8387 (株)四国銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,126 | 1,126 | 1,113 | 1,117 | 47,300 | 1,117 |
| 2024-05-01 | 1,130 | 1,132 | 1,115 | 1,119 | 67,900 | 1,119 |
| 2024-04-30 | 1,143 | 1,145 | 1,126 | 1,138 | 60,500 | 1,138 |
| 2024-04-26 | 1,135 | 1,152 | 1,128 | 1,141 | 53,500 | 1,141 |
| 2024-04-25 | 1,131 | 1,151 | 1,131 | 1,135 | 68,500 | 1,135 |
| 2024-04-24 | 1,146 | 1,154 | 1,136 | 1,154 | 64,900 | 1,154 |
| 2024-04-23 | 1,139 | 1,144 | 1,129 | 1,139 | 36,700 | 1,139 |
| 2024-04-22 | 1,116 | 1,126 | 1,105 | 1,125 | 70,900 | 1,125 |
| 2024-04-19 | 1,118 | 1,122 | 1,088 | 1,100 | 84,100 | 1,100 |
| 2024-04-18 | 1,100 | 1,122 | 1,099 | 1,120 | 45,100 | 1,120 |
| 2024-04-17 | 1,131 | 1,131 | 1,098 | 1,100 | 52,600 | 1,100 |
| 2024-04-16 | 1,150 | 1,164 | 1,120 | 1,120 | 82,800 | 1,120 |
| 2024-04-15 | 1,132 | 1,153 | 1,123 | 1,151 | 60,000 | 1,151 |
| 2024-04-12 | 1,145 | 1,150 | 1,136 | 1,140 | 42,900 | 1,140 |
| 2024-04-11 | 1,130 | 1,146 | 1,123 | 1,142 | 44,300 | 1,142 |
| 2024-04-10 | 1,138 | 1,139 | 1,133 | 1,136 | 52,200 | 1,136 |
| 2024-04-09 | 1,148 | 1,155 | 1,136 | 1,142 | 69,700 | 1,142 |
| 2024-04-08 | 1,142 | 1,149 | 1,137 | 1,147 | 54,900 | 1,147 |
| 2024-04-05 | 1,141 | 1,145 | 1,123 | 1,139 | 88,600 | 1,139 |
| 2024-04-04 | 1,161 | 1,172 | 1,152 | 1,154 | 82,700 | 1,154 |
| 2024-04-03 | 1,141 | 1,171 | 1,141 | 1,166 | 102,000 | 1,166 |
| 2024-04-02 | 1,186 | 1,192 | 1,134 | 1,147 | 154,800 | 1,147 |
| 2024-04-01 | 1,224 | 1,228 | 1,185 | 1,186 | 76,500 | 1,186 |
| 2024-03-29 | 1,220 | 1,232 | 1,209 | 1,224 | 67,500 | 1,224 |
| 2024-03-28 | 1,228 | 1,236 | 1,201 | 1,202 | 147,800 | 1,202 |
| 2024-03-27 | 1,233 | 1,267 | 1,233 | 1,260 | 191,100 | 1,260 |
| 2024-03-26 | 1,222 | 1,236 | 1,210 | 1,232 | 94,500 | 1,232 |
| 2024-03-25 | 1,246 | 1,246 | 1,220 | 1,220 | 115,700 | 1,220 |
| 2024-03-22 | 1,254 | 1,256 | 1,242 | 1,252 | 102,800 | 1,252 |
| 2024-03-21 | 1,215 | 1,249 | 1,212 | 1,246 | 111,400 | 1,246 |
| 2024-03-19 | 1,216 | 1,221 | 1,196 | 1,205 | 105,900 | 1,205 |
| 2024-03-18 | 1,224 | 1,224 | 1,206 | 1,208 | 104,100 | 1,208 |
| 2024-03-15 | 1,206 | 1,225 | 1,204 | 1,209 | 81,200 | 1,209 |
| 2024-03-14 | 1,209 | 1,212 | 1,196 | 1,203 | 59,800 | 1,203 |
| 2024-03-13 | 1,207 | 1,213 | 1,181 | 1,195 | 115,900 | 1,195 |
| 2024-03-12 | 1,181 | 1,188 | 1,163 | 1,184 | 102,500 | 1,184 |
| 2024-03-11 | 1,239 | 1,240 | 1,181 | 1,197 | 173,400 | 1,197 |
| 2024-03-08 | 1,199 | 1,240 | 1,191 | 1,234 | 197,300 | 1,234 |
| 2024-03-07 | 1,184 | 1,203 | 1,179 | 1,195 | 122,200 | 1,195 |
| 2024-03-06 | 1,148 | 1,183 | 1,146 | 1,173 | 123,900 | 1,173 |
