8387 (株)四国銀行 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 693 | 693 | 693 | 693 | 5,974 | 3,223.26 |
| 1991-12-27 | 698 | 698 | 692 | 693 | 8,960 | 3,223.26 |
| 1991-12-25 | 690 | 691 | 688 | 688 | 4,978 | 3,200 |
| 1991-12-24 | 693 | 693 | 692 | 692 | 6,969 | 3,218.60 |
| 1991-12-20 | 702 | 702 | 702 | 702 | 5,974 | 3,265.12 |
| 1991-12-17 | 703 | 708 | 703 | 703 | 41,815 | 3,269.77 |
| 1991-12-16 | 703 | 703 | 703 | 703 | 12,943 | 3,269.77 |
| 1991-12-13 | 693 | 693 | 693 | 693 | 26,881 | 3,223.26 |
| 1991-12-12 | 692 | 692 | 692 | 692 | 2,987 | 3,218.60 |
| 1991-12-11 | 644 | 644 | 644 | 644 | 20,907 | 2,995.35 |
| 1991-12-10 | 683 | 703 | 683 | 703 | 7,965 | 3,269.77 |
| 1991-12-09 | 703 | 703 | 683 | 683 | 55,753 | 3,176.74 |
| 1991-12-06 | 693 | 693 | 693 | 693 | 44,801 | 3,223.26 |
| 1991-12-05 | 683 | 683 | 683 | 683 | 5,974 | 3,176.74 |
| 1991-12-04 | 683 | 684 | 683 | 684 | 9,956 | 3,181.40 |
| 1991-12-03 | 683 | 683 | 683 | 683 | 8,960 | 3,176.74 |
| 1991-12-02 | 682 | 682 | 671 | 681 | 11,947 | 3,167.44 |
| 1991-11-29 | 682 | 683 | 677 | 683 | 5,974 | 3,176.74 |
| 1991-11-28 | 679 | 679 | 679 | 679 | 8,960 | 3,158.14 |
| 1991-11-27 | 680 | 680 | 679 | 679 | 13,938 | 3,158.14 |
| 1991-11-26 | 679 | 679 | 679 | 679 | 9,956 | 3,158.14 |
| 1991-11-25 | 683 | 683 | 679 | 683 | 9,956 | 3,176.74 |
| 1991-11-22 | 688 | 688 | 683 | 683 | 9,956 | 3,176.74 |
| 1991-11-21 | 679 | 680 | 679 | 679 | 3,982 | 3,158.14 |
| 1991-11-20 | 683 | 683 | 678 | 678 | 10,951 | 3,153.49 |
| 1991-11-19 | 694 | 698 | 693 | 693 | 14,934 | 3,223.26 |
| 1991-11-18 | 717 | 717 | 693 | 693 | 14,934 | 3,223.26 |
| 1991-11-15 | 714 | 724 | 714 | 723 | 40,819 | 3,362.79 |
| 1991-11-14 | 713 | 713 | 713 | 713 | 996 | 3,316.28 |
| 1991-11-13 | 723 | 723 | 723 | 723 | 3,982 | 3,362.79 |
| 1991-11-12 | 723 | 723 | 723 | 723 | 10,951 | 3,362.79 |
| 1991-11-11 | 713 | 723 | 713 | 723 | 5,974 | 3,362.79 |
| 1991-11-08 | 713 | 713 | 713 | 713 | 1,991 | 3,316.28 |
| 1991-11-07 | 733 | 733 | 723 | 723 | 20,907 | 3,362.79 |
| 1991-11-05 | 733 | 733 | 733 | 733 | 8,960 | 3,409.30 |
| 1991-11-01 | 708 | 708 | 706 | 706 | 3,982 | 3,283.72 |
| 1991-10-31 | 714 | 714 | 706 | 706 | 8,960 | 3,283.72 |
| 1991-10-30 | 713 | 723 | 713 | 713 | 11,947 | 3,316.28 |
| 1991-10-29 | 707 | 713 | 703 | 713 | 5,974 | 3,316.28 |
| 1991-10-25 | 688 | 708 | 688 | 708 | 8,960 | 3,293.02 |
| 1991-10-24 | 688 | 688 | 688 | 688 | 996 | 3,200 |
| 1991-10-23 | 693 | 693 | 683 | 693 | 5,974 | 3,223.26 |
| 1991-10-22 | 703 | 713 | 698 | 713 | 74,669 | 3,316.28 |
| 1991-10-21 | 692 | 698 | 692 | 693 | 7,965 | 3,223.26 |
| 1991-10-18 | 703 | 703 | 693 | 703 | 3,982 | 3,269.77 |
