1. HOME >
  2. 株価時系列 >
  3. 8387 >
  4. 2016年

8387 (株)四国銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30286287283286246,0001,430
2016-12-29288288285286182,0001,430
2016-12-28288288285288179,0001,440
2016-12-27284288282285138,0001,425
2016-12-26289289284285156,0001,425
2016-12-22288289284289256,0001,445
2016-12-21287290285288212,0001,440
2016-12-20288288284286248,0001,430
2016-12-19289290285288365,0001,440
2016-12-16289290287289336,0001,445
2016-12-15288289284286484,0001,430
2016-12-14290290283288281,0001,440
2016-12-13288290286289394,0001,445
2016-12-12293293283288371,0001,440
2016-12-09292294290292426,0001,460
2016-12-08296297290292348,0001,460
2016-12-07297297295296250,0001,480
2016-12-06296296295295234,0001,475
2016-12-05295296291293336,0001,465
2016-12-02292297291295589,0001,475
2016-12-01296296290291504,0001,455
2016-11-30296296294294277,0001,470
2016-11-29296296293296213,0001,480
2016-11-28294296293296271,0001,480
2016-11-25290296290294278,0001,470
2016-11-24298298290291343,0001,455
2016-11-22300300295296338,0001,480
2016-11-21294300294300320,0001,500
2016-11-18292295289294415,0001,470
2016-11-17279288277288397,0001,440
2016-11-16271279270279299,0001,395
2016-11-15268273266268398,0001,340
2016-11-14253264253263424,0001,315
2016-11-11251253240249260,0001,245
2016-11-10250251244247232,0001,235
2016-11-09248251230231234,0001,155
2016-11-0824624824524582,0001,225
2016-11-0724724724324668,0001,230
2016-11-0424224223524099,0001,200
2016-11-0224524624224479,0001,220
2016-11-01250250246248110,0001,240
2016-10-3125025024524881,0001,240
2016-10-28250253246252299,0001,260
2016-10-27246251245248192,0001,240
2016-10-2624224424024499,0001,220
2016-10-25241244240244124,0001,220
2016-10-2424124123924040,0001,200
2016-10-21240242239241156,0001,205
2016-10-20237240237240153,0001,200
2016-10-1923423723423779,0001,185
2016-10-1823423423223445,0001,170
2016-10-1723223423123362,0001,165
2016-10-14232232226230167,0001,150
2016-10-1323423423023369,0001,165
2016-10-12233235230232125,0001,160
2016-10-1123323623223473,0001,170
2016-10-07233233231233137,0001,165
2016-10-06230232229232127,0001,160
2016-10-05224229224227151,0001,135
2016-10-04220230218223196,0001,115
2016-10-0321822221421895,0001,090
2016-09-30221221214215171,0001,075
2016-09-29225227221225116,0001,125
2016-09-28223224216222146,0001,110
2016-09-27219225214225334,0001,125
2016-09-26230232224224125,0001,120
2016-09-23229234229234296,0001,170
2016-09-21219241212237392,0001,185
2016-09-20218223216218289,0001,090
2016-09-16209217208216230,0001,080
2016-09-15210211206206143,0001,030
2016-09-1421321321021299,0001,060
2016-09-1321621721321462,0001,070
2016-09-12217219213214118,0001,070
2016-09-09222222219219185,0001,095
2016-09-08214223214222283,0001,110
2016-09-07213214211213107,0001,065
2016-09-0621421521421461,0001,070
2016-09-0521421621321392,0001,065
2016-09-02215216212213170,0001,065
2016-09-01211215210215197,0001,075
2016-08-3121021120921173,0001,055
2016-08-3020621020621050,0001,050
2016-08-2920520620520645,0001,030
2016-08-2620320420220283,0001,010
2016-08-2520420520320376,0001,015
2016-08-2420520620420460,0001,020
2016-08-2320820820420491,0001,020
2016-08-2220820920720884,0001,040
2016-08-19210210208208111,0001,040
2016-08-18208214208209158,0001,045
2016-08-17206210204209170,0001,045
2016-08-16209210207207150,0001,035
2016-08-15213215209209183,0001,045
2016-08-12220220211213188,0001,065
2016-08-1021721821521851,0001,090
2016-08-09217220216217164,0001,085
2016-08-08216219216218106,0001,090
2016-08-0521021421021191,0001,055
2016-08-04209213208212183,0001,060
2016-08-03214217206207197,0001,035
2016-08-02223223218218110,0001,090
2016-08-01218225217223179,0001,115
2016-07-29212227209224289,0001,120
2016-07-2821321321121178,0001,055
2016-07-27212215212214146,0001,070
2016-07-26210212208211145,0001,055
2016-07-2521021321021192,0001,055
2016-07-2221021320821075,0001,050
2016-07-21213215211212148,0001,060
2016-07-20210212206212139,0001,060
2016-07-19210211207210133,0001,050
2016-07-15207212207210232,0001,050
2016-07-14207209205207143,0001,035
2016-07-13208212205207332,0001,035
2016-07-12203208203206323,0001,030
2016-07-11194202194201232,0001,005
2016-07-08196196193193174,000965
2016-07-0719519819519585,000975
2016-07-06197199193195254,000975
2016-07-0520120119820095,0001,000
2016-07-04204205200201217,0001,005
