1. HOME >
  2. 株価時系列 >
  3. 8387 >
  4. 2011年

8387 (株)四国銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3028428928428929,0001,445
2011-12-2928228327928127,0001,405
2011-12-2828828828328453,0001,420
2011-12-2728528828528712,0001,435
2011-12-262892892872879,0001,435
2011-12-2229129228728745,0001,435
2011-12-2128929128929023,0001,450
2011-12-2028829028428877,0001,440
2011-12-1928228227728158,0001,405
2011-12-16292295281281104,0001,405
2011-12-1529229428928943,0001,445
2011-12-1429229528829268,0001,460
2011-12-1329329328429082,0001,450
2011-12-1230030329329356,0001,465
2011-12-09298303298300173,0001,500
2011-12-0830730730330439,0001,520
2011-12-0729930829930781,0001,535
2011-12-0630430629829859,0001,490
2011-12-05310310304308136,0001,540
2011-12-02310312306307157,0001,535
2011-12-0131531731231395,0001,565
2011-11-30299309298309151,0001,545
2011-11-29296300296300108,0001,500
2011-11-2829529629529549,0001,475
2011-11-2529529829529594,0001,475
2011-11-2429129629129564,0001,475
2011-11-2229029629029643,0001,480
2011-11-2129029429029436,0001,470
2011-11-1829829829329389,0001,465
2011-11-1729029929029894,0001,490
2011-11-1629229329029344,0001,465
2011-11-1528929428929131,0001,455
2011-11-1428929228929241,0001,460
2011-11-1128928928528950,0001,445
2011-11-1028328928328952,0001,445
2011-11-0928729028629071,0001,450
2011-11-0828428828428850,0001,440
2011-11-0728928928128881,0001,440
2011-11-0427328827328858,0001,440
2011-11-0227027326827181,0001,355
2011-11-0127628027027898,0001,390
2011-10-3128228727627760,0001,385
2011-10-28285291281281100,0001,405
2011-10-2727328227127953,0001,395
2011-10-2627227627027240,0001,360
2011-10-2528128127327339,0001,365
2011-10-2428628628028160,0001,405
2011-10-2128529028228247,0001,410
2011-10-2029229228528660,0001,430
2011-10-1929329328929251,0001,460
2011-10-1829329328828834,0001,440
2011-10-1728729428629365,0001,465
2011-10-1429029028228264,0001,410
2011-10-1329829929429541,0001,475
2011-10-1229129329029241,0001,460
2011-10-1128629528629540,0001,475
2011-10-0728329128228545,0001,425
2011-10-0628028728028253,0001,410
2011-10-0529629628128187,0001,405
2011-10-0431031029729778,0001,485
2011-10-0331231230731087,0001,550
2011-09-30316320313320129,0001,600
2011-09-29310321310316155,0001,580
2011-09-28298316298314243,0001,570
2011-09-27289299289299127,0001,495
2011-09-2628328828028569,0001,425
2011-09-2228728727928177,0001,405
2011-09-21293293288288102,0001,440
2011-09-2029929929229399,0001,465
2011-09-16289300289300195,0001,500
2011-09-1527728527428554,0001,425
2011-09-1427728127027259,0001,360
2011-09-1327227827127668,0001,380
2011-09-1227527927427454,0001,370
2011-09-09284293283283208,0001,415
2011-09-08279285279285121,0001,425
2011-09-0727928027827842,0001,390
2011-09-0627627827327866,0001,390
2011-09-0527527627427657,0001,380
2011-09-0227528027427990,0001,395
2011-09-01274278274278113,0001,390
2011-08-3127027326927390,0001,365
2011-08-3026627026527055,0001,350
2011-08-2926126525826562,0001,325
2011-08-2625526025525952,0001,295
2011-08-2525926325325761,0001,285
2011-08-2425826225825945,0001,295
2011-08-2325125925125879,0001,290
2011-08-2225125225025152,0001,255
2011-08-1924825124725195,0001,255
2011-08-1825025124625198,0001,255
2011-08-1724825124825161,0001,255
2011-08-1624224824224850,0001,240
2011-08-1524424623924152,0001,205
2011-08-1224424423624463,0001,220
2011-08-1123523923323967,0001,195
2011-08-1024024023523771,0001,185
2011-08-0923023722523784,0001,185
2011-08-08228238228234104,0001,170
2011-08-05233233227231113,0001,155
2011-08-0424224323723959,0001,195
2011-08-0324124123724071,0001,200
2011-08-0224824824424448,0001,220
2011-08-0124925024824956,0001,245
2011-07-2925425424624664,0001,230
2011-07-2825425625125376,0001,265
2011-07-2726126125525867,0001,290
2011-07-2626026626026150,0001,305
2011-07-2526426626126136,0001,305
2011-07-2226826926626662,0001,330
2011-07-2126926926526588,0001,325
2011-07-20268277266269151,0001,345
2011-07-1926126626126695,0001,330
2011-07-1525926225926263,0001,310
2011-07-1426026426026041,0001,300
2011-07-13257264257262108,0001,310
2011-07-1226126225826170,0001,305
2011-07-1125826525826567,0001,325
2011-07-0826026325925977,0001,295
2011-07-07261263259259106,0001,295
2011-07-0626026525426586,0001,325
2011-07-0526126425925972,0001,295