| 2024-03-05 | 1,135 | 1,151 | 1,127 | 1,149 | 100,400 | 1,149 |
| 2024-03-04 | 1,153 | 1,153 | 1,127 | 1,138 | 153,600 | 1,138 |
| 2024-03-01 | 1,137 | 1,153 | 1,132 | 1,152 | 156,800 | 1,152 |
| 2024-02-29 | 1,099 | 1,130 | 1,095 | 1,125 | 132,400 | 1,125 |
| 2024-02-28 | 1,077 | 1,113 | 1,077 | 1,086 | 173,900 | 1,086 |
| 2024-02-27 | 1,075 | 1,088 | 1,072 | 1,082 | 92,400 | 1,082 |
| 2024-02-26 | 1,072 | 1,077 | 1,065 | 1,069 | 68,600 | 1,069 |
| 2024-02-22 | 1,069 | 1,075 | 1,061 | 1,072 | 64,900 | 1,072 |
| 2024-02-21 | 1,060 | 1,065 | 1,055 | 1,065 | 47,900 | 1,065 |
| 2024-02-20 | 1,071 | 1,075 | 1,060 | 1,060 | 81,500 | 1,060 |
| 2024-02-19 | 1,044 | 1,070 | 1,044 | 1,070 | 76,000 | 1,070 |
| 2024-02-16 | 1,032 | 1,053 | 1,032 | 1,044 | 74,600 | 1,044 |
| 2024-02-15 | 1,054 | 1,055 | 1,029 | 1,030 | 86,400 | 1,030 |
| 2024-02-14 | 1,057 | 1,057 | 1,038 | 1,048 | 82,800 | 1,048 |
| 2024-02-13 | 1,057 | 1,060 | 1,046 | 1,057 | 95,900 | 1,057 |
| 2024-02-09 | 1,050 | 1,052 | 1,036 | 1,039 | 74,000 | 1,039 |
| 2024-02-08 | 1,060 | 1,060 | 1,038 | 1,051 | 99,600 | 1,051 |
| 2024-02-07 | 1,040 | 1,062 | 1,040 | 1,059 | 155,900 | 1,059 |
| 2024-02-06 | 1,018 | 1,076 | 1,011 | 1,037 | 263,500 | 1,037 |
| 2024-02-05 | 1,018 | 1,028 | 1,014 | 1,021 | 57,100 | 1,021 |
| 2024-02-02 | 1,018 | 1,018 | 1,003 | 1,010 | 50,800 | 1,010 |
| 2024-02-01 | 1,024 | 1,024 | 1,012 | 1,018 | 63,500 | 1,018 |
| 2024-01-31 | 1,010 | 1,027 | 1,008 | 1,027 | 64,400 | 1,027 |
| 2024-01-30 | 1,019 | 1,019 | 1,009 | 1,009 | 39,400 | 1,009 |
| 2024-01-29 | 1,013 | 1,023 | 1,012 | 1,019 | 46,800 | 1,019 |
| 2024-01-26 | 1,013 | 1,022 | 1,005 | 1,012 | 75,500 | 1,012 |
| 2024-01-25 | 1,020 | 1,025 | 1,012 | 1,016 | 111,600 | 1,016 |
| 2024-01-24 | 994 | 1,013 | 990 | 1,010 | 93,000 | 1,010 |
| 2024-01-23 | 990 | 998 | 985 | 985 | 64,800 | 985 |
| 2024-01-22 | 992 | 994 | 987 | 993 | 31,100 | 993 |
| 2024-01-19 | 993 | 993 | 983 | 984 | 53,800 | 984 |
| 2024-01-18 | 987 | 993 | 981 | 993 | 70,800 | 993 |
| 2024-01-17 | 987 | 996 | 983 | 983 | 66,200 | 983 |
| 2024-01-16 | 1,000 | 1,000 | 986 | 986 | 60,800 | 986 |
| 2024-01-15 | 983 | 1,002 | 983 | 996 | 51,700 | 996 |
| 2024-01-12 | 993 | 994 | 983 | 984 | 71,100 | 984 |
| 2024-01-11 | 995 | 1,005 | 990 | 991 | 80,200 | 991 |
| 2024-01-10 | 987 | 993 | 982 | 982 | 65,500 | 982 |
| 2024-01-09 | 986 | 991 | 979 | 985 | 57,300 | 985 |
| 2024-01-05 | 975 | 984 | 974 | 980 | 61,800 | 980 |
| 2024-01-04 | 963 | 971 | 954 | 967 | 63,600 | 967 |
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