2016-07-01201203198200292,0001,000
2016-06-3020220220020088,0001,000
2016-06-29200202196200122,0001,000
2016-06-28197201193198210,000990
2016-06-27200200197197142,000985
2016-06-24207208197197240,000985
2016-06-2320420720320695,0001,030
2016-06-22203205201203193,0001,015
2016-06-21204206202205116,0001,025
2016-06-20200206200204124,0001,020
2016-06-17205206198198310,000990
2016-06-16205206202202157,0001,010
2016-06-15202206202203202,0001,015
2016-06-14201202201202122,0001,010
2016-06-13202203201201182,0001,005
2016-06-10212212207208255,0001,040
2016-06-0921221221021166,0001,055
2016-06-0821121221021252,0001,060
2016-06-07207218207211123,0001,055
2016-06-06208208206207203,0001,035
2016-06-03209210208209155,0001,045
2016-06-02213213208208188,0001,040
2016-06-01216217213215126,0001,075
2016-05-31210217210217305,0001,085
2016-05-3020821120821055,0001,050
2016-05-2720820920720879,0001,040
2016-05-26213214209209113,0001,045
2016-05-25212213210212114,0001,060
2016-05-2421321321021098,0001,050
2016-05-23210214209214131,0001,070
2016-05-20207212206211233,0001,055
2016-05-19205211205207274,0001,035
2016-05-18202206202203207,0001,015
2016-05-17203204201203132,0001,015
2016-05-16205205201201235,0001,005
2016-05-13210211205205211,0001,025
2016-05-1221021320821188,0001,055
2016-05-1121321320921186,0001,055
2016-05-10207211206210174,0001,050
2016-05-0920520720420688,0001,030
2016-05-06207208203204176,0001,020
2016-05-02206214205205204,0001,025
2016-04-28227230210213232,0001,065
2016-04-27225227224225135,0001,125
2016-04-26225226221225100,0001,125
2016-04-25221228217227189,0001,135
2016-04-22215223215220335,0001,100
2016-04-21215217212216290,0001,080
2016-04-20215215212213109,0001,065
2016-04-19212214211214186,0001,070
2016-04-1820721020720798,0001,035
2016-04-1521221420921359,0001,065
2016-04-14212215210214206,0001,070
2016-04-13205210205209100,0001,045
2016-04-12200206200204103,0001,020
2016-04-11202202199199161,000995
2016-04-08201206200203177,0001,015
2016-04-07202205202203140,0001,015
2016-04-06202206202203130,0001,015
2016-04-05209209203204145,0001,020
2016-04-04210214210212105,0001,060
2016-04-01217217209210244,0001,050
2016-03-31216221216217219,0001,085
2016-03-30220221213214165,0001,070
2016-03-29219221218221168,0001,105
2016-03-28221229219222700,0001,110
2016-03-25222222218219200,0001,095
2016-03-24228228222222160,0001,110
2016-03-23232233228229135,0001,145
2016-03-22228231227231219,0001,155
2016-03-18226226221225290,0001,125
2016-03-17222228220221196,0001,105
2016-03-16221222218220147,0001,100
2016-03-15217221215221197,0001,105
2016-03-14216219216218191,0001,090
2016-03-11209213209213268,0001,065
2016-03-10210212207210171,0001,050
2016-03-09212212207208172,0001,040
2016-03-08217219213213129,0001,065
2016-03-07219220217217104,0001,085
2016-03-04209219209218308,0001,090
2016-03-03206212206212200,0001,060
2016-03-02208209203205319,0001,025
2016-03-01207208203204222,0001,020
2016-02-29211211206207240,0001,035
2016-02-26206210206209184,0001,045
2016-02-25201207201205186,0001,025
2016-02-24200204200201226,0001,005
2016-02-23210210200200233,0001,000
2016-02-22205208204207158,0001,035
2016-02-19213214206207331,0001,035
2016-02-18213216210215360,0001,075
2016-02-17212215211212176,0001,060
2016-02-16214219211211293,0001,055
2016-02-15219221215216239,0001,080
2016-02-12213222210210351,0001,050
2016-02-10225225213217478,0001,085
2016-02-09230231221222262,0001,110
2016-02-08226234226234162,0001,170
2016-02-05232234226226223,0001,130
2016-02-04235237232232148,0001,160
2016-02-03236238234236321,0001,180
2016-02-02238242237238130,0001,190
2016-02-01249249238239262,0001,195
2016-01-29243248234246269,0001,230
2016-01-2824124424024089,0001,200
2016-01-27240244238244121,0001,220
2016-01-26242242234235136,0001,175
2016-01-25247248243244111,0001,220
2016-01-22239245239245154,0001,225
2016-01-21239243236236192,0001,180
2016-01-20244244240240192,0001,200
2016-01-1924524724224489,0001,220
2016-01-1824424724224580,0001,225
2016-01-15258258245247141,0001,235
2016-01-14253255248251279,0001,255
2016-01-13249261249261202,0001,305
2016-01-12250252247248165,0001,240
2016-01-08256260252252257,0001,260
2016-01-07262262256257259,0001,285
2016-01-06263265261264186,0001,320
2016-01-05265267263263132,0001,315
2016-01-04271273265266165,0001,330

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