,897.67
1993-02-17	623	623	623	623	4,978	2,897.67
1993-02-16	623	623	623	623	13,938	2,897.67
1993-02-15	623	623	623	623	4,978	2,897.67
1993-02-12	623	623	623	623	1,991	2,897.67
1993-02-10	623	623	623	623	8,960	2,897.67
1993-02-09	623	623	623	623	1,991	2,897.67
1993-02-05	641	641	641	641	8,960	2,981.40
1993-02-03	642	642	641	641	4,978	2,981.40
1993-02-02	625	641	625	641	15,929	2,981.40
1993-02-01	624	625	624	625	19,912	2,906.98
1993-01-29	634	634	623	623	56,748	2,897.67
1993-01-28	622	633	622	633	19,912	2,944.19
1993-01-26	613	623	613	622	6,969	2,893.02
1993-01-25	613	613	613	613	1,991	2,851.16
1993-01-21	605	623	605	623	3,982	2,897.67
1993-01-20	623	623	605	623	13,938	2,897.67
1993-01-19	623	623	623	623	8,960	2,897.67
1993-01-18	623	623	623	623	2,987	2,897.67
1993-01-14	623	623	623	623	1,991	2,897.67
1993-01-13	623	623	623	623	2,987	2,897.67
1993-01-12	605	623	605	623	3,982	2,897.67
1993-01-07	603	603	603	603	8,960	2,804.65
1993-01-06	603	603	603	603	8,960	2,804.65
1993-01-05	603	613	603	613	3,982	2,851.16
1993-01-04	623	623	623	623	4,978	2,897.67

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 [1993年度]

8387 (株)四国銀行の時系列データ [1993年度]