1. HOME >
  2. 株価時系列 >
  3. 8387 >
  4. 2012年

8387 (株)四国銀行 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2823123222823194,0001,155
2012-12-27233234228231163,0001,155
2012-12-2623123122622884,0001,140
2012-12-25234234226228113,0001,140
2012-12-21235236225226214,0001,130
2012-12-20229237229232260,0001,160
2012-12-19224228224228201,0001,140
2012-12-18218225217221103,0001,105
2012-12-1721822121621693,0001,080
2012-12-14216219216216250,0001,080
2012-12-13224226220220113,0001,100
2012-12-12222224219222241,0001,110
2012-12-1121221421121438,0001,070
2012-12-1021921921221373,0001,065
2012-12-0721721921621834,0001,090
2012-12-0621521721521790,0001,085
2012-12-05211213210212155,0001,060
2012-12-04207211206211129,0001,055
2012-12-0320820820620844,0001,040
2012-11-30209210206206124,0001,030
2012-11-29206210205208100,0001,040
2012-11-2821021120520569,0001,025
2012-11-27208214208212101,0001,060
2012-11-26210214208210130,0001,050
2012-11-22206211205208156,0001,040
2012-11-21208210208208100,0001,040
2012-11-20206209205208127,0001,040
2012-11-1920420620420659,0001,030
2012-11-16193207193202105,0001,010
2012-11-1518919518919547,000975
2012-11-1419019219019124,000955
2012-11-1319019218819084,000950
2012-11-1219019318919078,000950
2012-11-0919019319019167,000955
2012-11-0819519619419426,000970
2012-11-0720220219719830,000990
2012-11-0619920019920017,0001,000
2012-11-0519920219920060,0001,000
2012-11-0220220420220467,0001,020
2012-11-0119920219920258,0001,010
2012-10-3119719919719836,000990
2012-10-30202203197197142,000985
2012-10-2920220620220350,0001,015
2012-10-2620020119720050,0001,000
2012-10-2519920019720083,0001,000
2012-10-2420020219920238,0001,010
2012-10-2320420520020467,0001,020
2012-10-2220120520020554,0001,025
2012-10-19200204200203107,0001,015
2012-10-1819620119520096,0001,000
2012-10-17191195191194102,000970
2012-10-1618819518819194,000955
2012-10-1518618918618927,000945
2012-10-1218618818518789,000935
2012-10-1118819218718746,000935
2012-10-1019219319019286,000960
2012-10-0919419919219360,000965
2012-10-0519719719519633,000980
2012-10-0419619919619748,000985
2012-10-0319619819519858,000990
2012-10-0220320320020032,0001,000
2012-10-0120120319720253,0001,010
2012-09-2820920920220363,0001,015
2012-09-2720820920520879,0001,040
2012-09-2620620920620964,0001,045
2012-09-25203211203211121,0001,055
2012-09-2420720820420768,0001,035
2012-09-2120020720020664,0001,030
2012-09-20206207202202132,0001,010
2012-09-1920320620220495,0001,020
2012-09-1819720119520158,0001,005
2012-09-14196202196199166,000995
2012-09-1319519619419448,000970
2012-09-1219119619119685,000980
2012-09-1119119318919249,000960
2012-09-1018919218819160,000955
2012-09-0719419418919078,000950
2012-09-0618819018618984,000945
2012-09-0518718818618882,000940
2012-09-04194194188188116,000940
2012-09-0319319719319499,000970
2012-08-31201201193193118,000965
2012-08-3019720219720047,0001,000
2012-08-2919820119820031,0001,000
2012-08-2820520519619862,000990
2012-08-2720620720420440,0001,020
2012-08-2420520820220558,0001,025
2012-08-2320820920720838,0001,040
2012-08-22215215195208138,0001,040
2012-08-2121021520921583,0001,075
2012-08-20215215210210138,0001,050
2012-08-1720421020421067,0001,050
2012-08-16201205201204132,0001,020
2012-08-15198200198199113,000995
2012-08-14196198195198104,000990
2012-08-1319319519319435,000970
2012-08-1019319619119676,000980
2012-08-0919319719219671,000980
2012-08-08195198189192108,000960
2012-08-07187195185193103,000965
2012-08-06190190184187110,000935
2012-08-03188188184186110,000930
2012-08-0218719218719192,000955
2012-08-0118919018718960,000945
2012-07-3118819118818988,000945
2012-07-3018819018619072,000950
2012-07-2718919118718761,000935
2012-07-26182186178186185,000930
2012-07-25184184177180269,000900
2012-07-24188189185185181,000925
2012-07-23190192188188153,000940
2012-07-20199202192194345,000970
2012-07-19197199196199141,000995
2012-07-18197198194194124,000970
2012-07-17199199196197111,000985
2012-07-13201202199199119,000995
2012-07-12205205202202109,0001,010
2012-07-11204205203204105,0001,020
2012-07-1020620720420498,0001,020
2012-07-09207208205206142,0001,030
2012-07-0621221320920997,0001,045
2012-07-0521221321021276,0001,060
2012-07-04212213211212126,0001,060
2012-07-03212213210212184,0001,060
