8387 (株)四国銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,127 | 1,127 | 1,111 | 1,116 | 62,900 | 1,116 |
| 2025-05-21 | 1,117 | 1,144 | 1,117 | 1,132 | 150,100 | 1,132 |
| 2025-05-20 | 1,110 | 1,116 | 1,105 | 1,106 | 94,800 | 1,106 |
| 2025-05-19 | 1,107 | 1,117 | 1,099 | 1,110 | 110,800 | 1,110 |
| 2025-05-16 | 1,122 | 1,123 | 1,098 | 1,109 | 117,200 | 1,109 |
| 2025-05-15 | 1,135 | 1,149 | 1,122 | 1,122 | 112,200 | 1,122 |
| 2025-05-14 | 1,145 | 1,165 | 1,132 | 1,163 | 95,700 | 1,163 |
| 2025-05-13 | 1,172 | 1,189 | 1,143 | 1,145 | 152,600 | 1,145 |
| 2025-05-12 | 1,148 | 1,159 | 1,131 | 1,148 | 129,600 | 1,148 |
| 2025-05-09 | 1,158 | 1,196 | 1,147 | 1,148 | 213,000 | 1,148 |
| 2025-05-08 | 1,150 | 1,152 | 1,141 | 1,149 | 70,000 | 1,149 |
| 2025-05-07 | 1,139 | 1,161 | 1,134 | 1,156 | 94,800 | 1,156 |
| 2025-05-02 | 1,158 | 1,162 | 1,140 | 1,151 | 129,400 | 1,151 |
| 2025-05-01 | 1,170 | 1,175 | 1,155 | 1,156 | 109,000 | 1,156 |
| 2025-04-30 | 1,169 | 1,182 | 1,164 | 1,182 | 71,600 | 1,182 |
| 2025-04-28 | 1,162 | 1,175 | 1,162 | 1,164 | 82,100 | 1,164 |
| 2025-04-25 | 1,171 | 1,180 | 1,158 | 1,167 | 74,700 | 1,167 |
| 2025-04-24 | 1,180 | 1,187 | 1,169 | 1,170 | 72,200 | 1,170 |
| 2025-04-23 | 1,171 | 1,192 | 1,163 | 1,174 | 153,400 | 1,174 |
| 2025-04-22 | 1,137 | 1,158 | 1,132 | 1,156 | 80,800 | 1,156 |
| 2025-04-21 | 1,143 | 1,146 | 1,133 | 1,144 | 75,200 | 1,144 |
| 2025-04-18 | 1,135 | 1,145 | 1,129 | 1,143 | 65,900 | 1,143 |
| 2025-04-17 | 1,102 | 1,123 | 1,101 | 1,123 | 52,800 | 1,123 |
| 2025-04-16 | 1,125 | 1,131 | 1,101 | 1,102 | 76,700 | 1,102 |
| 2025-04-15 | 1,119 | 1,122 | 1,110 | 1,117 | 85,400 | 1,117 |
| 2025-04-14 | 1,093 | 1,112 | 1,083 | 1,108 | 80,600 | 1,108 |
| 2025-04-11 | 1,059 | 1,093 | 1,045 | 1,093 | 136,700 | 1,093 |
| 2025-04-10 | 1,157 | 1,162 | 1,108 | 1,119 | 171,500 | 1,119 |
| 2025-04-09 | 1,055 | 1,055 | 1,014 | 1,038 | 234,700 | 1,038 |
| 2025-04-08 | 1,066 | 1,100 | 1,055 | 1,085 | 237,900 | 1,085 |
| 2025-04-07 | 950 | 1,005 | 935 | 982 | 300,300 | 982 |
| 2025-04-04 | 1,079 | 1,088 | 1,025 | 1,049 | 412,700 | 1,049 |
| 2025-04-03 | 1,144 | 1,147 | 1,120 | 1,131 | 220,500 | 1,131 |
| 2025-04-02 | 1,202 | 1,202 | 1,174 | 1,187 | 102,200 | 1,187 |
| 2025-04-01 | 1,220 | 1,220 | 1,191 | 1,197 | 80,000 | 1,197 |
| 2025-03-31 | 1,211 | 1,211 | 1,181 | 1,203 | 144,700 | 1,203 |
| 2025-03-28 | 1,221 | 1,250 | 1,220 | 1,236 | 144,700 | 1,236 |
| 2025-03-27 | 1,242 | 1,263 | 1,238 | 1,263 | 295,700 | 1,263 |
| 2025-03-26 | 1,244 | 1,247 | 1,231 | 1,247 | 136,200 | 1,247 |
| 2025-03-25 | 1,247 | 1,250 | 1,235 | 1,235 | 95,200 | 1,235 |
| 2025-03-24 | 1,263 | 1,265 | 1,246 | 1,247 | 127,400 | 1,247 |
| 2025-03-21 | 1,231 | 1,262 | 1,231 | 1,262 | 167,500 | 1,262 |
| 2025-03-19 | 1,225 | 1,235 | 1,221 | 1,224 | 84,700 | 1,224 |
| 2025-03-18 | 1,205 | 1,226 | 1,202 | 1,223 | 162,600 | 1,223 |
| 2025-03-17 | 1,209 | 1,210 | 1,198 | 1,202 | 98,500 | 1,202 |
| 2025-03-14 | 1,190 | 1,206 | 1,190 | 1,201 | 129,900 | 1,201 |
