四国銀行(8387)の株価時系列情報
四国銀行(8387)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/27 | 306 | 306 | 306 | 306 | 998 |
1984/12/26 | 301 | 301 | 301 | 301 | 29,946 |
1984/12/25 | 301 | 301 | 301 | 301 | 1,996 |
1984/12/22 | 301 | 301 | 301 | 301 | 998 |
1984/12/21 | 301 | 301 | 301 | 301 | 19,964 |
1984/12/19 | 301 | 301 | 301 | 301 | 998 |
1984/12/18 | 301 | 301 | 301 | 301 | 1,996 |
1984/12/17 | 301 | 301 | 301 | 301 | 5,989 |
1984/12/15 | 301 | 301 | 301 | 301 | 2,995 |
1984/12/14 | 296 | 301 | 296 | 301 | 2,995 |
1984/12/13 | 296 | 296 | 296 | 296 | 7,986 |
1984/12/12 | 296 | 296 | 296 | 296 | 17,968 |
1984/12/11 | 293 | 293 | 293 | 293 | 998 |
1984/12/10 | 293 | 293 | 293 | 293 | 4,991 |
1984/12/04 | 291 | 291 | 291 | 291 | 5,989 |
1984/12/01 | 291 | 291 | 291 | 291 | 3,993 |
1984/11/30 | 291 | 291 | 291 | 291 | 4,991 |
1984/11/28 | 291 | 291 | 291 | 291 | 998 |
1984/11/27 | 291 | 291 | 291 | 291 | 998 |
1984/11/26 | 291 | 291 | 291 | 291 | 3,993 |
1984/11/24 | 288 | 288 | 288 | 288 | 1,996 |
1984/11/22 | 288 | 288 | 288 | 288 | 49,910 |
1984/11/21 | 288 | 288 | 288 | 288 | 23,957 |
1984/11/20 | 288 | 288 | 288 | 288 | 182,672 |
1984/11/19 | 288 | 288 | 288 | 288 | 2,995 |
1984/11/17 | 288 | 288 | 288 | 288 | 1,996 |
1984/11/16 | 285 | 286 | 285 | 286 | 9,982 |
1984/11/13 | 286 | 286 | 286 | 286 | 10,980 |
1984/11/06 | 286 | 286 | 286 | 286 | 1,996 |
1984/10/31 | 286 | 286 | 286 | 286 | 9,982 |
1984/10/25 | 286 | 286 | 286 | 286 | 998 |
1984/10/22 | 286 | 286 | 286 | 286 | 998 |
1984/10/19 | 286 | 286 | 286 | 286 | 998 |
1984/10/18 | 286 | 286 | 286 | 286 | 998 |
1984/10/08 | 284 | 284 | 284 | 284 | 3,993 |
1984/10/02 | 286 | 286 | 286 | 286 | 8,984 |
1984/10/01 | 286 | 286 | 286 | 286 | 47,914 |
1984/09/25 | 286 | 286 | 286 | 286 | 30,944 |
1984/09/22 | 286 | 286 | 286 | 286 | 29,946 |
1984/09/19 | 286 | 286 | 286 | 286 | 998 |
1984/09/18 | 286 | 286 | 286 | 286 | 998 |
1984/09/17 | 286 | 286 | 286 | 286 | 13,975 |
1984/09/14 | 285 | 286 | 285 | 286 | 3,993 |
1984/09/01 | 286 | 286 | 286 | 286 | 998 |
1984/08/28 | 286 | 286 | 286 | 286 | 2,995 |
1984/08/21 | 286 | 286 | 286 | 286 | 2,995 |
1984/08/20 | 286 | 286 | 286 | 286 | 998 |
1984/08/16 | 286 | 286 | 286 | 286 | 6,987 |
1984/08/02 | 286 | 286 | 286 | 286 | 3,993 |
1984/08/01 | 286 | 286 | 286 | 286 | 998 |
1984/07/30 | 286 | 286 | 286 | 286 | 998 |
1984/07/28 | 283 | 283 | 283 | 283 | 1,996 |
1984/07/27 | 0 | 0 | 0 | 0 | 0 |
1984/07/27 | 1 -> 1.22 分割 | ||||
1984/07/26 | 345 | 345 | 345 | 345 | 27,027 |
1984/07/25 | 345 | 345 | 345 | 345 | 31,031 |
1984/07/24 | 345 | 345 | 345 | 345 | 46,046 |
1984/07/23 | 345 | 345 | 345 | 345 | 6,006 |
1984/07/20 | 345 | 345 | 345 | 345 | 13,013 |
1984/07/19 | 344 | 345 | 344 | 345 | 87,086 |
1984/07/18 | 345 | 345 | 345 | 345 | 8,008 |
1984/07/17 | 345 | 345 | 345 | 345 | 1,001 |
1984/07/16 | 345 | 345 | 345 | 345 | 1,001 |
1984/07/13 | 345 | 345 | 345 | 345 | 126,125 |
1984/07/10 | 347 | 347 | 347 | 347 | 3,003 |
1984/07/09 | 345 | 345 | 345 | 345 | 18,018 |
1984/07/06 | 340 | 345 | 340 | 345 | 4,004 |
1984/07/04 | 345 | 345 | 345 | 345 | 4,004 |
