8387 (株)四国銀行の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	976	988	970	980	36,500	980
2022-12-29	977	980	954	976	66,200	976
2022-12-28	967	985	963	977	109,200	977
2022-12-27	941	981	940	977	122,400	977
2022-12-26	961	962	933	939	55,500	939
2022-12-23	930	959	929	959	84,100	959
2022-12-22	921	934	906	934	89,300	934
2022-12-21	948	969	905	906	249,100	906
2022-12-20	894	957	894	933	331,600	933
2022-12-19	870	898	870	894	112,700	894
2022-12-16	877	888	870	871	54,700	871
2022-12-15	870	879	870	876	36,700	876
2022-12-14	875	879	872	876	22,200	876
2022-12-13	882	886	875	875	32,900	875
2022-12-12	870	884	867	881	36,900	881
2022-12-09	867	873	867	869	39,300	869
2022-12-08	873	873	855	867	57,200	867
2022-12-07	860	880	857	874	61,100	874
2022-12-06	874	877	868	870	61,700	870
2022-12-05	883	883	868	876	67,200	876
2022-12-02	897	897	873	881	80,900	881
2022-12-01	919	919	901	904	57,900	904
2022-11-30	928	931	916	919	61,600	919
2022-11-29	927	936	914	933	65,000	933
2022-11-28	940	945	918	927	175,900	927
2022-11-25	898	926	896	926	125,400	926
2022-11-24	880	897	880	897	101,500	897
2022-11-22	865	877	862	876	74,600	876
2022-11-21	855	861	853	857	49,200	857
2022-11-18	847	859	845	845	76,700	845
2022-11-17	842	847	840	845	27,600	845
2022-11-16	843	846	838	838	31,900	838
2022-11-15	843	848	842	844	29,500	844
2022-11-14	850	856	842	842	37,700	842
2022-11-11	866	866	849	853	51,000	853
2022-11-10	863	863	852	856	33,500	856
2022-11-09	857	862	854	854	19,500	854
2022-11-08	853	857	850	856	30,300	856
2022-11-07	853	857	848	850	27,600	850
2022-11-04	840	855	840	844	53,000	844
2022-11-02	852	860	843	847	73,600	847
2022-11-01	870	871	855	855	35,000	855
2022-10-31	861	869	858	868	51,100	868
2022-10-28	851	862	851	853	185,500	853
2022-10-27	879	879	852	857	65,900	857
2022-10-26	875	882	870	878	78,800	878
2022-10-25	878	878	863	865	38,100	865
2022-10-24	873	877	868	873	76,500	873
2022-10-21	863	866	856	860	29,000	860
2022-10-20	860	869	858	868	42,300	868
2022-10-19	869	871	865	869	26,900	869
2022-10-18	870	871	864	869	38,300	869
2022-10-17	870	874	857	857	48,900	857
2022-10-14	867	874	859	873	74,800	873
2022-10-13	854	856	846	846	44,400	846
2022-10-12	848	862	848	850	47,600	850
2022-10-11	858	867	847	847	74,700	847
2022-10-07	860	871	860	867	43,000	867
2022-10-06	864	876	863	871	54,200	871
2022-10-05	861	870	859	859	45,100	859
2022-10-04	850	862	850	859	59,900	859
2022-10-03	850	850	837	843	33,100	843
2022-09-30	860	866	853	853	45,700	853
2022-09-29	857	868	851	868	52,500	868
2022-09-28	848	862	842	861	97,000	861
2022-09-27	851	857	847	848	72,400	848
2022-09-26	863	865	851	851	74,300	851
2022-09-22	876	876	860	864	60,700	864
2022-09-21	870	885	870	878	64,600	878
2022-09-20	859	877	857	873	84,900	873
2022-09-16	846	852	846	848	41,400	848
2022-09-15	844	848	838	846	28,500	846
2022-09-14	844	845	839	840	46,000	840
2022-09-13	851	851	847	850	27,300	850
2022-09-12	852	852	844	851	30,200	851
2022-09-09	840	849	840	844	63,900	844
2022-09-08	831	844	831	843	56,400	843
2022-09-07	832	835	820	821	71,200	821
2022-09-06	835	842	833	835	52,700	835
2022-09-05	841	842	831	835	48,700	835
2022-09-02	848	850	842	843	48,700	843
2022-09-01	862	862	847	847	70,400	847
