8387 (株)四国銀行の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,054	1,062	1,041	1,044	46,400	1,044
2019-12-27	1,055	1,071	1,053	1,071	26,500	1,071
2019-12-26	1,024	1,053	1,023	1,053	29,000	1,053
2019-12-25	1,035	1,035	1,021	1,021	16,100	1,021
2019-12-24	1,034	1,049	1,034	1,036	46,100	1,036
2019-12-23	1,064	1,064	1,047	1,053	33,500	1,053
2019-12-20	1,066	1,071	1,055	1,056	49,000	1,056
2019-12-19	1,065	1,071	1,056	1,066	24,600	1,066
2019-12-18	1,088	1,089	1,060	1,069	37,100	1,069
2019-12-17	1,068	1,094	1,062	1,090	55,300	1,090
2019-12-16	1,080	1,080	1,060	1,068	47,800	1,068
2019-12-13	1,050	1,069	1,043	1,067	122,200	1,067
2019-12-12	1,042	1,042	1,017	1,020	40,100	1,020
2019-12-11	1,049	1,049	1,033	1,040	29,200	1,040
2019-12-10	1,050	1,056	1,036	1,052	77,900	1,052
2019-12-09	1,040	1,045	1,026	1,034	29,500	1,034
2019-12-06	1,009	1,030	1,008	1,029	52,900	1,029
2019-12-05	1,019	1,019	994	1,004	110,900	1,004
2019-12-04	1,001	1,011	997	1,003	65,100	1,003
2019-12-03	1,039	1,039	1,010	1,010	40,000	1,010
2019-12-02	1,034	1,046	1,033	1,045	38,900	1,045
2019-11-29	1,015	1,027	1,010	1,025	25,100	1,025
2019-11-28	1,021	1,021	1,009	1,017	12,000	1,017
2019-11-27	1,008	1,020	1,002	1,017	17,600	1,017
2019-11-26	1,018	1,018	1,000	1,000	17,400	1,000
2019-11-25	1,017	1,018	1,007	1,012	12,700	1,012
2019-11-22	1,011	1,019	1,000	1,001	25,200	1,001
2019-11-21	999	1,013	987	1,011	37,800	1,011
2019-11-20	1,008	1,008	991	999	41,700	999
2019-11-19	1,013	1,018	1,005	1,011	26,800	1,011
2019-11-18	1,040	1,040	1,003	1,011	38,100	1,011
2019-11-15	1,011	1,036	995	1,032	52,300	1,032
2019-11-14	1,020	1,020	991	1,001	57,300	1,001
2019-11-13	1,035	1,041	1,010	1,018	50,200	1,018
2019-11-12	1,018	1,036	1,006	1,035	42,900	1,035
2019-11-11	1,044	1,044	1,013	1,018	40,100	1,018
2019-11-08	1,062	1,062	1,023	1,042	56,400	1,042
2019-11-07	1,044	1,050	1,029	1,032	27,400	1,032
2019-11-06	1,050	1,055	1,035	1,045	35,900	1,045
2019-11-05	1,033	1,048	1,013	1,048	78,700	1,048
2019-11-01	1,025	1,025	1,009	1,014	29,500	1,014
2019-10-31	1,026	1,045	1,009	1,039	64,200	1,039
2019-10-30	1,042	1,042	1,018	1,024	134,900	1,024
2019-10-29	1,040	1,057	1,039	1,048	50,700	1,048
2019-10-28	1,030	1,040	1,025	1,030	37,300	1,030
2019-10-25	1,015	1,030	1,002	1,030	64,000	1,030
2019-10-24	1,015	1,019	1,002	1,011	49,200	1,011
2019-10-23	1,012	1,014	985	1,013	36,700	1,013
2019-10-21	1,000	1,007	992	999	18,800	999
2019-10-18	1,005	1,013	989	997	51,400	997
2019-10-17	1,010	1,014	996	1,000	34,800	1,000
2019-10-16	998	1,016	994	1,004	62,300	1,004
2019-10-15	983	1,000	971	976	49,300	976
2019-10-11	962	968	951	962	41,000	962
2019-10-10	953	956	938	954	18,200	954
2019-10-09	947	963	940	962	39,900	962
