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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,055 | 1,071 | 1,055 | 1,065 | 94,700 | 1,065 |
| 2024-11-20 | 1,082 | 1,082 | 1,057 | 1,060 | 95,700 | 1,060 |
| 2024-11-19 | 1,089 | 1,090 | 1,076 | 1,082 | 104,700 | 1,082 |
| 2024-11-18 | 1,100 | 1,100 | 1,080 | 1,084 | 114,000 | 1,084 |
| 2024-11-15 | 1,096 | 1,100 | 1,078 | 1,092 | 137,200 | 1,092 |
| 2024-11-14 | 1,068 | 1,087 | 1,057 | 1,085 | 118,100 | 1,085 |
| 2024-11-13 | 1,060 | 1,069 | 1,051 | 1,064 | 127,800 | 1,064 |
| 2024-11-12 | 1,064 | 1,083 | 1,046 | 1,064 | 272,800 | 1,064 |
| 2024-11-11 | 1,004 | 1,049 | 998 | 1,044 | 406,800 | 1,044 |
| 2024-11-08 | 998 | 1,002 | 987 | 997 | 121,200 | 997 |
| 2024-11-07 | 999 | 1,002 | 982 | 990 | 185,600 | 990 |
| 2024-11-06 | 949 | 974 | 948 | 974 | 167,600 | 974 |
| 2024-11-05 | 946 | 946 | 939 | 945 | 58,500 | 945 |
| 2024-11-01 | 940 | 943 | 932 | 940 | 98,400 | 940 |
| 2024-10-31 | 941 | 948 | 937 | 941 | 113,600 | 941 |
| 2024-10-30 | 942 | 947 | 938 | 942 | 155,000 | 942 |
| 2024-10-29 | 939 | 949 | 939 | 944 | 123,700 | 944 |
| 2024-10-28 | 930 | 946 | 923 | 941 | 123,400 | 941 |
| 2024-10-25 | 924 | 935 | 911 | 931 | 178,000 | 931 |
| 2024-10-24 | 922 | 927 | 917 | 924 | 113,900 | 924 |
| 2024-10-23 | 933 | 936 | 926 | 926 | 103,700 | 926 |
| 2024-10-22 | 947 | 947 | 929 | 934 | 170,400 | 934 |
| 2024-10-21 | 958 | 958 | 948 | 948 | 72,400 | 948 |
| 2024-10-18 | 955 | 963 | 952 | 958 | 61,000 | 958 |
| 2024-10-17 | 952 | 961 | 947 | 953 | 98,400 | 953 |
| 2024-10-16 | 952 | 961 | 944 | 952 | 118,400 | 952 |
| 2024-10-15 | 965 | 966 | 959 | 960 | 86,600 | 960 |
| 2024-10-11 | 959 | 963 | 956 | 958 | 72,900 | 958 |
| 2024-10-10 | 954 | 957 | 950 | 955 | 67,900 | 955 |
| 2024-10-09 | 961 | 962 | 945 | 945 | 145,900 | 945 |
| 2024-10-08 | 975 | 975 | 954 | 955 | 118,400 | 955 |
| 2024-10-07 | 979 | 992 | 976 | 980 | 153,200 | 980 |
| 2024-10-04 | 959 | 969 | 956 | 965 | 110,600 | 965 |
| 2024-10-03 | 957 | 960 | 950 | 956 | 117,300 | 956 |
| 2024-10-02 | 950 | 956 | 939 | 949 | 233,600 | 949 |
| 2024-10-01 | 962 | 965 | 952 | 960 | 159,300 | 960 |
| 2024-09-30 | 965 | 974 | 954 | 963 | 124,500 | 963 |
| 2024-09-27 | 972 | 974 | 963 | 970 | 115,900 | 970 |
| 2024-09-26 | 971 | 988 | 968 | 987 | 164,600 | 987 |
| 2024-09-25 | 971 | 971 | 958 | 966 | 92,100 | 966 |
| 2024-09-24 | 982 | 982 | 968 | 969 | 127,200 | 969 |
| 2024-09-20 | 989 | 989 | 973 | 973 | 131,700 | 973 |
| 2024-09-19 | 977 | 988 | 976 | 980 | 75,500 | 980 |
| 2024-09-18 | 973 | 977 | 966 | 972 | 69,700 | 972 |
| 2024-09-17 | 965 | 973 | 951 | 967 | 88,500 | 967 |
| 2024-09-13 | 968 | 976 | 963 | 964 | 106,300 | 964 |
| 2024-09-12 | 974 | 984 | 964 | 972 | 99,600 | 972 |
| 2024-09-11 | 985 | 985 | 953 | 955 | 215,100 | 955 |
| 2024-09-10 | 991 | 1,001 | 988 | 988 | 81,100 | 988 |