2022-08-31	851	869	851	859	52,700	859
2022-08-30	853	858	852	858	21,500	858
2022-08-29	850	857	849	853	39,100	853
2022-08-26	859	859	854	854	14,900	854
2022-08-25	852	855	848	855	21,800	855
2022-08-24	846	853	846	852	19,300	852
2022-08-23	856	856	846	846	33,000	846
2022-08-22	849	857	849	856	25,300	856
2022-08-19	858	858	849	850	40,800	850
2022-08-18	853	853	849	850	24,800	850
2022-08-17	853	859	851	853	67,500	853
2022-08-16	846	848	841	843	17,000	843
2022-08-15	846	846	841	845	15,500	845
2022-08-12	840	847	840	845	47,000	845
2022-08-10	825	833	825	829	20,300	829
2022-08-09	831	831	823	827	48,800	827
2022-08-08	821	831	821	830	47,800	830
2022-08-05	815	827	815	826	50,100	826
2022-08-04	825	829	816	821	44,900	821
2022-08-03	837	838	825	828	61,000	828
2022-08-02	847	847	835	837	52,900	837
2022-08-01	848	851	844	849	45,900	849
2022-07-29	846	851	844	846	37,400	846
2022-07-28	853	855	844	852	56,200	852
2022-07-27	852	852	846	849	23,300	849
2022-07-26	850	854	847	851	32,800	851
2022-07-25	847	851	842	846	36,400	846
2022-07-22	847	850	845	846	39,300	846
2022-07-21	852	852	846	851	37,800	851
2022-07-20	849	852	845	852	49,800	852
2022-07-19	844	845	838	843	23,800	843
2022-07-15	841	842	831	837	37,800	837
2022-07-14	842	843	836	841	33,300	841
2022-07-13	850	851	844	846	22,200	846
2022-07-12	856	858	845	845	52,000	845
2022-07-11	849	858	848	854	104,500	854
2022-07-08	842	849	835	841	79,900	841
2022-07-07	833	843	830	838	64,600	838
2022-07-06	847	849	824	825	81,200	825
2022-07-05	850	853	848	853	41,100	853
2022-07-04	852	854	844	853	69,600	853
2022-07-01	849	849	831	833	47,500	833
2022-06-30	835	844	832	844	59,400	844
2022-06-29	848	851	833	837	148,900	837
2022-06-28	833	848	830	848	94,600	848
2022-06-27	837	837	826	831	40,900	831
2022-06-24	827	829	824	827	51,700	827
2022-06-23	834	835	825	827	44,300	827
2022-06-22	826	834	824	834	68,000	834
2022-06-21	820	822	815	820	71,200	820
2022-06-20	812	821	805	808	65,500	808
2022-06-17	806	812	802	807	72,500	807
2022-06-16	814	822	811	814	62,900	814
2022-06-15	810	816	805	809	77,000	809
2022-06-14	805	813	805	805	60,500	805
2022-06-13	802	817	802	814	62,300	814
2022-06-10	808	814	807	807	58,700	807
2022-06-09	818	824	814	819	69,800	819
2022-06-08	818	820	814	814	58,200	814
2022-06-07	809	822	809	814	55,700	814
2022-06-06	803	810	803	808	39,700	808
2022-06-03	811	812	805	807	70,000	807
2022-06-02	811	814	804	811	55,400	811
2022-06-01	801	811	801	811	95,200	811
2022-05-31	814	817	798	798	81,500	798
2022-05-30	819	824	806	813	206,300	813
2022-05-27	815	817	811	816	84,300	816
2022-05-26	800	813	800	810	91,700	810
2022-05-25	795	806	795	802	80,900	802
2022-05-24	799	803	794	795	72,500	795
2022-05-23	795	803	794	802	79,700	802
2022-05-20	788	796	783	793	99,000	793
2022-05-19	784	791	783	790	126,300	790
2022-05-18	790	799	786	799	93,500	799
2022-05-17	789	793	784	787	88,500	787
2022-05-16	791	797	785	789	132,700	789
2022-05-13	780	796	773	794	121,000	794
2022-05-12	788	793	783	783	82,300	783
2022-05-11	795	795	785	788	81,600	788
2022-05-10	802	806	794	802	72,300	802
2022-05-09	800	805	797	803	91,300	803
2022-05-06	794	804	792	802	133,800	802
2022-05-02	779	792	779	791	118,500	791
2022-04-28	754	781	754	779	157,900	779