2019-10-08	949	963	945	962	39,900	962
2019-10-07	934	946	918	946	38,300	946
2019-10-04	935	941	928	935	37,200	935
2019-10-03	964	973	941	941	61,100	941
2019-10-02	972	1,002	968	989	45,200	989
2019-10-01	975	990	968	981	35,200	981
2019-09-30	1,003	1,003	972	980	41,000	980
2019-09-27	1,004	1,015	996	1,015	58,000	1,015
2019-09-26	1,012	1,023	1,008	1,022	70,700	1,022
2019-09-25	1,010	1,010	992	1,003	25,400	1,003
2019-09-24	1,018	1,023	1,004	1,010	29,800	1,010
2019-09-20	1,017	1,020	1,003	1,019	53,300	1,019
2019-09-19	975	1,014	974	1,012	58,700	1,012
2019-09-18	998	998	957	965	53,300	965
2019-09-17	1,000	1,020	991	1,000	59,400	1,000
2019-09-13	1,019	1,019	995	1,011	99,500	1,011
2019-09-12	1,013	1,017	991	1,008	57,000	1,008
2019-09-11	945	1,002	945	1,000	74,200	1,000
2019-09-10	910	941	910	938	54,100	938
2019-09-09	903	909	895	908	27,500	908
2019-09-06	901	905	885	900	17,500	900
2019-09-05	878	903	878	898	32,900	898
2019-09-04	886	886	871	872	21,300	872
2019-09-03	887	899	885	888	12,500	888
2019-09-02	904	907	888	888	16,500	888
2019-08-30	903	924	894	919	41,300	919
2019-08-29	888	891	874	891	13,400	891
2019-08-28	884	887	872	884	19,800	884
2019-08-27	887	888	877	880	13,400	880
2019-08-26	874	889	872	875	31,600	875
2019-08-23	880	904	878	900	24,600	900
2019-08-22	886	888	876	885	21,600	885
2019-08-21	886	893	876	876	19,500	876
2019-08-20	906	907	891	900	22,200	900
2019-08-19	890	898	886	895	19,300	895
2019-08-16	878	888	876	888	16,100	888
2019-08-15	860	887	860	885	23,300	885
2019-08-14	880	890	876	887	17,800	887
2019-08-13	873	876	859	872	30,300	872
2019-08-09	886	886	878	884	12,300	884
2019-08-08	880	887	873	886	13,100	886
2019-08-07	859	894	857	887	33,600	887
2019-08-06	870	879	855	874	50,900	874
2019-08-05	888	890	876	881	111,900	881
2019-08-02	905	909	886	887	60,800	887
2019-08-01	940	944	919	921	26,400	921
2019-07-31	948	962	936	942	46,000	942
2019-07-30	947	973	947	972	38,500	972
2019-07-29	940	947	936	947	20,900	947
2019-07-26	934	947	934	945	12,400	945
2019-07-25	929	948	928	943	19,600	943
2019-07-24	953	953	930	931	43,800	931
2019-07-23	942	954	934	945	19,300	945
2019-07-22	943	944	937	939	12,800	939
2019-07-19	926	944	914	940	30,200	940
2019-07-18	957	957	919	919	53,200	919
2019-07-17	951	968	947	957	17,500	957
2019-07-16	970	970	954	960	19,900	960
2019-07-12	966	975	962	972	17,500	972
2019-07-11	946	967	941	967	18,800	967
2019-07-10	943	950	941	946	28,500	946
2019-07-09	954	972	950	954	32,400	954
2019-07-08	967	987	964	964	26,900	964
2019-07-05	985	989	966	968	38,300	968
2019-07-04	967	994	967	989	37,900	989
2019-07-03	945	965	943	965	31,400	965
2019-07-02	941	948	934	948	35,400	948
2019-07-01	913	938	912	938	33,600	938
