1. HOME >
  2. 株価時系列 >
  3. 8387 >
  4. 1994年

8387 (株)四国銀行 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3073173372873213,9383,404.65
1994-12-297277287277283,9823,386.05
1994-12-287277277277278,9603,381.40
1994-12-2772872872772715,9293,381.40
1994-12-2672372872372814,9343,386.05
1994-12-2271372871372890,5983,386.05
1994-12-2172172171371328,8723,316.28
1994-12-2070472370472313,9383,362.79
1994-12-196836946836949,9563,227.91
1994-12-1668368368368320,9073,176.74
1994-12-1567268867268322,8983,176.74
1994-12-1467367366367227,8763,125.58
1994-12-1367368467367317,9213,130.23
1994-12-126836886736738,9603,130.23
1994-12-0968868868368358,7403,176.74
1994-12-086937036886888,9603,200
1994-12-0770870869770326,8813,269.77
1994-12-067227227087088,9603,293.02
1994-12-0570872370872367,7003,362.79
1994-12-0272372370371821,9033,339.53
1994-12-0169771369771348,7843,316.28
1994-11-3069370369370312,9433,269.77
1994-11-2969369769369753,7623,241.86
1994-11-2869369369369311,9473,223.26
1994-11-2569370368470342,8103,269.77
1994-11-2468469368369312,9433,223.26
1994-11-2269469469469414,9343,227.91
1994-11-2170570569369328,8723,223.26
1994-11-1871171269470831,8593,293.02
1994-11-1771271269371112,9433,306.98
1994-11-1671271269871211,9473,311.63
1994-11-157137136987129,9563,311.63
1994-11-147137137137139963,316.28
1994-11-1169370369370316,9253,269.77
1994-11-1071271369869830,8633,246.51
1994-11-097037137037135,9743,316.28
1994-11-0870271370271312,9433,316.28
1994-11-0771671670370320,9073,269.77
1994-11-047237237227222,9873,358.14
1994-11-0272472472472415,9293,367.44
1994-11-017357357347346,9693,413.95
1994-10-317387387367364,9783,423.26
1994-10-2873873873873828,8723,432.56
1994-10-277387387377385,9743,432.56
1994-10-267067287017289,9563,386.05
1994-10-2570371370371311,9473,316.28
1994-10-2470371370370312,9433,269.77
1994-10-2172372370370313,9383,269.77
1994-10-2075375373873830,8633,432.56
1994-10-1975175875175872,6783,525.58
1994-10-1874375374375337,8323,502.33
1994-10-1772372872372327,8763,362.79
1994-10-1472372371872338,8283,362.79
1994-10-137087237087236,9693,362.79
1994-10-127187186987186,9693,339.53
1994-10-117187187187182,9873,339.53
1994-10-076986986986985,9743,246.51
1994-10-067187187187181,9913,339.53
1994-10-057137187137189,9563,339.53
1994-10-0473273271872321,9033,362.79
1994-10-0372272272272223,8943,358.14
1994-09-3071872371872312,9433,362.79
1994-09-297187187187182,9873,339.53
1994-09-287177187077189,9563,339.53
1994-09-277187187187182,9873,339.53
1994-09-2670871870871825,8853,339.53
1994-09-227237237187184,9783,339.53
1994-09-217247247247243,9823,367.44
1994-09-2072372372372319,9123,362.79
1994-09-1972272271871810,9513,339.53
1994-09-167187237187234,9783,362.79
1994-09-147147147147144,9783,320.93
1994-09-1374374373473422,8983,413.95
1994-09-1273373573373412,9433,413.95
1994-09-0975275273373338,8283,409.30
1994-09-0873373372373322,8983,409.30
1994-09-0772272270372215,9293,358.14
1994-09-067287337287333,9823,409.30
1994-09-0573773973373917,9213,437.21
1994-09-0274674673973918,9163,437.21
1994-09-0174674673974045,7973,441.86
1994-08-317417477397395,9743,437.21
1994-08-3074374873974816,9253,479.07
1994-08-2975375374975020,9073,488.37
1994-08-2675175375175371,6823,502.33
1994-08-257347437347384,9783,432.56
1994-08-247417437317438,9603,455.81
1994-08-237427527427516,9693,493.02
1994-08-227527527527522,9873,497.67
1994-08-1975075374975312,9433,502.33
1994-08-187507507507502,9873,488.37
1994-08-177437507437503,9823,488.37
1994-08-167527537527535,9743,502.33
1994-08-1574275374275310,9513,502.33
1994-08-127477477477476,9693,474.42
1994-08-107587587577571,9913,520.93
1994-08-0975876075876016,9253,534.88
1994-08-0874375274374820,9073,479.07
1994-08-057537537537532,9873,502.33
1994-08-0474875374475321,9033,502.33
1994-08-0375276174876113,9383,539.53
1994-08-027627627627626,9693,544.19
1994-08-017627627627621,9913,544.19
1994-07-2975876275876225,8853,544.19
1994-07-2876276275875810,9513,525.58
1994-07-2777377676376336,8373,548.84
1994-07-2675377375376341,8153,548.84
1994-07-2578078077877924,8903,623.26
1994-07-22791791783790155,3113,674.42
1994-07-21768799768788341,4863,665.12
1994-07-20733768733768319,5833,572.09
1994-07-19708733707723144,3603,362.79
1994-07-1870371370370818,9163,293.02
1994-07-1570870870870814,9343,293.02
1994-07-1470370869270828,8723,293.02
1994-07-1369370869270317,9213,269.77
1994-07-1270370369370320,9073,269.77
1994-07-1171371370370318,9163,269.77
1994-07-087037036937035,9743,269.77
