8387 (株)四国銀行 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 689 | 694 | 684 | 684 | 63,000 | 3,420 |
| 1995-12-28 | 691 | 691 | 691 | 691 | 31,000 | 3,455 |
| 1995-12-27 | 692 | 692 | 691 | 691 | 9,000 | 3,455 |
| 1995-12-26 | 691 | 691 | 691 | 691 | 4,000 | 3,455 |
| 1995-12-25 | 691 | 691 | 690 | 691 | 19,000 | 3,455 |
| 1995-12-22 | 691 | 691 | 690 | 690 | 4,000 | 3,450 |
| 1995-12-21 | 695 | 695 | 690 | 690 | 33,000 | 3,450 |
| 1995-12-20 | 695 | 695 | 695 | 695 | 14,000 | 3,475 |
| 1995-12-19 | 695 | 695 | 685 | 695 | 38,000 | 3,475 |
| 1995-12-18 | 696 | 700 | 695 | 695 | 8,000 | 3,475 |
| 1995-12-15 | 690 | 695 | 690 | 695 | 47,000 | 3,475 |
| 1995-12-14 | 680 | 690 | 680 | 690 | 8,000 | 3,450 |
| 1995-12-13 | 680 | 680 | 680 | 680 | 10,000 | 3,400 |
| 1995-12-12 | 690 | 690 | 670 | 680 | 14,000 | 3,400 |
| 1995-12-11 | 695 | 695 | 675 | 690 | 23,000 | 3,450 |
| 1995-12-08 | 694 | 703 | 693 | 700 | 48,000 | 3,500 |
| 1995-12-07 | 690 | 705 | 690 | 704 | 50,000 | 3,520 |
| 1995-12-06 | 685 | 690 | 684 | 690 | 54,000 | 3,450 |
| 1995-12-05 | 675 | 675 | 675 | 675 | 37,000 | 3,375 |
| 1995-12-04 | 674 | 675 | 674 | 675 | 39,000 | 3,375 |
| 1995-12-01 | 649 | 655 | 604 | 604 | 176,000 | 3,020 |
| 1995-11-30 | 680 | 680 | 657 | 657 | 38,000 | 3,285 |
| 1995-11-29 | 690 | 700 | 687 | 690 | 14,000 | 3,450 |
| 1995-11-28 | 693 | 700 | 690 | 690 | 22,000 | 3,450 |
| 1995-11-27 | 690 | 700 | 690 | 691 | 46,000 | 3,455 |
| 1995-11-24 | 690 | 699 | 690 | 690 | 18,000 | 3,450 |
| 1995-11-22 | 700 | 700 | 690 | 690 | 16,000 | 3,450 |
| 1995-11-21 | 700 | 700 | 680 | 700 | 24,000 | 3,500 |
| 1995-11-20 | 700 | 710 | 699 | 705 | 20,000 | 3,525 |
| 1995-11-17 | 700 | 700 | 690 | 700 | 14,000 | 3,500 |
| 1995-11-16 | 699 | 700 | 690 | 700 | 11,000 | 3,500 |
| 1995-11-15 | 699 | 699 | 699 | 699 | 45,000 | 3,495 |
| 1995-11-14 | 700 | 700 | 699 | 699 | 11,000 | 3,495 |
| 1995-11-13 | 699 | 700 | 690 | 700 | 13,000 | 3,500 |
| 1995-11-10 | 699 | 700 | 690 | 700 | 7,000 | 3,500 |
| 1995-11-09 | 690 | 700 | 689 | 690 | 21,000 | 3,450 |
| 1995-11-08 | 690 | 700 | 685 | 700 | 21,000 | 3,500 |
| 1995-11-07 | 690 | 700 | 690 | 700 | 4,000 | 3,500 |
| 1995-11-06 | 690 | 710 | 690 | 690 | 9,000 | 3,450 |
| 1995-11-02 | 729 | 729 | 696 | 700 | 60,000 | 3,500 |
| 1995-11-01 | 720 | 720 | 720 | 720 | 17,000 | 3,600 |
| 1995-10-31 | 699 | 701 | 689 | 701 | 13,000 | 3,505 |
| 1995-10-30 | 699 | 701 | 695 | 701 | 8,000 | 3,505 |