2019-06-28	908	913	902	902	37,700	902
2019-06-27	903	921	903	921	31,400	921
2019-06-26	909	913	901	902	22,800	902
2019-06-25	913	919	906	912	15,800	912
2019-06-24	905	918	900	917	25,300	917
2019-06-21	936	941	897	897	125,200	897
2019-06-20	950	960	935	935	28,300	935
2019-06-19	921	953	920	949	39,000	949
2019-06-18	942	942	906	908	43,800	908
2019-06-17	950	950	933	938	20,900	938
2019-06-14	943	951	932	951	33,400	951
2019-06-13	950	952	933	943	34,800	943
2019-06-12	981	981	959	959	24,600	959
2019-06-11	970	981	969	981	31,900	981
2019-06-10	963	971	956	967	21,100	967
2019-06-07	959	968	937	959	25,500	959
2019-06-06	958	966	951	957	39,500	957
2019-06-05	942	971	942	958	44,100	958
2019-06-04	928	939	923	937	36,900	937
2019-06-03	936	936	921	929	24,500	929
2019-05-31	941	960	930	958	43,600	958
2019-05-30	931	951	931	946	19,800	946
2019-05-29	940	950	931	938	40,200	938
2019-05-28	943	949	925	945	45,300	945
2019-05-27	946	946	935	943	13,500	943
2019-05-24	927	935	917	934	30,100	934
2019-05-23	943	943	930	935	42,700	935
2019-05-22	969	969	947	947	28,700	947
2019-05-21	973	974	959	968	28,400	968
2019-05-20	982	987	972	981	41,300	981
2019-05-17	974	985	960	979	32,500	979
2019-05-16	952	966	938	965	42,300	965
2019-05-15	969	969	947	952	34,300	952
2019-05-14	959	968	952	966	61,600	966
2019-05-13	977	977	958	958	48,100	958
2019-05-10	985	986	969	976	65,900	976
2019-05-09	993	994	979	983	71,100	983
2019-05-08	999	1,007	988	1,001	78,300	1,001
2019-05-07	1,006	1,017	1,004	1,005	44,200	1,005
2019-04-26	1,019	1,020	1,004	1,015	37,100	1,015
2019-04-25	1,005	1,031	996	1,026	54,100	1,026
2019-04-24	1,026	1,029	1,002	1,004	35,300	1,004
2019-04-23	1,016	1,022	1,005	1,022	26,900	1,022
2019-04-22	1,004	1,016	989	1,016	37,300	1,016
2019-04-19	1,008	1,012	1,004	1,006	28,700	1,006
2019-04-18	1,025	1,026	1,006	1,011	49,600	1,011
2019-04-17	1,025	1,035	1,024	1,029	30,500	1,029
2019-04-16	1,031	1,039	1,017	1,026	22,200	1,026
2019-04-15	1,023	1,047	1,023	1,039	48,100	1,039
2019-04-12	1,023	1,032	1,008	1,011	28,900	1,011
2019-04-11	1,019	1,022	1,009	1,017	27,600	1,017
2019-04-10	1,029	1,029	1,016	1,024	26,200	1,024
2019-04-09	1,044	1,044	1,017	1,041	35,300	1,041
2019-04-08	1,064	1,064	1,042	1,044	17,300	1,044
2019-04-05	1,066	1,078	1,058	1,066	26,000	1,066
2019-04-04	1,080	1,085	1,065	1,070	35,800	1,070
2019-04-03	1,070	1,085	1,059	1,083	35,100	1,083
2019-04-02	1,090	1,097	1,070	1,076	36,600	1,076
2019-04-01	1,059	1,088	1,059	1,071	60,000	1,071
2019-03-29	1,074	1,075	1,038	1,040	56,200	1,040
2019-03-28	1,082	1,085	1,060	1,061	61,300	1,061
2019-03-27	1,099	1,104	1,069	1,102	92,200	1,102
2019-03-26	1,078	1,125	1,078	1,125	200,700	1,125
2019-03-25	1,080	1,080	1,048	1,061	116,600	1,061
