8387 (株)四国銀行の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	770	777	769	776	43,100	776
2021-12-29	762	776	762	776	64,600	776
2021-12-28	755	764	753	764	70,800	764
2021-12-27	755	756	749	755	76,800	755
2021-12-24	751	751	745	750	25,500	750
2021-12-23	751	753	741	750	50,100	750
2021-12-22	745	750	742	749	42,700	749
2021-12-21	751	752	743	744	47,200	744
2021-12-20	753	754	742	742	78,200	742
2021-12-17	748	759	748	755	86,700	755
2021-12-16	755	755	747	754	132,900	754
2021-12-15	740	749	738	747	35,300	747
2021-12-14	745	749	737	741	46,400	741
2021-12-13	746	749	742	748	48,900	748
2021-12-10	749	749	742	745	54,500	745
2021-12-09	745	745	737	743	74,600	743
2021-12-08	746	746	737	745	98,500	745
2021-12-07	735	745	727	745	102,100	745
2021-12-06	726	731	725	727	50,500	727
2021-12-03	716	725	715	725	97,900	725
2021-12-02	708	717	707	709	88,300	709
2021-12-01	704	716	702	712	81,300	712
2021-11-30	726	730	704	704	116,000	704
2021-11-29	723	726	713	716	95,200	716
2021-11-26	731	733	725	725	71,900	725
2021-11-25	734	738	730	731	28,800	731
2021-11-24	737	740	727	732	62,700	732
2021-11-22	720	732	717	732	54,700	732
2021-11-19	722	724	715	719	73,000	719
2021-11-18	730	730	719	721	89,500	721
2021-11-17	740	740	731	732	47,600	732
2021-11-16	742	745	736	736	31,800	736
2021-11-15	749	753	738	738	32,600	738
2021-11-12	736	745	736	745	44,900	745
2021-11-11	742	744	732	732	46,500	732
2021-11-10	741	745	739	742	37,000	742
2021-11-09	748	751	741	741	38,500	741
2021-11-08	750	751	744	748	41,200	748
2021-11-05	750	750	746	750	41,600	750
2021-11-04	760	761	753	753	100,100	753
2021-11-02	761	761	753	754	45,100	754
2021-11-01	755	761	749	761	62,400	761
2021-10-29	746	750	742	750	62,300	750
2021-10-28	739	752	736	747	267,800	747
2021-10-27	736	743	734	741	67,300	741
2021-10-26	741	744	735	735	48,900	735
2021-10-25	750	752	743	743	42,400	743
2021-10-22	752	756	750	750	52,600	750
2021-10-21	753	758	752	752	48,300	752
2021-10-20	753	764	752	753	61,700	753
2021-10-19	753	754	749	752	35,700	752
2021-10-18	753	753	745	752	47,200	752
2021-10-15	736	750	735	748	63,700	748
2021-10-14	739	739	728	729	45,100	729
2021-10-13	746	746	737	737	45,200	737
2021-10-12	752	756	746	747	47,400	747
2021-10-11	756	759	748	754	54,600	754
2021-10-08	749	754	746	750	93,200	750
2021-10-07	739	744	733	740	48,100	740
2021-10-06	728	743	728	742	78,200	742
2021-10-05	731	737	725	725	77,500	725
2021-10-04	737	743	729	735	57,600	735
2021-10-01	736	741	730	733	84,200	733
2021-09-30	750	756	738	739	64,400	739
2021-09-29	736	749	731	749	102,100	749
2021-09-28	764	765	749	761	142,100	761
2021-09-27	758	758	750	750	61,400	750
2021-09-24	750	758	747	752	96,500	752
2021-09-22	745	746	736	736	125,000	736
2021-09-21	741	754	738	746	137,400	746
2021-09-17	768	768	758	765	98,500	765
2021-09-16	772	772	760	768	82,100	768
2021-09-15	771	773	760	764	110,000	764
2021-09-14	770	780	769	780	110,200	780
2021-09-13	753	767	751	767	86,000	767
2021-09-10	743	755	743	752	138,700	752
2021-09-09	747	749	741	745	63,100	745
2021-09-08	740	748	738	746	108,600	746
2021-09-07	741	741	731	740	87,900	740
2021-09-06	740	740	731	735	78,000	735
2021-09-03	732	735	727	733	76,300	733
2021-09-02	730	730	723	728	54,100	728