| 1991-10-17 | 702 | 703 | 702 | 703 | 12,943 | 3,269.77 |
| 1991-10-16 | 703 | 712 | 702 | 707 | 5,974 | 3,288.37 |
| 1991-10-15 | 713 | 713 | 713 | 713 | 36,837 | 3,316.28 |
| 1991-10-11 | 707 | 713 | 707 | 713 | 3,982 | 3,316.28 |
| 1991-10-09 | 714 | 714 | 714 | 714 | 3,982 | 3,320.93 |
| 1991-10-08 | 714 | 714 | 714 | 714 | 996 | 3,320.93 |
| 1991-10-07 | 714 | 714 | 714 | 714 | 6,969 | 3,320.93 |
| 1991-10-04 | 703 | 713 | 703 | 713 | 25,885 | 3,316.28 |
| 1991-10-03 | 723 | 723 | 723 | 723 | 5,974 | 3,362.79 |
| 1991-10-02 | 700 | 730 | 700 | 730 | 17,921 | 3,395.35 |
| 1991-09-26 | 723 | 730 | 723 | 730 | 20,907 | 3,395.35 |
| 1991-09-25 | 722 | 722 | 709 | 718 | 6,969 | 3,339.53 |
| 1991-09-24 | 727 | 728 | 707 | 707 | 18,916 | 3,288.37 |
| 1991-09-20 | 729 | 729 | 729 | 729 | 21,903 | 3,390.70 |
| 1991-09-19 | 722 | 729 | 721 | 729 | 39,823 | 3,390.70 |
| 1991-09-18 | 730 | 730 | 729 | 729 | 3,982 | 3,390.70 |
| 1991-09-17 | 722 | 732 | 722 | 732 | 40,819 | 3,404.65 |
| 1991-09-13 | 722 | 722 | 722 | 722 | 140,377 | 3,358.14 |
| 1991-09-12 | 703 | 703 | 683 | 702 | 5,974 | 3,265.12 |
| 1991-09-11 | 703 | 712 | 703 | 712 | 6,969 | 3,311.63 |
| 1991-09-10 | 703 | 713 | 703 | 712 | 4,978 | 3,311.63 |
| 1991-09-09 | 713 | 718 | 713 | 713 | 8,960 | 3,316.28 |
| 1991-09-06 | 703 | 743 | 703 | 743 | 16,925 | 3,455.81 |
| 1991-09-05 | 722 | 722 | 722 | 722 | 7,965 | 3,358.14 |
| 1991-09-04 | 712 | 722 | 712 | 722 | 1,991 | 3,358.14 |
| 1991-09-03 | 722 | 722 | 722 | 722 | 1,991 | 3,358.14 |
| 1991-09-02 | 733 | 733 | 732 | 732 | 16,925 | 3,404.65 |
| 1991-08-30 | 733 | 733 | 733 | 733 | 2,987 | 3,409.30 |
| 1991-08-29 | 733 | 733 | 733 | 733 | 1,991 | 3,409.30 |
| 1991-08-28 | 733 | 733 | 733 | 733 | 30,863 | 3,409.30 |
| 1991-08-27 | 733 | 733 | 733 | 733 | 5,974 | 3,409.30 |
| 1991-08-23 | 753 | 763 | 753 | 763 | 4,978 | 3,548.84 |
| 1991-08-22 | 753 | 764 | 753 | 764 | 15,929 | 3,553.49 |
| 1991-08-21 | 748 | 756 | 748 | 756 | 2,987 | 3,516.28 |
| 1991-08-20 | 762 | 762 | 758 | 758 | 5,974 | 3,525.58 |
| 1991-08-19 | 767 | 767 | 763 | 763 | 1,991 | 3,548.84 |
| 1991-08-16 | 772 | 772 | 772 | 772 | 6,969 | 3,590.70 |
| 1991-08-15 | 773 | 773 | 772 | 772 | 2,987 | 3,590.70 |
| 1991-08-14 | 778 | 778 | 763 | 773 | 26,881 | 3,595.35 |
| 1991-08-13 | 782 | 783 | 773 | 783 | 17,921 | 3,641.86 |
| 1991-08-09 | 783 | 793 | 783 | 793 | 4,978 | 3,688.37 |
| 1991-08-08 | 783 | 794 | 783 | 794 | 17,921 | 3,693.02 |
| 1991-08-07 | 793 | 794 | 784 | 794 | 8,960 | 3,693.02 |
| 1991-08-06 | 783 | 794 | 783 | 794 | 4,978 | 3,693.02 |
| 1991-08-05 | 783 | 794 | 783 | 794 | 7,965 | 3,693.02 |
