1. HOME >
  2. 株価時系列 >
  3. 8387 >
  4. 2014年

8387 (株)四国銀行 の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3025525625325366,0001,265
2014-12-2925725725425474,0001,270
2014-12-26254258252256131,0001,280
2014-12-25253255253255113,0001,275
2014-12-24254255253255118,0001,275
2014-12-22256256251253140,0001,265
2014-12-19252254252254213,0001,270
2014-12-18254254247248212,0001,240
2014-12-17249253249251205,0001,255
2014-12-16245249243248194,0001,240
2014-12-15247251245248191,0001,240
2014-12-12256256250250523,0001,250
2014-12-11252255252255146,0001,275
2014-12-10254255252254266,0001,270
2014-12-09257257255255121,0001,275
2014-12-08260260257258165,0001,290
2014-12-05259259256259216,0001,295
2014-12-04258260257259316,0001,295
2014-12-03253259253255313,0001,275
2014-12-02252254251253196,0001,265
2014-12-0125025325025272,0001,260
2014-11-28250252248251215,0001,255
2014-11-27250251246246151,0001,230
2014-11-2624825124725098,0001,250
2014-11-25252252249251110,0001,255
2014-11-21249251247250170,0001,250
2014-11-20253253249249119,0001,245
2014-11-19253254251252145,0001,260
2014-11-18250253248253205,0001,265
2014-11-17249253247248307,0001,240
2014-11-14254254248248277,0001,240
2014-11-13249251248251134,0001,255
2014-11-12249253248249241,0001,245
2014-11-11249250247249288,0001,245
2014-11-10244248243246236,0001,230
2014-11-07238244238243165,0001,215
2014-11-06244244236237186,0001,185
2014-11-05240244238243344,0001,215
2014-11-04244244238239526,0001,195
2014-10-31224236224236491,0001,180
2014-10-30222224221223474,0001,115
2014-10-29219222219221176,0001,105
2014-10-28218219217217100,0001,085
2014-10-27220220216218187,0001,090
2014-10-2421921921621685,0001,080
2014-10-2321521821421674,0001,080
2014-10-22213217213216146,0001,080
2014-10-21214215212212165,0001,060
2014-10-20211230211213421,0001,065
2014-10-17216216207208406,0001,040
2014-10-16214214211212303,0001,060
2014-10-15215220215216382,0001,080
2014-10-14218223215215436,0001,075
2014-10-10219221218219254,0001,095
2014-10-09227228222222287,0001,110
2014-10-08228229226226286,0001,130
2014-10-07229233228229274,0001,145
2014-10-06230232228229169,0001,145
2014-10-03228233227228210,0001,140
2014-10-02234235228228257,0001,140
2014-10-01240241237237212,0001,185
2014-09-30235238233236194,0001,180
2014-09-29238238233235133,0001,175
2014-09-26235238234236190,0001,180
2014-09-25237240237240341,0001,200
2014-09-24235238235236225,0001,180
2014-09-22240240235235344,0001,175
2014-09-19236238233233492,0001,165
2014-09-18232234232234206,0001,170
2014-09-1723323323123164,0001,155
2014-09-16233234229231210,0001,155
2014-09-12233235233235252,0001,175
2014-09-1123323423323471,0001,170
2014-09-10232234232234100,0001,170
2014-09-0923723723323364,0001,165
2014-09-08234236232236119,0001,180
2014-09-05235235232234109,0001,170
2014-09-0423323423223356,0001,165
2014-09-0323323323123399,0001,165
2014-09-02234235230232312,0001,160
2014-09-0123323423223257,0001,160
2014-08-2923123323023150,0001,155
2014-08-2823123323023293,0001,160
2014-08-2723423423123387,0001,165
2014-08-2623323423223383,0001,165
2014-08-25234234232234109,0001,170
2014-08-22234234233234171,0001,170
2014-08-2123223323023394,0001,165
2014-08-20231232226232212,0001,160
2014-08-19231231228230119,0001,150
2014-08-1823023122823050,0001,150
2014-08-1523023022823078,0001,150
2014-08-1422923022922942,0001,145
2014-08-1322922922722971,0001,145
2014-08-1222923022922989,0001,145
2014-08-11222229222229139,0001,145
2014-08-08225226220221140,0001,105
2014-08-07225226222226150,0001,130
2014-08-06226228224224153,0001,120
2014-08-05227228226226174,0001,130
2014-08-04228229227227159,0001,135
2014-08-01229231228228155,0001,140
2014-07-3123323323023148,0001,155
2014-07-3023123223023268,0001,160
2014-07-2923223323023387,0001,165
2014-07-28230233230232207,0001,160
2014-07-25230231229231125,0001,155
2014-07-24227230227230131,0001,150
2014-07-23227228226227109,0001,135
2014-07-22226229226227209,0001,135
2014-07-18226227225226251,0001,130
2014-07-17224226224226205,0001,130
2014-07-16225227223223239,0001,115
2014-07-15225228225225167,0001,125
2014-07-14228229224225151,0001,125
2014-07-11225228224228131,0001,140
2014-07-10230231228229159,0001,145
2014-07-0922923022622797,0001,135
2014-07-08230231228230190,0001,150
2014-07-0723023022822825,0001,140
2014-07-0423123122923188,0001,155