| 1995-10-27 | 702 | 702 | 701 | 701 | 16,000 | 3,505 |
| 1995-10-26 | 692 | 702 | 692 | 702 | 6,000 | 3,510 |
| 1995-10-25 | 702 | 702 | 702 | 702 | 4,000 | 3,510 |
| 1995-10-24 | 709 | 709 | 702 | 702 | 9,000 | 3,510 |
| 1995-10-23 | 743 | 758 | 742 | 758 | 26,881 | 3,525.58 |
| 1995-10-20 | 733 | 743 | 723 | 743 | 67,700 | 3,455.81 |
| 1995-10-19 | 722 | 733 | 720 | 733 | 53,762 | 3,409.30 |
| 1995-10-18 | 722 | 723 | 713 | 723 | 44,801 | 3,362.79 |
| 1995-10-17 | 732 | 732 | 723 | 723 | 20,907 | 3,362.79 |
| 1995-10-16 | 732 | 733 | 723 | 732 | 27,876 | 3,404.65 |
| 1995-10-13 | 739 | 739 | 733 | 733 | 4,978 | 3,409.30 |
| 1995-10-12 | 741 | 741 | 741 | 741 | 1,991 | 3,446.51 |
| 1995-10-11 | 742 | 742 | 742 | 742 | 2,987 | 3,451.16 |
| 1995-10-09 | 743 | 743 | 733 | 743 | 17,921 | 3,455.81 |
| 1995-10-06 | 737 | 747 | 737 | 747 | 6,969 | 3,474.42 |
| 1995-10-05 | 747 | 747 | 737 | 747 | 14,934 | 3,474.42 |
| 1995-10-04 | 753 | 753 | 733 | 748 | 22,898 | 3,479.07 |
| 1995-10-03 | 753 | 753 | 748 | 748 | 12,943 | 3,479.07 |
| 1995-10-02 | 752 | 752 | 733 | 743 | 50,775 | 3,455.81 |
| 1995-09-29 | 732 | 733 | 732 | 733 | 23,894 | 3,409.30 |
| 1995-09-28 | 713 | 733 | 713 | 733 | 16,925 | 3,409.30 |
| 1995-09-27 | 723 | 723 | 713 | 713 | 15,929 | 3,316.28 |
| 1995-09-26 | 723 | 723 | 713 | 723 | 18,916 | 3,362.79 |
| 1995-09-25 | 722 | 723 | 718 | 723 | 5,974 | 3,362.79 |
| 1995-09-22 | 723 | 723 | 723 | 723 | 10,951 | 3,362.79 |
| 1995-09-21 | 733 | 733 | 723 | 723 | 15,929 | 3,362.79 |
| 1995-09-20 | 733 | 733 | 723 | 723 | 18,916 | 3,362.79 |
| 1995-09-19 | 707 | 713 | 707 | 713 | 56,748 | 3,316.28 |
| 1995-09-18 | 707 | 707 | 703 | 707 | 68,695 | 3,288.37 |
| 1995-09-14 | 693 | 707 | 693 | 707 | 39,823 | 3,288.37 |
| 1995-09-13 | 702 | 703 | 693 | 693 | 44,801 | 3,223.26 |
| 1995-09-12 | 702 | 703 | 702 | 703 | 9,956 | 3,269.77 |
| 1995-09-11 | 703 | 703 | 703 | 703 | 1,991 | 3,269.77 |
| 1995-09-08 | 686 | 704 | 686 | 704 | 81,638 | 3,274.42 |
| 1995-09-07 | 703 | 707 | 703 | 707 | 7,965 | 3,288.37 |
| 1995-09-06 | 687 | 723 | 683 | 707 | 162,280 | 3,288.37 |
| 1995-09-05 | 687 | 697 | 687 | 693 | 12,943 | 3,223.26 |
| 1995-09-04 | 707 | 707 | 707 | 707 | 7,965 | 3,288.37 |
| 1995-09-01 | 711 | 711 | 682 | 692 | 43,806 | 3,218.60 |
| 1995-08-31 | 712 | 712 | 692 | 712 | 33,850 | 3,311.63 |
| 1995-08-30 | 713 | 713 | 713 | 713 | 5,974 | 3,316.28 |
| 1995-08-29 | 713 | 719 | 709 | 709 | 21,903 | 3,297.67 |