| 1991-08-01 | 783 | 794 | 783 | 794 | 10,951 | 3,693.02 |
| 1991-07-31 | 794 | 795 | 788 | 794 | 11,947 | 3,693.02 |
| 1991-07-30 | 794 | 804 | 783 | 804 | 23,894 | 3,739.53 |
| 1991-07-26 | 783 | 794 | 783 | 794 | 10,951 | 3,693.02 |
| 1991-07-25 | 807 | 809 | 794 | 794 | 39,823 | 3,693.02 |
| 1991-07-24 | 808 | 808 | 804 | 808 | 7,965 | 3,758.14 |
| 1991-07-23 | 799 | 809 | 799 | 809 | 4,978 | 3,762.79 |
| 1991-07-22 | 809 | 809 | 809 | 809 | 2,987 | 3,762.79 |
| 1991-07-18 | 804 | 814 | 804 | 814 | 3,982 | 3,786.05 |
| 1991-07-17 | 809 | 814 | 809 | 814 | 10,951 | 3,786.05 |
| 1991-07-16 | 801 | 809 | 801 | 809 | 3,982 | 3,762.79 |
| 1991-07-15 | 800 | 801 | 800 | 801 | 4,978 | 3,725.58 |
| 1991-07-11 | 801 | 801 | 801 | 801 | 1,991 | 3,725.58 |
| 1991-07-10 | 801 | 801 | 800 | 800 | 4,978 | 3,720.93 |
| 1991-07-09 | 801 | 804 | 801 | 801 | 4,978 | 3,725.58 |
| 1991-07-08 | 801 | 801 | 796 | 801 | 16,925 | 3,725.58 |
| 1991-07-04 | 851 | 851 | 851 | 851 | 996 | 3,958.14 |
| 1991-07-03 | 852 | 852 | 852 | 852 | 1,991 | 3,962.79 |
| 1991-07-02 | 862 | 863 | 862 | 862 | 24,890 | 4,009.30 |
| 1991-07-01 | 863 | 863 | 863 | 863 | 7,965 | 4,013.95 |
| 1991-06-28 | 863 | 863 | 863 | 863 | 30,863 | 4,013.95 |
| 1991-06-27 | 864 | 864 | 864 | 864 | 16,925 | 4,018.60 |
| 1991-06-26 | 856 | 864 | 852 | 864 | 75,664 | 4,018.60 |
| 1991-06-25 | 859 | 860 | 844 | 857 | 47,788 | 3,986.05 |
| 1991-06-24 | 854 | 864 | 849 | 864 | 33,850 | 4,018.60 |
| 1991-06-21 | 844 | 854 | 842 | 854 | 30,863 | 3,972.09 |
| 1991-06-20 | 849 | 854 | 849 | 854 | 30,863 | 3,972.09 |
| 1991-06-19 | 844 | 854 | 839 | 854 | 29,868 | 3,972.09 |
| 1991-06-18 | 823 | 844 | 823 | 844 | 17,921 | 3,925.58 |
| 1991-06-17 | 834 | 834 | 834 | 834 | 3,982 | 3,879.07 |
| 1991-06-14 | 803 | 835 | 803 | 834 | 50,775 | 3,879.07 |
| 1991-06-13 | 825 | 835 | 825 | 835 | 9,956 | 3,883.72 |
| 1991-06-12 | 834 | 835 | 814 | 835 | 16,925 | 3,883.72 |
| 1991-06-11 | 824 | 834 | 824 | 829 | 17,921 | 3,855.81 |
| 1991-06-10 | 834 | 834 | 834 | 834 | 2,987 | 3,879.07 |
| 1991-06-06 | 835 | 844 | 834 | 844 | 13,938 | 3,925.58 |
| 1991-06-05 | 844 | 854 | 844 | 854 | 5,974 | 3,972.09 |
| 1991-06-04 | 858 | 861 | 850 | 861 | 30,863 | 4,004.65 |
| 1991-06-03 | 863 | 863 | 858 | 863 | 30,863 | 4,013.95 |
| 1991-05-31 | 854 | 864 | 854 | 863 | 39,823 | 4,013.95 |
| 1991-05-30 | 859 | 859 | 854 | 854 | 4,978 | 3,972.09 |
| 1991-05-29 | 868 | 868 | 863 | 863 | 1,991 | 4,013.95 |
| 1991-05-28 | 869 | 869 | 863 | 869 | 9,956 | 4,041.86 |
| 1991-05-27 | 874 | 874 | 874 | 874 | 996 | 4,065.12 |
| 1991-05-24 | 879 | 884 | 874 | 884 | 23,894 | 4,111.63 |