2012-07-02219219211212230,0001,060
2012-06-29211213207210334,0001,050
2012-06-28206212206210209,0001,050
2012-06-27203207202206217,0001,030
2012-06-26205208203203160,0001,015
2012-06-25211213207208144,0001,040
2012-06-22203210201209367,0001,045
2012-06-21203205200204226,0001,020
2012-06-20197201197199207,000995
2012-06-19196199195196155,000980
2012-06-18201201196196249,000980
2012-06-15197197194194235,000970
2012-06-14198199195196227,000980
2012-06-13197201197199112,000995
2012-06-12196199194197189,000985
2012-06-11199202198198188,000990
2012-06-08200200194196543,000980
2012-06-07196201196200826,0001,000
2012-06-06195196193194498,000970
2012-06-05189195189193459,000965
2012-06-04188190186189414,000945
2012-06-01191193187191820,000955
2012-05-312022031871893,136,000945
2012-05-30207210202203331,0001,015
2012-05-29205208203207170,0001,035
2012-05-28204206203204178,0001,020
2012-05-25203208202205329,0001,025
2012-05-24215217202204838,0001,020
2012-05-23220220215215158,0001,075
2012-05-22222223219221231,0001,105
2012-05-21217220217218249,0001,090
2012-05-18222222212215674,0001,075
2012-05-172402402202261,014,0001,130
2012-05-16258258238243255,0001,215
2012-05-1525825825425767,0001,285
2012-05-1425526025225786,0001,285
2012-05-11264264255255123,0001,275
2012-05-1026927026426584,0001,325
2012-05-09283283273273109,0001,365
2012-05-0828728827728688,0001,430
2012-05-0728528928528770,0001,435
2012-05-0228529328229360,0001,465
2012-05-0129229228228236,0001,410
2012-04-2729129428729171,0001,455
2012-04-2629029228929138,0001,455
2012-04-2528929328928944,0001,445
2012-04-2429029128628860,0001,440
2012-04-2329729929429537,0001,475
2012-04-2029629729529776,0001,485
2012-04-1929529629429538,0001,475
2012-04-18288303288299121,0001,495
2012-04-1728629028428829,0001,440
2012-04-1628428828028662,0001,430
2012-04-1328528728528621,0001,430
2012-04-1229029028528566,0001,425
2012-04-1128829528829160,0001,455
2012-04-1029029629029357,0001,465
2012-04-0928929428929250,0001,460
2012-04-0629229329129355,0001,465
2012-04-0529930029329479,0001,470
2012-04-0430330529830094,0001,500
2012-04-0330630830430455,0001,520
2012-04-0231131430831088,0001,550
2012-03-3031731731031049,0001,550
2012-03-2931331931231778,0001,585
2012-03-2832232230631483,0001,570
2012-03-27310326310326131,0001,630
2012-03-2630931030530785,0001,535
2012-03-2330931230730956,0001,545
2012-03-2230731230731049,0001,550
2012-03-21309319307307152,0001,535
2012-03-1931331331131351,0001,565
2012-03-1631331530930967,0001,545
2012-03-1531431430831267,0001,560
2012-03-1432132231531565,0001,575
2012-03-1331432431331578,0001,575
2012-03-1231731931531529,0001,575
2012-03-09313323312323259,0001,615
2012-03-0830831130730852,0001,540
2012-03-0730430630230678,0001,530
2012-03-0630831230730764,0001,535
2012-03-0530631230630960,0001,545
2012-03-02307311305306124,0001,530
2012-03-0131431630530684,0001,530
2012-02-29320324309310199,0001,550
2012-02-28314319313318120,0001,590
2012-02-2731631631331395,0001,565
2012-02-24310318310317149,0001,585
2012-02-23300313300311163,0001,555
2012-02-22302307298301160,0001,505
2012-02-2130030129829859,0001,490
2012-02-2030930930330371,0001,515
2012-02-17306306301304113,0001,520
2012-02-1630530730230383,0001,515
2012-02-15297317297304166,0001,520
2012-02-1429430129429980,0001,495
2012-02-1329229629029446,0001,470
2012-02-1029329429329331,0001,465
2012-02-0929029428729470,0001,470
2012-02-08288293284293102,0001,465
2012-02-0728728828328351,0001,415
2012-02-0629229228528562,0001,425
2012-02-0329429629229262,0001,460
2012-02-02300302292292111,0001,460
2012-02-0130430629830153,0001,505
2012-01-3130230430230346,0001,515
2012-01-3030430730330491,0001,520
2012-01-2730530830530628,0001,530
2012-01-2630630930630731,0001,535
2012-01-2530530930530550,0001,525
2012-01-2431031030630875,0001,540
2012-01-2330630930630768,0001,535
2012-01-20303309303306130,0001,530
2012-01-1930030430030166,0001,505
2012-01-1830030429730070,0001,500
2012-01-1730030029830033,0001,500
2012-01-1630030129730047,0001,500
2012-01-1329630029430066,0001,500
2012-01-1229830129029161,0001,455
2012-01-1129930229630017,0001,500
2012-01-1029830729529993,0001,495
2012-01-0630230229429541,0001,475
2012-01-0530430630230240,0001,510
2012-01-04297309289308103,0001,540

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