| 1995-08-28 | 703 | 713 | 703 | 713 | 6,969 | 3,316.28 |
| 1995-08-25 | 732 | 733 | 732 | 733 | 1,991 | 3,409.30 |
| 1995-08-24 | 733 | 733 | 733 | 733 | 11,947 | 3,409.30 |
| 1995-08-22 | 753 | 763 | 753 | 763 | 25,885 | 3,548.84 |
| 1995-08-21 | 743 | 753 | 743 | 753 | 6,969 | 3,502.33 |
| 1995-08-18 | 753 | 753 | 749 | 753 | 11,947 | 3,502.33 |
| 1995-08-17 | 752 | 753 | 743 | 753 | 3,982 | 3,502.33 |
| 1995-08-16 | 733 | 760 | 733 | 760 | 75,664 | 3,534.88 |
| 1995-08-15 | 703 | 732 | 703 | 732 | 16,925 | 3,404.65 |
| 1995-08-14 | 713 | 714 | 703 | 703 | 10,951 | 3,269.77 |
| 1995-08-11 | 713 | 713 | 713 | 713 | 25,885 | 3,316.28 |
| 1995-08-10 | 708 | 713 | 703 | 713 | 34,845 | 3,316.28 |
| 1995-08-09 | 713 | 713 | 713 | 713 | 1,991 | 3,316.28 |
| 1995-08-08 | 727 | 727 | 714 | 714 | 4,978 | 3,320.93 |
| 1995-08-07 | 723 | 728 | 703 | 728 | 10,951 | 3,386.05 |
| 1995-08-04 | 721 | 723 | 707 | 723 | 12,943 | 3,362.79 |
| 1995-08-03 | 731 | 731 | 731 | 731 | 6,969 | 3,400 |
| 1995-08-02 | 732 | 732 | 732 | 732 | 11,947 | 3,404.65 |
| 1995-08-01 | 732 | 732 | 732 | 732 | 10,951 | 3,404.65 |
| 1995-07-31 | 704 | 713 | 703 | 713 | 24,890 | 3,316.28 |
| 1995-07-28 | 704 | 711 | 704 | 704 | 5,974 | 3,274.42 |
| 1995-07-27 | 703 | 711 | 700 | 711 | 5,974 | 3,306.98 |
| 1995-07-26 | 708 | 711 | 706 | 706 | 5,974 | 3,283.72 |
| 1995-07-25 | 693 | 711 | 693 | 711 | 7,965 | 3,306.98 |
| 1995-07-24 | 713 | 713 | 703 | 703 | 8,960 | 3,269.77 |
| 1995-07-21 | 703 | 713 | 703 | 713 | 14,934 | 3,316.28 |
| 1995-07-20 | 713 | 713 | 713 | 713 | 6,969 | 3,316.28 |
| 1995-07-19 | 718 | 718 | 703 | 713 | 9,956 | 3,316.28 |
| 1995-07-18 | 728 | 728 | 718 | 718 | 14,934 | 3,339.53 |
| 1995-07-17 | 728 | 732 | 718 | 718 | 17,921 | 3,339.53 |
| 1995-07-14 | 713 | 728 | 713 | 728 | 9,956 | 3,386.05 |
| 1995-07-13 | 721 | 722 | 721 | 722 | 2,987 | 3,358.14 |
| 1995-07-12 | 725 | 733 | 722 | 722 | 5,974 | 3,358.14 |
| 1995-07-11 | 705 | 722 | 705 | 722 | 5,974 | 3,358.14 |
| 1995-07-10 | 721 | 723 | 705 | 705 | 23,894 | 3,279.07 |
| 1995-07-07 | 712 | 723 | 712 | 721 | 41,815 | 3,353.49 |
| 1995-07-06 | 704 | 711 | 704 | 711 | 5,974 | 3,306.98 |
| 1995-07-05 | 703 | 703 | 703 | 703 | 15,929 | 3,269.77 |
| 1995-07-04 | 721 | 721 | 703 | 703 | 15,929 | 3,269.77 |
| 1995-07-03 | 704 | 711 | 704 | 711 | 6,969 | 3,306.98 |
| 1995-06-30 | 723 | 723 | 703 | 703 | 15,929 | 3,269.77 |
| 1995-06-29 | 712 | 713 | 706 | 713 | 28,872 | 3,316.28 |