| 1991-05-21 | 863 | 889 | 863 | 889 | 12,943 | 4,134.88 |
| 1991-05-20 | 893 | 893 | 893 | 893 | 1,991 | 4,153.49 |
| 1991-05-17 | 884 | 894 | 879 | 894 | 10,951 | 4,158.14 |
| 1991-05-16 | 884 | 894 | 884 | 894 | 10,951 | 4,158.14 |
| 1991-05-15 | 884 | 894 | 884 | 894 | 2,987 | 4,158.14 |
| 1991-05-14 | 883 | 904 | 883 | 904 | 10,951 | 4,204.65 |
| 1991-05-13 | 883 | 883 | 883 | 883 | 996 | 4,106.98 |
| 1991-05-10 | 874 | 884 | 864 | 884 | 23,894 | 4,111.63 |
| 1991-05-09 | 884 | 884 | 884 | 884 | 996 | 4,111.63 |
| 1991-05-08 | 874 | 874 | 869 | 874 | 4,978 | 4,065.12 |
| 1991-05-07 | 888 | 888 | 874 | 874 | 2,987 | 4,065.12 |
| 1991-05-02 | 888 | 888 | 888 | 888 | 1,991 | 4,130.23 |
| 1991-05-01 | 894 | 894 | 884 | 884 | 6,969 | 4,111.63 |
| 1991-04-26 | 894 | 903 | 884 | 903 | 11,947 | 4,200 |
| 1991-04-25 | 894 | 904 | 894 | 904 | 73,673 | 4,204.65 |
| 1991-04-24 | 903 | 903 | 894 | 903 | 18,916 | 4,200 |
| 1991-04-23 | 897 | 904 | 894 | 904 | 52,766 | 4,204.65 |
| 1991-04-22 | 899 | 907 | 899 | 907 | 40,819 | 4,218.60 |
| 1991-04-19 | 884 | 889 | 884 | 889 | 13,938 | 4,134.88 |
| 1991-04-18 | 902 | 904 | 889 | 899 | 29,868 | 4,181.40 |
| 1991-04-17 | 893 | 894 | 884 | 894 | 17,921 | 4,158.14 |
| 1991-04-16 | 894 | 894 | 894 | 894 | 10,951 | 4,158.14 |
| 1991-04-15 | 894 | 904 | 894 | 904 | 21,903 | 4,204.65 |
| 1991-04-12 | 870 | 904 | 870 | 904 | 8,960 | 4,204.65 |
| 1991-04-11 | 879 | 879 | 869 | 869 | 7,965 | 4,041.86 |
| 1991-04-10 | 889 | 889 | 888 | 888 | 51,770 | 4,130.23 |
| 1991-04-09 | 879 | 889 | 874 | 889 | 11,947 | 4,134.88 |
| 1991-04-08 | 889 | 889 | 889 | 889 | 7,965 | 4,134.88 |
| 1991-04-05 | 889 | 889 | 879 | 889 | 22,898 | 4,134.88 |
| 1991-04-04 | 879 | 889 | 874 | 889 | 15,929 | 4,134.88 |
| 1991-04-03 | 887 | 889 | 884 | 889 | 12,943 | 4,134.88 |
| 1991-04-02 | 884 | 889 | 882 | 887 | 23,894 | 4,125.58 |
| 1991-04-01 | 889 | 889 | 884 | 889 | 29,868 | 4,134.88 |
| 1991-03-29 | 884 | 889 | 884 | 889 | 16,925 | 4,134.88 |
| 1991-03-28 | 884 | 889 | 882 | 888 | 18,916 | 4,130.23 |
| 1991-03-27 | 889 | 889 | 889 | 889 | 3,982 | 4,134.88 |
| 1991-03-26 | 892 | 894 | 887 | 894 | 19,912 | 4,158.14 |
| 1991-03-25 | 904 | 909 | 894 | 904 | 40,819 | 4,204.65 |
| 1991-03-22 | 884 | 905 | 884 | 894 | 55,753 | 4,158.14 |
| 1991-03-20 | 884 | 885 | 884 | 884 | 115,488 | 4,111.63 |
| 1991-03-19 | 884 | 884 | 882 | 884 | 23,894 | 4,111.63 |
| 1991-03-18 | 871 | 883 | 871 | 883 | 23,894 | 4,106.98 |
| 1991-03-15 | 850 | 874 | 844 | 874 | 31,859 | 4,065.12 |
| 1991-03-14 | 839 | 850 | 839 | 850 | 43,806 | 3,953.49 |
| 1991-03-13 | 839 | 844 | 834 | 839 | 101,550 | 3,902.33 |