2021-09-01	730	732	726	731	48,500	731
2021-08-31	727	731	721	730	91,100	730
2021-08-30	724	730	722	730	40,500	730
2021-08-27	723	723	714	716	54,200	716
2021-08-26	716	723	715	723	36,800	723
2021-08-25	717	722	713	715	35,500	715
2021-08-24	714	721	712	720	41,600	720
2021-08-23	714	719	712	712	38,700	712
2021-08-20	714	715	707	707	70,500	707
2021-08-19	720	720	710	710	43,200	710
2021-08-18	722	723	716	722	44,200	722
2021-08-17	721	722	714	716	35,100	716
2021-08-16	725	725	716	717	61,100	717
2021-08-13	728	728	721	723	39,000	723
2021-08-12	721	733	718	728	74,200	728
2021-08-11	710	722	710	719	54,800	719
2021-08-10	709	713	705	707	67,400	707
2021-08-06	714	714	708	709	36,000	709
2021-08-05	709	711	706	708	31,700	708
2021-08-04	715	718	709	711	38,200	711
2021-08-03	719	723	717	717	45,200	717
2021-08-02	709	724	706	724	111,100	724
2021-07-30	706	707	699	700	78,300	700
2021-07-29	713	713	706	709	55,600	709
2021-07-28	714	719	712	716	46,000	716
2021-07-27	715	719	715	718	44,800	718
2021-07-26	715	715	709	714	44,900	714
2021-07-21	710	715	704	708	61,800	708
2021-07-20	703	707	699	707	78,600	707
2021-07-19	712	712	701	703	68,000	703
2021-07-16	714	716	711	712	44,000	712
2021-07-15	722	727	713	717	106,500	717
2021-07-14	723	724	718	719	71,300	719
2021-07-13	707	723	706	720	195,900	720
2021-07-12	704	705	699	702	119,700	702
2021-07-09	687	695	685	694	168,800	694
2021-07-08	692	695	689	689	107,400	689
2021-07-07	696	697	692	694	114,100	694
2021-07-06	702	702	696	698	60,700	698
2021-07-05	705	705	698	700	59,500	700
2021-07-02	705	707	698	705	80,000	705
2021-07-01	697	700	695	695	65,600	695
2021-06-30	705	706	695	696	104,600	696
2021-06-29	710	710	701	702	70,000	702
2021-06-28	714	716	710	716	63,000	716
2021-06-25	704	708	699	705	57,400	705
2021-06-24	695	702	695	700	38,100	700
2021-06-23	706	706	693	695	96,000	695
2021-06-22	705	707	700	703	78,100	703
2021-06-21	695	697	687	696	114,400	696
2021-06-18	706	706	696	699	98,600	699
2021-06-17	712	716	703	706	111,500	706
2021-06-16	700	709	700	707	104,000	707
2021-06-15	700	701	695	700	145,800	700
2021-06-14	703	704	698	703	110,500	703
2021-06-11	689	696	684	694	146,100	694
2021-06-10	691	694	687	694	82,100	694
2021-06-09	695	697	692	694	41,100	694
2021-06-08	690	696	686	694	57,300	694
2021-06-07	702	702	690	692	129,400	692
2021-06-04	706	709	702	706	94,600	706
2021-06-03	702	706	698	706	80,400	706
2021-06-02	693	702	691	698	154,600	698
2021-06-01	695	696	686	695	89,500	695
2021-05-31	699	699	685	688	106,900	688
2021-05-28	683	699	677	699	192,000	699
2021-05-27	671	684	667	674	827,100	674
2021-05-26	670	674	664	672	248,500	672
2021-05-25	685	688	674	678	361,000	678
2021-05-24	691	694	681	691	217,100	691
2021-05-21	699	704	696	697	112,000	697
2021-05-20	701	709	699	703	112,100	703
2021-05-19	701	710	701	706	95,600	706
2021-05-18	710	712	702	709	129,000	709
2021-05-17	713	714	698	708	106,400	708
2021-05-14	705	712	702	707	100,400	707
2021-05-13	708	715	695	695	244,200	695
2021-05-12	707	725	698	721	171,500	721
2021-05-11	735	738	718	718	98,900	718
2021-05-10	729	737	727	735	58,900	735
2021-05-07	725	737	721	721	126,600	721
2021-05-06	708	721	707	713	107,600	713
2021-04-30	709	712	698	698	163,400	698