2014-07-03229231227229135,0001,145
2014-07-02233233226228182,0001,140
2014-07-01227230226229270,0001,145
2014-06-30220227220226118,0001,130
2014-06-27225225219223164,0001,115
2014-06-2622722722522590,0001,125
2014-06-2522922922722775,0001,135
2014-06-24229230227229294,0001,145
2014-06-23228229228229118,0001,145
2014-06-20228229226226270,0001,130
2014-06-19227230225228236,0001,140
2014-06-1822722822622888,0001,140
2014-06-1722522722322797,0001,135
2014-06-1622622722222391,0001,115
2014-06-13223227223226271,0001,130
2014-06-12225227223226156,0001,130
2014-06-11226227225226192,0001,130
2014-06-10225227225226100,0001,130
2014-06-0922522622422571,0001,125
2014-06-06224225222225190,0001,125
2014-06-05222224221222280,0001,110
2014-06-04220223220222207,0001,110
2014-06-03221221220220190,0001,100
2014-06-02219221218221187,0001,105
2014-05-30218219215217179,0001,085
2014-05-2921621721521668,0001,080
2014-05-28213217213217173,0001,085
2014-05-27215215213214216,0001,070
2014-05-26215216212216189,0001,080
2014-05-23210215210214396,0001,070
2014-05-22210212206210376,0001,050
2014-05-21206209202207313,0001,035
2014-05-20203206203204182,0001,020
2014-05-19202204201203298,0001,015
2014-05-16205206203204245,0001,020
2014-05-15206208205207107,0001,035
2014-05-14208209206208143,0001,040
2014-05-13206208206208198,0001,040
2014-05-12206209206206283,0001,030
2014-05-09206209206208162,0001,040
2014-05-08207208206207138,0001,035
2014-05-07211211205206187,0001,030
2014-05-02207212207212206,0001,060
2014-05-01209210207210236,0001,050
2014-04-30207207206206112,0001,030
2014-04-2820520720420762,0001,035
2014-04-25204208204207259,0001,035
2014-04-24203205202204168,0001,020
2014-04-23203204202203111,0001,015
2014-04-22204205203203105,0001,015
2014-04-2120420520320456,0001,020
2014-04-18207207201204228,0001,020
2014-04-17205206204206118,0001,030
2014-04-16201205201205146,0001,025
2014-04-15202202200201181,0001,005
2014-04-14201204200201135,0001,005
2014-04-11202203200201263,0001,005
2014-04-10204206203203195,0001,015
2014-04-09207207203204346,0001,020
2014-04-08209210205207335,0001,035
2014-04-07209211209210201,0001,050
2014-04-04212212210212178,0001,060
2014-04-03211213209212344,0001,060
2014-04-02206214206211625,0001,055
2014-04-01214214212214216,0001,070
2014-03-31213214210212247,0001,060
2014-03-28210213207213348,0001,065
2014-03-27207212206212325,0001,060
2014-03-26208209206209446,0001,045
2014-03-25208210206208716,0001,040
2014-03-24201206199204965,0001,020
2014-03-20202203197197745,000985
2014-03-192032032012011,281,0001,005
2014-03-182082082002001,521,0001,000
2014-03-17208209206206262,0001,030
2014-03-14212214208209651,0001,045
2014-03-13214217213216142,0001,080
2014-03-12214216212214181,0001,070
2014-03-11216218215218115,0001,090
2014-03-1021921921621685,0001,080
2014-03-07217218216218156,0001,090
2014-03-06214216211216189,0001,080
2014-03-05215218213214195,0001,070
2014-03-04212215212214407,0001,070
2014-03-03213213210212155,0001,060
2014-02-28217218211212182,0001,060
2014-02-2721721921621783,0001,085
2014-02-26218220217219136,0001,095
2014-02-25221223220222178,0001,110
2014-02-24220222217220146,0001,100
2014-02-21215220215220169,0001,100
2014-02-20217217213213105,0001,065
2014-02-19219221216217150,0001,085
2014-02-18214221213221217,0001,105
2014-02-1721221520921587,0001,075
2014-02-14216217210210184,0001,050
2014-02-13220220215215113,0001,075
2014-02-12217221217219140,0001,095
2014-02-10221222213216162,0001,080
2014-02-07211215211215148,0001,075
2014-02-06210210207208251,0001,040
2014-02-05210213206208334,0001,040
2014-02-04215217207208641,0001,040
2014-02-03225226218220432,0001,100
2014-01-31228228225226140,0001,130
2014-01-30226227224226245,0001,130
2014-01-29227230227230182,0001,150
2014-01-28227227225225226,0001,125
2014-01-27229230226226319,0001,130
2014-01-24238238232233303,0001,165
2014-01-23244247240240204,0001,200
2014-01-22242244242244108,0001,220
2014-01-21244246243243169,0001,215
2014-01-20241245240244169,0001,220
2014-01-17237241237240205,0001,200
2014-01-16238240237237148,0001,185
2014-01-15237239236238166,0001,190
2014-01-14238238236236168,0001,180
2014-01-10238240236240215,0001,200
2014-01-09240240236238105,0001,190
2014-01-08236240236240130,0001,200
2014-01-0723723723523564,0001,175
2014-01-06234239234237234,0001,185

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