2011-07-0426026526026483,0001,320
2011-07-01256257255257208,0001,285
2011-06-3024225523925590,0001,275
2011-06-2924024023523961,0001,195
2011-06-2823223923123980,0001,195
2011-06-2723223322823061,0001,150
2011-06-2423223523123535,0001,175
2011-06-2322923322723152,0001,155
2011-06-22232234225232108,0001,160
2011-06-2122522822422840,0001,140
2011-06-2022323222322496,0001,120
2011-06-1722422422122385,0001,115
2011-06-1622422522322448,0001,120
2011-06-1522822922722823,0001,140
2011-06-1422222822222751,0001,135
2011-06-1322022421922261,0001,110
2011-06-10227227224224200,0001,120
2011-06-0922322322022117,0001,105
2011-06-0822122422122222,0001,110
2011-06-0721822521822373,0001,115
2011-06-0622022221922172,0001,105
2011-06-03233234222222254,0001,110
2011-06-0222923322723193,0001,155
2011-06-0123723723023366,0001,165
2011-05-3122623822323879,0001,190
2011-05-3022322622322424,0001,120
2011-05-2722722722622639,0001,130
2011-05-2622722822422758,0001,135
2011-05-2522422722422649,0001,130
2011-05-2422722822622637,0001,130
2011-05-2323023022722774,0001,135
2011-05-20229233229230109,0001,150
2011-05-19235237227228110,0001,140
2011-05-1823423923223667,0001,180
2011-05-1723523622823194,0001,155
2011-05-16246246233235129,0001,175
2011-05-13244247238246144,0001,230
2011-05-1224224624224351,0001,215
2011-05-1124925124424476,0001,220
2011-05-1024224724224648,0001,230
2011-05-0924424524224341,0001,215
2011-05-0624624824424482,0001,220
2011-05-0224724924424688,0001,230
2011-04-28243247239242233,0001,210
2011-04-27239246239241162,0001,205
2011-04-2624124123723978,0001,195
2011-04-2524224623924147,0001,205
2011-04-2224424824224474,0001,220
2011-04-2124324624224478,0001,220
2011-04-20245246241243121,0001,215
2011-04-1923624123624155,0001,205
2011-04-1823924323924063,0001,200
2011-04-1523924323724084,0001,200
2011-04-1424224323924184,0001,205
2011-04-1323524423524265,0001,210
2011-04-1224124323723764,0001,185
2011-04-11239246237244115,0001,220
2011-04-08237243236237118,0001,185
2011-04-07235239235236102,0001,180
2011-04-06239239233234150,0001,170
2011-04-05249249234238204,0001,190
2011-04-0424925024825050,0001,250
2011-04-0125625724924978,0001,245
2011-03-31253256250255151,0001,275
2011-03-30250256248255147,0001,275
2011-03-29248254229248190,0001,240
2011-03-28245248241248101,0001,240
2011-03-25253253238242170,0001,210
2011-03-24256257245245112,0001,225
2011-03-23272272256256188,0001,280
2011-03-22265275254270223,0001,350
2011-03-18259261247257300,0001,285
2011-03-17228238220235216,0001,175
2011-03-16228238221229240,0001,145
2011-03-15235237210220280,0001,100
2011-03-14246252225235201,0001,175
2011-03-11258259254254366,0001,270
2011-03-1026526626126198,0001,305
2011-03-09268272266266130,0001,330
2011-03-0826526826526545,0001,325
2011-03-0727327326326358,0001,315
2011-03-0427727827127176,0001,355
2011-03-0326727426727266,0001,360
2011-03-02272274264264125,0001,320
2011-03-01276280275278180,0001,390
2011-02-28268276268273150,0001,365
2011-02-25263267262267188,0001,335
2011-02-24272277258261303,0001,305
2011-02-23280283276276123,0001,380
2011-02-22292292277282288,0001,410
2011-02-21294297293293110,0001,465
2011-02-18299299292293129,0001,465
2011-02-17294295293295111,0001,475
2011-02-1629129529129243,0001,460
2011-02-15295296291292120,0001,460
2011-02-1429329729229558,0001,475
2011-02-10292297292292109,0001,460
2011-02-09293296292295121,0001,475
2011-02-0829229829129148,0001,455
2011-02-07293296286292219,0001,460
2011-02-04279306278292253,0001,460
2011-02-0327827827227599,0001,375
2011-02-02274279273278137,0001,390
2011-02-0126927226527191,0001,355
2011-01-31263267262265101,0001,325
2011-01-28268269265267229,0001,335
2011-01-27267272267270121,0001,350
2011-01-2626926926526562,0001,325
2011-01-2526527226526895,0001,340
2011-01-2426326626226693,0001,330
2011-01-2127227326226287,0001,310
2011-01-2027327427227289,0001,360
2011-01-1927327427127352,0001,365
2011-01-1827127727127384,0001,365
2011-01-1727227427127269,0001,360
2011-01-14272275269269125,0001,345
2011-01-13268271267271108,0001,355
2011-01-1226526726426495,0001,320
2011-01-11263265262265140,0001,325
2011-01-0726326626126199,0001,305
2011-01-06256264256263143,0001,315
2011-01-0525625725325571,0001,275
2011-01-0425625825425684,0001,280

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