2021-04-28	705	708	700	700	140,900	700
2021-04-27	708	713	702	702	128,400	702
2021-04-26	712	712	704	708	95,200	708
2021-04-23	714	721	712	713	73,800	713
2021-04-22	725	728	715	719	65,300	719
2021-04-21	730	730	712	718	103,300	718
2021-04-20	745	745	734	734	76,600	734
2021-04-19	755	756	745	745	97,200	745
2021-04-16	759	759	748	754	34,500	754
2021-04-15	746	759	746	754	44,700	754
2021-04-14	744	746	735	746	57,700	746
2021-04-13	752	757	744	744	57,000	744
2021-04-12	744	757	743	752	76,700	752
2021-04-09	747	751	738	741	88,500	741
2021-04-08	761	761	739	740	149,500	740
2021-04-07	765	774	765	771	47,600	771
2021-04-06	780	781	763	769	73,900	769
2021-04-05	774	798	774	785	104,800	785
2021-04-02	779	782	763	770	98,200	770
2021-04-01	782	788	770	770	115,900	770
2021-03-31	809	809	782	782	171,200	782
2021-03-30	827	832	799	817	365,700	817
2021-03-29	875	875	837	851	541,300	851
2021-03-26	870	870	855	860	346,100	860
2021-03-25	848	865	848	856	157,800	856
2021-03-24	855	856	825	830	242,800	830
2021-03-23	900	903	869	869	227,000	869
2021-03-22	900	909	890	902	224,300	902
2021-03-19	865	911	862	903	440,200	903
2021-03-18	847	859	841	859	173,700	859
2021-03-17	831	849	829	849	141,000	849
2021-03-16	825	838	821	829	186,500	829
2021-03-15	805	827	805	827	206,600	827
2021-03-12	798	800	785	797	219,200	797
2021-03-11	803	805	795	800	131,800	800
2021-03-10	802	805	784	791	188,800	791
2021-03-09	768	804	768	802	277,700	802
2021-03-08	757	767	757	762	151,600	762
2021-03-05	745	755	745	755	236,000	755
2021-03-04	741	751	740	749	120,400	749
2021-03-03	745	745	737	740	142,600	740
2021-03-02	746	752	739	744	98,700	744
2021-03-01	740	749	738	746	122,200	746
2021-02-26	753	754	741	741	224,800	741
2021-02-25	757	763	752	760	145,600	760
2021-02-24	747	762	746	748	200,900	748
2021-02-22	735	743	733	736	91,800	736
2021-02-19	732	733	722	730	98,800	730
2021-02-18	740	740	733	736	91,400	736
2021-02-17	727	743	727	736	91,800	736
2021-02-16	729	743	725	726	129,300	726
2021-02-15	729	732	724	726	89,800	726
2021-02-12	725	728	719	723	89,200	723
2021-02-10	721	728	716	719	96,000	719
2021-02-09	725	725	714	717	131,400	717
2021-02-08	706	720	704	719	201,900	719
2021-02-05	684	697	683	692	126,700	692
2021-02-04	672	683	669	678	136,700	678
2021-02-03	670	677	669	673	90,900	673
2021-02-02	666	670	664	668	84,700	668
2021-02-01	664	666	663	664	68,900	664
2021-01-29	665	667	661	664	126,800	664
2021-01-28	664	672	661	669	142,100	669
2021-01-27	668	669	665	665	66,100	665
2021-01-26	672	672	665	665	57,500	665
2021-01-25	670	671	665	666	54,800	666
2021-01-22	662	669	661	667	91,300	667
2021-01-21	660	672	658	671	98,600	671
2021-01-20	671	671	657	658	248,100	658
2021-01-19	680	681	671	672	180,500	672
2021-01-18	688	688	680	684	100,100	684
2021-01-15	698	698	686	688	109,200	688
2021-01-14	695	703	692	703	71,000	703
2021-01-13	693	698	691	694	54,700	694
2021-01-12	696	697	690	694	70,300	694
2021-01-08	685	694	679	694	101,300	694
2021-01-07	700	702	684	687	109,800	687
2021-01-06	672	694	672	692	85,900	692
2021-01-05	674	674	667	667	40,400	667
2021-01-04	683	683	665	673	81,700	673

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 [2021年度]

8387 (株)四国銀行の時系列データ [2021年度]