1984/07/03 | 344 | 344 | 344 | 344 | 1,001 |
1984/06/30 | 343 | 345 | 343 | 345 | 18,018 |
1984/06/29 | 344 | 345 | 344 | 345 | 4,004 |
1984/06/28 | 345 | 345 | 345 | 345 | 15,015 |
1984/06/27 | 340 | 345 | 340 | 345 | 7,007 |
1984/06/26 | 344 | 344 | 344 | 344 | 11,011 |
1984/06/23 | 345 | 345 | 345 | 345 | 1,001 |
1984/06/22 | 345 | 345 | 345 | 345 | 1,001 |
1984/06/21 | 345 | 345 | 343 | 344 | 24,024 |
1984/06/20 | 345 | 345 | 345 | 345 | 19,019 |
1984/06/19 | 345 | 345 | 345 | 345 | 13,013 |
1984/06/18 | 343 | 343 | 343 | 343 | 1,001 |
1984/06/14 | 345 | 345 | 345 | 345 | 3,003 |
1984/06/13 | 341 | 341 | 341 | 341 | 1,001 |
1984/06/12 | 340 | 340 | 340 | 340 | 1,001 |
1984/06/05 | 340 | 340 | 340 | 340 | 1,001 |
1984/06/01 | 345 | 345 | 345 | 345 | 7,007 |
1984/05/31 | 345 | 345 | 345 | 345 | 5,005 |
1984/05/28 | 346 | 346 | 345 | 345 | 6,006 |
1984/05/25 | 344 | 345 | 344 | 345 | 5,005 |
1984/05/24 | 340 | 345 | 340 | 345 | 5,005 |
1984/05/23 | 350 | 350 | 345 | 345 | 3,003 |
1984/05/22 | 350 | 350 | 350 | 350 | 4,004 |
1984/05/17 | 335 | 335 | 335 | 335 | 18,018 |
1984/05/16 | 325 | 325 | 324 | 325 | 45,045 |
1984/05/15 | 325 | 325 | 325 | 325 | 6,006 |
1984/05/14 | 325 | 325 | 325 | 325 | 1,001 |
1984/05/11 | 326 | 326 | 325 | 325 | 10,010 |
1984/05/09 | 325 | 325 | 325 | 325 | 4,004 |
1984/05/02 | 325 | 325 | 325 | 325 | 3,003 |
1984/05/01 | 330 | 330 | 330 | 330 | 6,006 |
1984/04/27 | 320 | 320 | 320 | 320 | 8,008 |
1984/04/26 | 317 | 317 | 317 | 317 | 9,009 |
1984/04/24 | 300 | 300 | 300 | 300 | 11,011 |
1984/04/20 | 300 | 300 | 300 | 300 | 2,002 |
1984/04/18 | 300 | 300 | 300 | 300 | 1,001 |
1984/04/17 | 300 | 300 | 300 | 300 | 14,014 |
1984/04/13 | 300 | 300 | 300 | 300 | 8,008 |
1984/04/12 | 301 | 301 | 301 | 301 | 1,001 |
1984/04/11 | 301 | 301 | 301 | 301 | 1,001 |
1984/04/09 | 300 | 301 | 300 | 301 | 3,003 |
1984/04/04 | 300 | 300 | 300 | 300 | 2,002 |
1984/03/29 | 295 | 300 | 295 | 295 | 8,008 |
1984/03/28 | 295 | 295 | 295 | 295 | 4,004 |
1984/03/26 | 295 | 295 | 295 | 295 | 1,001 |
1984/03/23 | 292 | 292 | 292 | 292 | 1,001 |
1984/03/21 | 291 | 292 | 291 | 292 | 2,002 |
1984/03/19 | 291 | 291 | 291 | 291 | 2,002 |
1984/03/16 | 290 | 290 | 290 | 290 | 79,078 |
1984/03/15 | 290 | 295 | 290 | 290 | 15,015 |
1984/03/13 | 289 | 290 | 289 | 290 | 6,006 |
1984/03/09 | 290 | 290 | 290 | 290 | 1,001 |
1984/03/06 | 290 | 290 | 290 | 290 | 1,001 |
1984/03/05 | 290 | 290 | 290 | 290 | 6,006 |
1984/03/03 | 285 | 285 | 285 | 285 | 1,001 |
1984/02/23 | 290 | 290 | 290 | 290 | 1,001 |
1984/02/21 | 290 | 290 | 290 | 290 | 2,002 |
1984/02/20 | 292 | 292 | 291 | 291 | 12,012 |
1984/02/18 | 295 | 295 | 295 | 295 | 1,001 |
1984/02/16 | 295 | 299 | 295 | 299 | 15,015 |
1984/02/15 | 295 | 299 | 295 | 299 | 12,012 |
1984/02/14 | 297 | 300 | 293 | 300 | 17,017 |
1984/02/13 | 295 | 302 | 295 | 301 | 42,042 |
1984/02/10 | 300 | 300 | 292 | 292 | 82,081 |
1984/02/09 | 295 | 305 | 294 | 300 | 110,109 |
1984/02/08 | 290 | 290 | 290 | 290 | 2,002 |
1984/02/04 | 290 | 290 | 290 | 290 | 6,006 |
1984/02/02 | 290 | 290 | 290 | 290 | 1,001 |
1984/01/13 | 290 | 290 | 290 | 290 | 22,022 |