| 2024-09-09 | 988 | 995 | 972 | 993 | 145,300 | 993 |
| 2024-09-06 | 1,008 | 1,011 | 999 | 1,003 | 62,900 | 1,003 |
| 2024-09-05 | 998 | 1,020 | 986 | 1,002 | 123,000 | 1,002 |
| 2024-09-04 | 1,025 | 1,031 | 1,005 | 1,005 | 131,100 | 1,005 |
| 2024-09-03 | 1,033 | 1,053 | 1,033 | 1,049 | 115,800 | 1,049 |
| 2024-09-02 | 1,025 | 1,032 | 1,013 | 1,025 | 104,300 | 1,025 |
| 2024-08-30 | 1,011 | 1,017 | 1,010 | 1,013 | 62,200 | 1,013 |
| 2024-08-29 | 1,015 | 1,017 | 1,008 | 1,009 | 72,300 | 1,009 |
| 2024-08-28 | 1,009 | 1,021 | 1,007 | 1,021 | 44,800 | 1,021 |
| 2024-08-27 | 1,012 | 1,022 | 1,005 | 1,014 | 91,600 | 1,014 |
| 2024-08-26 | 1,028 | 1,028 | 1,011 | 1,011 | 73,300 | 1,011 |
| 2024-08-23 | 1,025 | 1,035 | 1,025 | 1,028 | 31,500 | 1,028 |
| 2024-08-22 | 1,039 | 1,042 | 1,022 | 1,029 | 62,800 | 1,029 |
| 2024-08-21 | 1,040 | 1,042 | 1,032 | 1,036 | 52,700 | 1,036 |
| 2024-08-20 | 1,059 | 1,059 | 1,042 | 1,045 | 54,400 | 1,045 |
| 2024-08-19 | 1,052 | 1,060 | 1,043 | 1,047 | 64,900 | 1,047 |
| 2024-08-16 | 1,066 | 1,074 | 1,056 | 1,057 | 102,300 | 1,057 |
| 2024-08-15 | 1,053 | 1,060 | 1,039 | 1,049 | 95,000 | 1,049 |
| 2024-08-14 | 1,045 | 1,064 | 1,035 | 1,046 | 80,200 | 1,046 |
| 2024-08-13 | 1,034 | 1,042 | 1,024 | 1,042 | 67,800 | 1,042 |
| 2024-08-09 | 1,033 | 1,033 | 1,000 | 1,019 | 106,100 | 1,019 |
| 2024-08-08 | 1,007 | 1,029 | 998 | 999 | 107,400 | 999 |
| 2024-08-07 | 1,005 | 1,048 | 1,005 | 1,034 | 92,600 | 1,034 |
| 2024-08-06 | 1,008 | 1,040 | 981 | 1,013 | 176,400 | 1,013 |
| 2024-08-05 | 995 | 1,021 | 907 | 918 | 269,800 | 918 |
| 2024-08-02 | 1,131 | 1,134 | 1,085 | 1,086 | 211,900 | 1,086 |
| 2024-08-01 | 1,190 | 1,202 | 1,163 | 1,178 | 100,900 | 1,178 |
| 2024-07-31 | 1,137 | 1,188 | 1,133 | 1,188 | 75,500 | 1,188 |
| 2024-07-30 | 1,143 | 1,143 | 1,127 | 1,134 | 42,800 | 1,134 |
| 2024-07-29 | 1,134 | 1,146 | 1,125 | 1,146 | 44,900 | 1,146 |
| 2024-07-26 | 1,120 | 1,127 | 1,114 | 1,121 | 48,500 | 1,121 |
| 2024-07-25 | 1,120 | 1,131 | 1,117 | 1,127 | 79,600 | 1,127 |
| 2024-07-24 | 1,154 | 1,158 | 1,128 | 1,133 | 84,300 | 1,133 |
| 2024-07-23 | 1,155 | 1,169 | 1,153 | 1,156 | 58,100 | 1,156 |
| 2024-07-22 | 1,188 | 1,188 | 1,144 | 1,146 | 91,100 | 1,146 |
| 2024-07-19 | 1,187 | 1,193 | 1,180 | 1,188 | 52,500 | 1,188 |
| 2024-07-18 | 1,175 | 1,192 | 1,171 | 1,178 | 51,100 | 1,178 |
| 2024-07-17 | 1,194 | 1,195 | 1,180 | 1,180 | 36,100 | 1,180 |
| 2024-07-16 | 1,187 | 1,197 | 1,177 | 1,177 | 66,000 | 1,177 |
| 2024-07-12 | 1,158 | 1,174 | 1,152 | 1,168 | 79,300 | 1,168 |
| 2024-07-11 | 1,151 | 1,168 | 1,151 | 1,162 | 50,700 | 1,162 |
| 2024-07-10 | 1,155 | 1,166 | 1,141 | 1,149 | 81,300 | 1,149 |
| 2024-07-09 | 1,167 | 1,177 | 1,153 | 1,154 | 63,000 | 1,154 |
| 2024-07-08 | 1,193 | 1,194 | 1,161 | 1,162 | 68,300 | 1,162 |
| 2024-07-05 | 1,226 | 1,226 | 1,193 | 1,193 | 56,100 | 1,193 |
