1. HOME >
  2. 株価時系列 >
  3. 8387 >
  4. 2013年

8387 (株)四国銀行 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30232237232236272,0001,180
2013-12-27232232230232153,0001,160
2013-12-26231232230230137,0001,150
2013-12-25230231228231159,0001,155
2013-12-24229230227230188,0001,150
2013-12-20230231227229196,0001,145
2013-12-19230231228231176,0001,155
2013-12-18227231227230133,0001,150
2013-12-17225229225228125,0001,140
2013-12-1622722822622674,0001,130
2013-12-13225228225227460,0001,135
2013-12-12230230227228175,0001,140
2013-12-1122923022922970,0001,145
2013-12-10229231228231167,0001,155
2013-12-0922822922722859,0001,140
2013-12-06226228226227121,0001,135
2013-12-05228228226226265,0001,130
2013-12-04229231229229180,0001,145
2013-12-03230232229230152,0001,150
2013-12-0222922922822962,0001,145
2013-11-29228229227228115,0001,140
2013-11-2822923022822965,0001,145
2013-11-2723023022822965,0001,145
2013-11-2622823122823098,0001,150
2013-11-2522823022722999,0001,145
2013-11-22228230227228120,0001,140
2013-11-21229232226228262,0001,140
2013-11-20229229227228198,0001,140
2013-11-19229231228229104,0001,145
2013-11-18232232228229236,0001,145
2013-11-15229233228232349,0001,160
2013-11-14227229226228282,0001,140
2013-11-13227228224227201,0001,135
2013-11-12223227222227314,0001,135
2013-11-11224225221223197,0001,115
2013-11-0822322422222292,0001,110
2013-11-0722522622322481,0001,120
2013-11-06224225223225108,0001,125
2013-11-05225225223224168,0001,120
2013-11-01228228223224150,0001,120
2013-10-31228230226227179,0001,135
2013-10-30230230227230189,0001,150
2013-10-29230230225226256,0001,130
2013-10-28232232228231175,0001,155
2013-10-25237238230230340,0001,150
2013-10-2423223222923168,0001,155
2013-10-23236236230230144,0001,150
2013-10-22233236232236209,0001,180
2013-10-21233234231232147,0001,160
2013-10-18230234230233245,0001,165
2013-10-17230232230232165,0001,160
2013-10-1622822922722748,0001,135
2013-10-1522722822622775,0001,135
2013-10-11226230226229172,0001,145
2013-10-1022422622422555,0001,125
2013-10-0922422622422681,0001,130
2013-10-08223227223227115,0001,135
2013-10-07224225223223113,0001,115
2013-10-04223226222224106,0001,120
2013-10-0322422522322498,0001,120
2013-10-02228229222223216,0001,115
2013-10-0122722822722887,0001,140
2013-09-30225227224226110,0001,130
2013-09-27231234224225352,0001,125
2013-09-26230231228230151,0001,150
2013-09-25232233230231179,0001,155
2013-09-24232236232235217,0001,175
2013-09-20239240236240140,0001,200
2013-09-19233235232235123,0001,175
2013-09-18228231228231118,0001,155
2013-09-17226229226227127,0001,135
2013-09-13227228223224540,0001,120
2013-09-12236237228230102,0001,150
2013-09-11237237233236149,0001,180
2013-09-1023523722823596,0001,175
2013-09-09235236232235133,0001,175
2013-09-0623023022322856,0001,140
2013-09-0523323322823049,0001,150
2013-09-0422823422823326,0001,165
2013-09-0322923122723178,0001,155
2013-09-0222722722522640,0001,130
2013-08-30228229223224160,0001,120
2013-08-2922422722422655,0001,130
2013-08-28225227223225160,0001,125
2013-08-2722622922622763,0001,135
2013-08-2622722922622619,0001,130
2013-08-2322723022422891,0001,140
2013-08-22229229223224299,0001,120
2013-08-2123223222722898,0001,140
2013-08-20234237233233253,0001,165
2013-08-1922623022623088,0001,150
2013-08-16228229225226118,0001,130
2013-08-1523223222922944,0001,145
2013-08-1423223423023366,0001,165
2013-08-1323023222823224,0001,160
2013-08-1222723022722930,0001,145
2013-08-0923023122722775,0001,135
2013-08-08228231227227103,0001,135
2013-08-07231233229229101,0001,145
2013-08-0623423723123590,0001,175
2013-08-0523123523123597,0001,175
2013-08-02237239234239117,0001,195
2013-08-01227234227233107,0001,165
2013-07-31226227224224172,0001,120
2013-07-3022422922422778,0001,135
2013-07-29230230223223141,0001,115
2013-07-26237237231231180,0001,155
2013-07-2524824823923950,0001,195
2013-07-2424724724624640,0001,230
2013-07-2323925023924698,0001,230
2013-07-2224424423724151,0001,205
2013-07-19242244241241154,0001,205
2013-07-18236243236242127,0001,210
2013-07-17235235230234141,0001,170
2013-07-16240244234235177,0001,175
2013-07-12235241235237157,0001,185
2013-07-1124124123523693,0001,180
2013-07-10243245239240105,0001,200
2013-07-09237242235240158,0001,200
2013-07-08245246233233243,0001,165
2013-07-05245249243244136,0001,220
2013-07-0424525024424473,0001,220