2019-03-22	1,100	1,107	1,064	1,098	72,400	1,098
2019-03-20	1,094	1,101	1,086	1,095	72,000	1,095
2019-03-19	1,126	1,126	1,096	1,102	70,200	1,102
2019-03-18	1,076	1,133	1,076	1,133	112,800	1,133
2019-03-15	1,036	1,075	1,035	1,071	134,200	1,071
2019-03-14	1,025	1,031	1,021	1,026	54,600	1,026
2019-03-13	1,031	1,037	1,011	1,013	48,300	1,013
2019-03-12	1,023	1,045	1,020	1,039	72,800	1,039
2019-03-11	1,018	1,020	1,006	1,015	45,100	1,015
2019-03-08	1,023	1,023	1,003	1,019	179,200	1,019
2019-03-07	1,015	1,021	1,006	1,019	87,300	1,019
2019-03-06	1,036	1,036	1,019	1,020	60,700	1,020
2019-03-05	1,029	1,042	1,026	1,036	47,700	1,036
2019-03-04	1,056	1,065	1,030	1,039	53,700	1,039
2019-03-01	1,037	1,055	1,037	1,047	47,700	1,047
2019-02-28	1,021	1,041	1,011	1,037	74,000	1,037
2019-02-27	1,026	1,026	1,011	1,013	53,500	1,013
2019-02-26	1,038	1,038	1,019	1,021	61,800	1,021
2019-02-25	1,039	1,049	1,033	1,038	54,700	1,038
2019-02-22	1,029	1,046	1,004	1,042	58,700	1,042
2019-02-21	1,030	1,041	1,015	1,031	38,900	1,031
2019-02-20	1,026	1,037	1,018	1,030	46,500	1,030
2019-02-19	1,034	1,034	1,017	1,026	32,800	1,026
2019-02-18	1,038	1,058	1,029	1,034	59,300	1,034
2019-02-15	1,005	1,018	993	1,015	60,700	1,015
2019-02-14	1,018	1,028	1,012	1,015	27,600	1,015
2019-02-13	1,031	1,031	1,007	1,018	44,400	1,018
2019-02-12	1,006	1,030	1,006	1,025	57,400	1,025
2019-02-08	1,018	1,018	1,000	1,003	56,500	1,003
2019-02-07	1,020	1,033	1,018	1,023	51,700	1,023
2019-02-06	1,032	1,033	1,012	1,019	42,500	1,019
2019-02-05	1,029	1,039	1,022	1,029	44,900	1,029
2019-02-04	1,022	1,051	1,021	1,038	61,000	1,038
2019-02-01	1,049	1,049	1,014	1,014	60,900	1,014
2019-01-31	1,040	1,064	1,037	1,049	90,600	1,049
2019-01-30	1,045	1,053	1,023	1,023	82,900	1,023
2019-01-29	1,055	1,055	1,035	1,043	57,600	1,043
2019-01-28	1,084	1,084	1,053	1,054	67,500	1,054
2019-01-25	1,098	1,116	1,082	1,082	54,700	1,082
2019-01-24	1,098	1,116	1,092	1,100	50,700	1,100
2019-01-23	1,091	1,109	1,086	1,100	40,400	1,100
2019-01-22	1,135	1,135	1,098	1,109	32,300	1,109
2019-01-21	1,118	1,134	1,118	1,123	43,100	1,123
2019-01-18	1,116	1,134	1,109	1,112	42,500	1,112
2019-01-17	1,117	1,141	1,110	1,115	34,100	1,115
2019-01-16	1,145	1,145	1,109	1,111	40,500	1,111
2019-01-15	1,113	1,149	1,113	1,133	49,900	1,133
2019-01-11	1,156	1,157	1,123	1,133	26,700	1,133
2019-01-10	1,150	1,156	1,134	1,149	32,600	1,149
2019-01-09	1,174	1,181	1,159	1,165	30,600	1,165
2019-01-08	1,175	1,178	1,156	1,165	48,200	1,165
2019-01-07	1,202	1,206	1,159	1,162	34,700	1,162
2019-01-04	1,152	1,159	1,127	1,154	47,500	1,154

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8387 (株)四国銀行 の時系列データ [2019年度]

8387 (株)四国銀行の時系列データ [2019年度]