2022-04-27	755	759	743	745	225,800	745
2022-04-26	757	765	755	757	183,400	757
2022-04-25	728	753	727	745	188,700	745
2022-04-22	737	745	732	738	70,100	738
2022-04-21	740	748	740	744	78,600	744
2022-04-20	731	742	728	741	91,600	741
2022-04-19	728	728	723	727	42,500	727
2022-04-18	722	727	717	726	63,100	726
2022-04-15	731	735	726	728	97,200	728
2022-04-14	728	734	725	731	44,800	731
2022-04-13	724	728	717	727	65,900	727
2022-04-12	721	725	715	721	61,100	721
2022-04-11	712	726	712	722	85,100	722
2022-04-08	723	724	712	720	155,700	720
2022-04-07	731	733	724	728	105,500	728
2022-04-06	742	748	734	734	116,500	734
2022-04-05	746	749	741	744	103,400	744
2022-04-04	744	751	744	748	68,000	748
2022-04-01	742	751	736	741	168,000	741
2022-03-31	753	759	747	747	129,400	747
2022-03-30	768	770	754	765	342,500	765
2022-03-29	794	795	785	791	380,800	791
2022-03-28	795	801	792	800	303,000	800
2022-03-25	803	803	792	792	170,600	792
2022-03-24	799	800	791	799	187,900	799
2022-03-23	806	812	802	806	148,400	806
2022-03-22	782	797	782	796	343,700	796
2022-03-18	798	799	782	782	501,100	782
2022-03-17	809	813	793	797	141,200	797
2022-03-16	809	809	793	797	93,400	797
2022-03-15	791	809	788	806	136,500	806
2022-03-14	781	790	780	783	142,200	783
2022-03-11	770	780	770	779	320,700	779
2022-03-10	763	779	762	774	164,400	774
2022-03-09	743	756	743	748	150,700	748
2022-03-08	755	756	735	742	180,700	742
2022-03-07	761	766	754	761	126,300	761
2022-03-04	776	783	767	768	210,100	768
2022-03-03	779	784	774	778	109,000	778
2022-03-02	776	782	764	764	142,500	764
2022-03-01	804	806	785	788	114,700	788
2022-02-28	786	803	786	801	117,400	801
2022-02-25	797	797	777	783	157,100	783
2022-02-24	798	802	792	800	87,400	800
2022-02-22	806	807	800	800	72,300	800
2022-02-21	805	811	803	810	36,600	810
2022-02-18	806	813	804	808	85,400	808
2022-02-17	830	831	816	820	46,000	820
2022-02-16	826	835	825	835	72,500	835
2022-02-15	835	837	809	811	88,100	811
2022-02-14	825	838	822	836	75,900	836
2022-02-10	832	834	822	832	84,800	832
2022-02-09	831	833	825	832	73,400	832
2022-02-08	827	832	820	829	77,000	829
2022-02-07	814	828	811	826	76,300	826
2022-02-04	819	825	815	815	119,600	815
2022-02-03	810	819	809	819	80,400	819
2022-02-02	797	810	797	810	78,200	810
2022-02-01	789	797	787	796	62,500	796
2022-01-31	780	793	775	792	85,000	792
2022-01-28	784	785	778	783	46,400	783
2022-01-27	790	791	770	776	86,000	776
2022-01-26	786	790	780	784	61,800	784
2022-01-25	787	787	779	786	44,800	786
2022-01-24	780	790	775	790	51,200	790
2022-01-21	780	781	765	780	64,600	780
2022-01-20	779	790	778	779	70,500	779
2022-01-19	788	791	781	782	86,800	782
2022-01-18	810	812	798	799	54,600	799
2022-01-17	809	810	798	802	53,600	802
2022-01-14	805	809	797	806	96,500	806
2022-01-13	810	818	806	815	75,600	815
2022-01-12	810	819	805	809	85,000	809
2022-01-11	797	810	792	810	150,700	810
2022-01-07	781	790	781	790	75,700	790
2022-01-06	783	785	773	779	68,800	779
2022-01-05	791	792	783	788	77,300	788
2022-01-04	787	788	777	787	90,600	787

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05月
日	月	火	水	木	金	土
« 04月30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	31

8387 (株)四国銀行 の時系列データ [2022年度]

8387 (株)四国銀行の時系列データ [2022年度]