1994-07-077097097037038,9603,269.77
1994-07-0670371270371220,9073,311.63
1994-07-057127126947036,9693,269.77
1994-07-0470971370771327,8763,316.28
1994-07-0170370969270951,7703,297.67
1994-06-3070370370370312,9433,269.77
1994-06-297027037027036,9693,269.77
1994-06-2869770369770353,7623,269.77
1994-06-2768370168370153,7623,260.47
1994-06-2466769366769340,8193,223.26
1994-06-236886886676675,9743,102.33
1994-06-2268269368269353,7623,223.26
1994-06-2169370369370327,8763,269.77
1994-06-2071171170870827,8763,293.02
1994-06-177077087077085,9743,293.02
1994-06-1670770870770812,9433,293.02
1994-06-157007087007081,9913,293.02
1994-06-1470171170171010,9513,302.33
1994-06-137017117017119,9563,306.98
1994-06-1070271170271193,5853,306.98
1994-06-0969370369370242,8103,265.12
1994-06-0868869268369214,9343,218.60
1994-06-0768369268369212,9433,218.60
1994-06-066836936836933,9823,223.26
1994-06-036936936936934,9783,223.26
1994-06-027037037037034,9783,269.77
1994-06-017027026916978,9603,241.86
1994-05-31692703683702115,4883,265.12
1994-05-307037037037034,9783,269.77
1994-05-277037037027036,9693,269.77
1994-05-2670370370370319,9123,269.77
1994-05-257007006986989,9563,246.51
1994-05-2469869868869310,9513,223.26
1994-05-2368869368869329,8683,223.26
1994-05-2068868868768814,9343,200
1994-05-1968368868368812,9433,200
1994-05-1868368367368312,9433,176.74
1994-05-1767468367368314,9343,176.74
1994-05-166736736736739963,130.23
1994-05-1367268167267337,8323,130.23
1994-05-126636726626728,9603,125.58
1994-05-116556636556639,9563,083.72
1994-05-106536536536539963,037.21
1994-05-0965365365365331,8593,037.21
1994-05-066536536536538,9603,037.21
1994-05-026436436436439962,990.70
1994-04-2765365365365310,9513,037.21
1994-04-266536536536534,9783,037.21
1994-04-256536536536539,9563,037.21
1994-04-2265465465365332,8543,037.21
1994-04-2164465363865322,8983,037.21
1994-04-2066066065365431,8593,041.86
1994-04-196536536536536,9693,037.21
1994-04-1865365965365911,9473,065.12
1994-04-1565965965365937,8323,065.12
1994-04-146616616616611,9913,074.42
1994-04-1363166262866259,7353,079.07
1994-04-1264264263363337,8322,944.19
1994-04-1164964964264213,9382,986.05
1994-04-0864865064864939,8233,018.60
1994-04-0765366265365828,8723,060.47
1994-04-066586586536586,9693,060.47
1994-04-0565866365865823,8943,060.47
1994-04-046736736586587,9653,060.47
1994-04-016736736736732,9873,130.23
1994-03-3167367366467339,8233,130.23
1994-03-3065867365867331,8593,130.23
1994-03-2966967166466860,7313,106.98
1994-03-2866167166167110,9513,120.93
1994-03-2566967366967321,9033,130.23
1994-03-246696796696793,9823,158.14
1994-03-236796796796792,9873,158.14
1994-03-2268768766568032,8543,162.79
1994-03-186916916906909,9563,209.30
1994-03-176906906906909963,209.30
1994-03-1669269268268323,8943,176.74
1994-03-1568869268869221,9033,218.60
1994-03-1468969368969316,9253,223.26
1994-03-1169269268868847,7883,200
1994-03-10683692683692123,4533,218.60
1994-03-0969369369369319,9123,223.26
1994-03-0869870369870341,8153,269.77
1994-03-076786886786883,9823,200
1994-03-046986986986982,9873,246.51
1994-03-0368370368369812,9433,246.51
1994-03-026936936936939,9563,223.26
1994-02-286936936936936,9693,223.26
1994-02-256736936736936,9693,223.26
1994-02-246836936836934,9783,223.26
1994-02-2370370370370312,9433,269.77
1994-02-227037037037035,9743,269.77
1994-02-217037037037038,9603,269.77
1994-02-187037036937039,9563,269.77
1994-02-176936936936934,9783,223.26
1994-02-1666269366269310,9513,223.26
1994-02-156726726726729963,125.58
1994-02-146696736636738,9603,130.23
1994-02-106786786786784,9783,153.49
1994-02-097127127127121,9913,311.63
1994-02-0869372369372345,7973,362.79
1994-02-076926936926932,9873,223.26
1994-02-0469370069369311,9473,223.26
1994-02-0369370069370010,9513,255.81
1994-02-0271371369569554,7573,232.56
1994-02-0170370870270332,8543,269.77
1994-01-277027027027022,9873,265.12
1994-01-266987036987039,9563,269.77
1994-01-256686836686834,9783,176.74
1994-01-2467367867367819,9123,153.49
1994-01-2169170369170311,9473,269.77
1994-01-207017017017018,9603,260.47
1994-01-1969370169270131,8593,260.47
1994-01-176836936836934,9783,223.26
1994-01-1467869367869311,9473,223.26
1994-01-1370270370270316,9253,269.77
1994-01-1269070369070314,9343,269.77
1994-01-117007007007009963,255.81
1994-01-107027027017018,9603,260.47
1994-01-076927026927014,9783,260.47
1994-01-0670270370270212,9433,265.12
1994-01-0570370369370315,9293,269.77
1994-01-047037037027024,9783,265.12

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