| 2024-07-04 | 1,206 | 1,227 | 1,206 | 1,227 | 86,000 | 1,227 |
| 2024-07-03 | 1,211 | 1,216 | 1,198 | 1,205 | 79,200 | 1,205 |
| 2024-07-02 | 1,217 | 1,227 | 1,203 | 1,211 | 118,500 | 1,211 |
| 2024-07-01 | 1,221 | 1,228 | 1,200 | 1,207 | 92,100 | 1,207 |
| 2024-06-28 | 1,200 | 1,224 | 1,200 | 1,219 | 140,100 | 1,219 |
| 2024-06-27 | 1,184 | 1,199 | 1,181 | 1,199 | 77,000 | 1,199 |
| 2024-06-26 | 1,177 | 1,185 | 1,170 | 1,179 | 58,200 | 1,179 |
| 2024-06-25 | 1,155 | 1,189 | 1,139 | 1,176 | 104,400 | 1,176 |
| 2024-06-24 | 1,151 | 1,157 | 1,132 | 1,144 | 84,500 | 1,144 |
| 2024-06-21 | 1,150 | 1,158 | 1,136 | 1,143 | 138,400 | 1,143 |
| 2024-06-20 | 1,126 | 1,148 | 1,124 | 1,137 | 77,800 | 1,137 |
| 2024-06-19 | 1,111 | 1,131 | 1,111 | 1,126 | 52,000 | 1,126 |
| 2024-06-18 | 1,114 | 1,117 | 1,102 | 1,110 | 38,000 | 1,110 |
| 2024-06-17 | 1,102 | 1,110 | 1,088 | 1,099 | 58,500 | 1,099 |
| 2024-06-14 | 1,080 | 1,108 | 1,078 | 1,101 | 129,500 | 1,101 |
| 2024-06-13 | 1,133 | 1,133 | 1,101 | 1,101 | 74,700 | 1,101 |
| 2024-06-12 | 1,138 | 1,140 | 1,126 | 1,129 | 43,000 | 1,129 |
| 2024-06-11 | 1,142 | 1,147 | 1,129 | 1,129 | 40,600 | 1,129 |
| 2024-06-10 | 1,147 | 1,157 | 1,138 | 1,141 | 62,400 | 1,141 |
| 2024-06-07 | 1,138 | 1,160 | 1,138 | 1,142 | 32,400 | 1,142 |
| 2024-06-06 | 1,134 | 1,155 | 1,133 | 1,142 | 49,100 | 1,142 |
| 2024-06-05 | 1,147 | 1,148 | 1,134 | 1,138 | 85,200 | 1,138 |
| 2024-06-04 | 1,193 | 1,194 | 1,159 | 1,159 | 88,500 | 1,159 |
| 2024-06-03 | 1,193 | 1,210 | 1,187 | 1,196 | 131,400 | 1,196 |
| 2024-05-31 | 1,153 | 1,187 | 1,153 | 1,184 | 134,700 | 1,184 |
| 2024-05-30 | 1,110 | 1,142 | 1,097 | 1,135 | 100,900 | 1,135 |
| 2024-05-29 | 1,111 | 1,137 | 1,107 | 1,119 | 125,900 | 1,119 |
| 2024-05-28 | 1,093 | 1,108 | 1,089 | 1,102 | 55,300 | 1,102 |
| 2024-05-27 | 1,089 | 1,095 | 1,086 | 1,092 | 66,700 | 1,092 |
| 2024-05-24 | 1,076 | 1,096 | 1,073 | 1,089 | 44,900 | 1,089 |
| 2024-05-23 | 1,086 | 1,092 | 1,073 | 1,092 | 57,500 | 1,092 |
| 2024-05-22 | 1,090 | 1,099 | 1,084 | 1,087 | 55,400 | 1,087 |
| 2024-05-21 | 1,100 | 1,105 | 1,086 | 1,094 | 61,400 | 1,094 |
| 2024-05-20 | 1,087 | 1,108 | 1,084 | 1,106 | 96,300 | 1,106 |
| 2024-05-17 | 1,061 | 1,084 | 1,057 | 1,080 | 65,000 | 1,080 |
| 2024-05-16 | 1,090 | 1,090 | 1,064 | 1,069 | 132,100 | 1,069 |
| 2024-05-15 | 1,112 | 1,115 | 1,098 | 1,098 | 78,400 | 1,098 |
| 2024-05-14 | 1,132 | 1,132 | 1,111 | 1,112 | 46,700 | 1,112 |
| 2024-05-13 | 1,128 | 1,138 | 1,116 | 1,126 | 67,900 | 1,126 |
| 2024-05-10 | 1,112 | 1,140 | 1,101 | 1,125 | 80,000 | 1,125 |
| 2024-05-09 | 1,096 | 1,113 | 1,096 | 1,112 | 46,100 | 1,112 |
| 2024-05-08 | 1,101 | 1,103 | 1,092 | 1,096 | 39,000 | 1,096 |
| 2024-05-07 | 1,117 | 1,120 | 1,098 | 1,101 | 51,900 | 1,101 |
| 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