| 1991-03-12 | 834 | 839 | 824 | 839 | 21,903 | 3,902.33 |
| 1991-03-11 | 804 | 834 | 804 | 834 | 31,859 | 3,879.07 |
| 1991-03-08 | 804 | 805 | 794 | 804 | 124,448 | 3,739.53 |
| 1991-03-07 | 783 | 789 | 779 | 789 | 20,907 | 3,669.77 |
| 1991-03-06 | 793 | 794 | 781 | 783 | 12,943 | 3,641.86 |
| 1991-03-05 | 787 | 794 | 773 | 794 | 17,921 | 3,693.02 |
| 1991-03-04 | 783 | 804 | 783 | 804 | 36,837 | 3,739.53 |
| 1991-03-01 | 783 | 783 | 783 | 783 | 10,951 | 3,641.86 |
| 1991-02-28 | 788 | 804 | 788 | 794 | 8,960 | 3,693.02 |
| 1991-02-27 | 784 | 794 | 778 | 778 | 21,903 | 3,618.60 |
| 1991-02-26 | 803 | 803 | 794 | 794 | 5,974 | 3,693.02 |
| 1991-02-25 | 802 | 803 | 802 | 803 | 12,943 | 3,734.88 |
| 1991-02-22 | 783 | 804 | 758 | 804 | 19,912 | 3,739.53 |
| 1991-02-21 | 779 | 783 | 779 | 783 | 22,898 | 3,641.86 |
| 1991-02-20 | 773 | 783 | 773 | 783 | 10,951 | 3,641.86 |
| 1991-02-19 | 773 | 783 | 773 | 783 | 21,903 | 3,641.86 |
| 1991-02-18 | 773 | 783 | 773 | 773 | 30,863 | 3,595.35 |
| 1991-02-15 | 763 | 773 | 755 | 773 | 12,943 | 3,595.35 |
| 1991-02-14 | 763 | 772 | 754 | 755 | 17,921 | 3,511.63 |
| 1991-02-13 | 773 | 778 | 753 | 754 | 58,740 | 3,506.98 |
| 1991-02-12 | 773 | 773 | 753 | 773 | 6,969 | 3,595.35 |
| 1991-02-08 | 743 | 773 | 743 | 763 | 65,709 | 3,548.84 |
| 1991-02-07 | 723 | 743 | 723 | 743 | 10,951 | 3,455.81 |
| 1991-02-06 | 733 | 743 | 733 | 743 | 4,978 | 3,455.81 |
| 1991-02-05 | 745 | 745 | 743 | 743 | 3,982 | 3,455.81 |
| 1991-02-04 | 750 | 750 | 743 | 748 | 17,921 | 3,479.07 |
| 1991-02-01 | 742 | 751 | 732 | 751 | 18,916 | 3,493.02 |
| 1991-01-31 | 752 | 753 | 747 | 752 | 20,907 | 3,497.67 |
| 1991-01-30 | 752 | 752 | 752 | 752 | 5,974 | 3,497.67 |
| 1991-01-28 | 748 | 753 | 748 | 753 | 3,982 | 3,502.33 |
| 1991-01-25 | 743 | 753 | 734 | 753 | 11,947 | 3,502.33 |
| 1991-01-24 | 753 | 753 | 734 | 753 | 32,854 | 3,502.33 |
| 1991-01-23 | 753 | 753 | 753 | 753 | 4,978 | 3,502.33 |
| 1991-01-22 | 763 | 773 | 763 | 772 | 14,934 | 3,590.70 |
| 1991-01-21 | 772 | 773 | 772 | 773 | 2,987 | 3,595.35 |
| 1991-01-18 | 753 | 773 | 753 | 773 | 22,898 | 3,595.35 |
| 1991-01-17 | 743 | 763 | 743 | 763 | 29,868 | 3,548.84 |
| 1991-01-16 | 762 | 762 | 738 | 753 | 32,854 | 3,502.33 |
| 1991-01-14 | 743 | 763 | 743 | 763 | 14,934 | 3,548.84 |
| 1991-01-11 | 748 | 762 | 748 | 753 | 16,925 | 3,502.33 |
| 1991-01-10 | 743 | 754 | 743 | 753 | 18,916 | 3,502.33 |
| 1991-01-08 | 762 | 763 | 741 | 763 | 31,859 | 3,548.84 |
| 1991-01-07 | 767 | 768 | 767 | 768 | 15,929 | 3,572.09 |
| 1991-01-04 | 763 | 768 | 763 | 768 | 17,921 | 3,572.09 |
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