| 2025-03-13 | 1,198 | 1,204 | 1,191 | 1,193 | 87,200 | 1,193 |
| 2025-03-12 | 1,175 | 1,192 | 1,175 | 1,188 | 97,600 | 1,188 |
| 2025-03-11 | 1,170 | 1,180 | 1,158 | 1,180 | 136,900 | 1,180 |
| 2025-03-10 | 1,206 | 1,206 | 1,186 | 1,186 | 86,500 | 1,186 |
| 2025-03-07 | 1,191 | 1,200 | 1,179 | 1,193 | 101,800 | 1,193 |
| 2025-03-06 | 1,199 | 1,211 | 1,199 | 1,211 | 73,000 | 1,211 |
| 2025-03-05 | 1,183 | 1,196 | 1,183 | 1,186 | 76,600 | 1,186 |
| 2025-03-04 | 1,180 | 1,182 | 1,169 | 1,181 | 68,000 | 1,181 |
| 2025-03-03 | 1,170 | 1,180 | 1,168 | 1,179 | 69,900 | 1,179 |
| 2025-02-28 | 1,179 | 1,180 | 1,169 | 1,170 | 76,600 | 1,170 |
| 2025-02-27 | 1,170 | 1,182 | 1,169 | 1,182 | 51,900 | 1,182 |
| 2025-02-26 | 1,165 | 1,172 | 1,161 | 1,170 | 120,000 | 1,170 |
| 2025-02-25 | 1,177 | 1,182 | 1,168 | 1,168 | 83,400 | 1,168 |
| 2025-02-21 | 1,183 | 1,188 | 1,172 | 1,182 | 84,200 | 1,182 |
| 2025-02-20 | 1,193 | 1,195 | 1,173 | 1,182 | 133,100 | 1,182 |
| 2025-02-19 | 1,205 | 1,219 | 1,192 | 1,193 | 141,600 | 1,193 |
| 2025-02-18 | 1,208 | 1,219 | 1,198 | 1,206 | 113,300 | 1,206 |
| 2025-02-17 | 1,198 | 1,208 | 1,194 | 1,204 | 117,300 | 1,204 |
| 2025-02-14 | 1,183 | 1,191 | 1,177 | 1,191 | 114,500 | 1,191 |
| 2025-02-13 | 1,177 | 1,184 | 1,170 | 1,176 | 136,500 | 1,176 |
| 2025-02-12 | 1,178 | 1,180 | 1,165 | 1,177 | 118,600 | 1,177 |
| 2025-02-10 | 1,171 | 1,171 | 1,156 | 1,169 | 127,800 | 1,169 |
| 2025-02-07 | 1,168 | 1,184 | 1,160 | 1,175 | 145,700 | 1,175 |
| 2025-02-06 | 1,209 | 1,220 | 1,153 | 1,175 | 367,100 | 1,175 |
| 2025-02-05 | 1,218 | 1,230 | 1,196 | 1,202 | 132,200 | 1,202 |
| 2025-02-04 | 1,217 | 1,217 | 1,195 | 1,211 | 98,400 | 1,211 |
| 2025-02-03 | 1,219 | 1,220 | 1,193 | 1,197 | 165,000 | 1,197 |
| 2025-01-31 | 1,210 | 1,228 | 1,200 | 1,222 | 141,400 | 1,222 |
| 2025-01-30 | 1,192 | 1,208 | 1,181 | 1,208 | 190,600 | 1,208 |
| 2025-01-29 | 1,178 | 1,190 | 1,169 | 1,189 | 116,500 | 1,189 |
| 2025-01-28 | 1,161 | 1,174 | 1,159 | 1,173 | 154,600 | 1,173 |
| 2025-01-27 | 1,159 | 1,164 | 1,154 | 1,160 | 118,500 | 1,160 |
| 2025-01-24 | 1,149 | 1,159 | 1,139 | 1,146 | 114,100 | 1,146 |
| 2025-01-23 | 1,150 | 1,152 | 1,136 | 1,150 | 104,600 | 1,150 |
| 2025-01-22 | 1,149 | 1,150 | 1,136 | 1,150 | 126,000 | 1,150 |
| 2025-01-21 | 1,163 | 1,167 | 1,142 | 1,147 | 127,300 | 1,147 |
| 2025-01-20 | 1,166 | 1,172 | 1,154 | 1,159 | 113,400 | 1,159 |
| 2025-01-17 | 1,152 | 1,160 | 1,134 | 1,160 | 109,200 | 1,160 |
| 2025-01-16 | 1,159 | 1,163 | 1,147 | 1,158 | 117,000 | 1,158 |
| 2025-01-15 | 1,140 | 1,154 | 1,134 | 1,154 | 204,600 | 1,154 |
| 2025-01-14 | 1,134 | 1,138 | 1,122 | 1,133 | 135,000 | 1,133 |
| 2025-01-10 | 1,145 | 1,145 | 1,128 | 1,134 | 119,600 | 1,134 |
| 2025-01-09 | 1,162 | 1,168 | 1,148 | 1,148 | 116,200 | 1,148 |
| 2025-01-08 | 1,162 | 1,177 | 1,161 | 1,165 | 102,300 | 1,165 |
| 2025-01-07 | 1,163 | 1,170 | 1,144 | 1,167 | 119,800 | 1,167 |
| 2025-01-06 | 1,170 | 1,171 | 1,153 | 1,159 | 133,300 | 1,159 |
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