2013-07-03249252246249138,0001,245
2013-07-02245249242249203,0001,245
2013-07-0123523923323990,0001,195
2013-06-28226236226235336,0001,175
2013-06-2722222422022494,0001,120
2013-06-2622322321822069,0001,100
2013-06-2522222421922087,0001,100
2013-06-2422422622222363,0001,115
2013-06-21217229215220398,0001,100
2013-06-20228229218219401,0001,095
2013-06-19232234227228162,0001,140
2013-06-1823523623023069,0001,150
2013-06-17228236228235130,0001,175
2013-06-14252252225230765,0001,150
2013-06-13227229225225108,0001,125
2013-06-1223023522923394,0001,165
2013-06-11241243236238104,0001,190
2013-06-1024924924224584,0001,225
2013-06-07230240227235189,0001,175
2013-06-06237237230231301,0001,155
2013-06-05251251238238223,0001,190
2013-06-04240253236252211,0001,260
2013-06-03245245239242177,0001,210
2013-05-31247248242245134,0001,225
2013-05-30248251242242284,0001,210
2013-05-29257260251252127,0001,260
2013-05-28247260246254197,0001,270
2013-05-27264265252252176,0001,260
2013-05-24254274254262397,0001,310
2013-05-23289289243245400,0001,225
2013-05-22288295288289115,0001,445
2013-05-21292293286291170,0001,455
2013-05-20295297292292162,0001,460
2013-05-17297300293294143,0001,470
2013-05-16298298293297164,0001,485
2013-05-15294297294295148,0001,475
2013-05-14294295292292102,0001,460
2013-05-13298298291294151,0001,470
2013-05-10300301293294146,0001,470
2013-05-0930030128928998,0001,445
2013-05-08301303298300133,0001,500
2013-05-07300304299304206,0001,520
2013-05-0229329529229472,0001,470
2013-05-01297297291292110,0001,460
2013-04-30302303296297121,0001,485
2013-04-26300302298299138,0001,495
2013-04-25298302297300206,0001,500
2013-04-24303304297302170,0001,510
2013-04-23304304298300141,0001,500
2013-04-22298301295301166,0001,505
2013-04-19294294284290246,0001,450
2013-04-18291296289292186,0001,460
2013-04-17285292285291209,0001,455
2013-04-16284290281281254,0001,405
2013-04-15302304279288197,0001,440
2013-04-12308309302305176,0001,525
2013-04-11310314305308175,0001,540
2013-04-10308310302305130,0001,525
2013-04-09320321303305206,0001,525
2013-04-08314325311318304,0001,590
2013-04-05302322302309406,0001,545
2013-04-04269296263292182,0001,460
2013-04-03262273262271213,0001,355
2013-04-02258270246264217,0001,320
2013-04-01289289262266121,0001,330
2013-03-29298298286289133,0001,445
2013-03-28303303295298104,0001,490
2013-03-27295303294302131,0001,510
2013-03-26294308294304173,0001,520
2013-03-25304304294295226,0001,475
2013-03-22310310300300148,0001,500
2013-03-21309323309311253,0001,555
2013-03-19301309301309190,0001,545
2013-03-18294299290294141,0001,470
2013-03-15281295281295173,0001,475
2013-03-1427928327528081,0001,400
2013-03-1327628027627662,0001,380
2013-03-12291292278280155,0001,400
2013-03-11275292275288230,0001,440
2013-03-08270274270273388,0001,365
2013-03-07268273267271112,0001,355
2013-03-06263268263267108,0001,335
2013-03-05256266256259132,0001,295
2013-03-04255260251253144,0001,265
2013-03-0124525424525293,0001,260
2013-02-28240249240249105,0001,245
2013-02-27243245238238123,0001,190
2013-02-2624524823924197,0001,205
2013-02-25244253244250166,0001,250
2013-02-22242245237238141,0001,190
2013-02-2124924924424479,0001,220
2013-02-20246250246249132,0001,245
2013-02-1924324424224493,0001,220
2013-02-18234244233242220,0001,210
2013-02-15231231227228171,0001,140
2013-02-1423423423123281,0001,160
2013-02-13237239232233103,0001,165
2013-02-12240243234239273,0001,195
2013-02-08232232227227131,0001,135
2013-02-07235237231232210,0001,160
2013-02-06236239235237136,0001,185
2013-02-05236237231232118,0001,160
2013-02-04240242240240106,0001,200
2013-02-0123824023823968,0001,195
2013-01-31240241238238167,0001,190
2013-01-3023824123624054,0001,200
2013-01-2923023823023695,0001,180
2013-01-28240240231231113,0001,155
2013-01-25235239232237136,0001,185
2013-01-2422623122522981,0001,145
2013-01-2323123422822971,0001,145
2013-01-22240241232233128,0001,165
2013-01-2124124123923972,0001,195
2013-01-18239241238241169,0001,205
2013-01-17239241233238154,0001,190
2013-01-16238240236239125,0001,195
2013-01-15242243238238121,0001,190
2013-01-11241247237238115,0001,190
2013-01-10234241232239153,0001,195
2013-01-0922823522823382,0001,165
2013-01-0823323923123397,0001,165
2013-01-07247247233235139,0001,175
2013-01-04239243239241125,0001,205

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