| 1995-06-28 | 703 | 713 | 703 | 712 | 30,863 | 3,311.63 |
| 1995-06-27 | 703 | 712 | 703 | 712 | 11,947 | 3,311.63 |
| 1995-06-26 | 711 | 711 | 701 | 711 | 10,951 | 3,306.98 |
| 1995-06-23 | 702 | 711 | 702 | 711 | 7,965 | 3,306.98 |
| 1995-06-22 | 710 | 710 | 704 | 705 | 20,907 | 3,279.07 |
| 1995-06-21 | 703 | 711 | 703 | 711 | 22,898 | 3,306.98 |
| 1995-06-20 | 708 | 708 | 703 | 703 | 13,938 | 3,269.77 |
| 1995-06-19 | 697 | 703 | 687 | 703 | 39,823 | 3,269.77 |
| 1995-06-16 | 706 | 706 | 702 | 703 | 202,104 | 3,269.77 |
| 1995-06-15 | 683 | 692 | 673 | 692 | 27,876 | 3,218.60 |
| 1995-06-14 | 683 | 687 | 683 | 687 | 3,982 | 3,195.35 |
| 1995-06-13 | 688 | 688 | 688 | 688 | 1,991 | 3,200 |
| 1995-06-12 | 673 | 688 | 673 | 688 | 22,898 | 3,200 |
| 1995-06-09 | 683 | 692 | 678 | 678 | 15,929 | 3,153.49 |
| 1995-06-08 | 684 | 684 | 684 | 684 | 996 | 3,181.40 |
| 1995-06-07 | 692 | 703 | 692 | 703 | 17,921 | 3,269.77 |
| 1995-06-06 | 702 | 703 | 692 | 702 | 17,921 | 3,265.12 |
| 1995-06-05 | 703 | 703 | 703 | 703 | 9,956 | 3,269.77 |
| 1995-06-02 | 713 | 722 | 703 | 722 | 33,850 | 3,358.14 |
| 1995-06-01 | 713 | 713 | 712 | 712 | 10,951 | 3,311.63 |
| 1995-05-31 | 703 | 713 | 703 | 713 | 81,638 | 3,316.28 |
| 1995-05-30 | 674 | 703 | 674 | 703 | 7,965 | 3,269.77 |
| 1995-05-29 | 683 | 683 | 683 | 683 | 3,982 | 3,176.74 |
| 1995-05-26 | 693 | 703 | 693 | 703 | 16,925 | 3,269.77 |
| 1995-05-25 | 703 | 703 | 703 | 703 | 19,912 | 3,269.77 |
| 1995-05-24 | 701 | 713 | 701 | 713 | 82,634 | 3,316.28 |
| 1995-05-23 | 702 | 703 | 688 | 703 | 14,934 | 3,269.77 |
| 1995-05-22 | 702 | 703 | 698 | 703 | 40,819 | 3,269.77 |
| 1995-05-19 | 700 | 703 | 693 | 703 | 19,912 | 3,269.77 |
| 1995-05-17 | 698 | 700 | 683 | 700 | 23,894 | 3,255.81 |
| 1995-05-16 | 698 | 702 | 698 | 702 | 6,969 | 3,265.12 |
| 1995-05-15 | 688 | 698 | 688 | 698 | 1,991 | 3,246.51 |
| 1995-05-12 | 698 | 698 | 688 | 698 | 7,965 | 3,246.51 |
| 1995-05-11 | 693 | 703 | 683 | 703 | 6,969 | 3,269.77 |
| 1995-05-10 | 693 | 703 | 693 | 703 | 23,894 | 3,269.77 |
| 1995-05-09 | 683 | 693 | 683 | 693 | 6,969 | 3,223.26 |
| 1995-05-08 | 693 | 693 | 693 | 693 | 12,943 | 3,223.26 |
| 1995-05-02 | 693 | 693 | 693 | 693 | 24,890 | 3,223.26 |
| 1995-05-01 | 688 | 693 | 688 | 693 | 6,969 | 3,223.26 |
| 1995-04-28 | 692 | 692 | 688 | 688 | 5,974 | 3,200 |
| 1995-04-27 | 691 | 693 | 691 | 693 | 2,987 | 3,223.26 |
| 1995-04-26 | 683 | 691 | 683 | 691 | 3,982 | 3,213.95 |
| 1995-04-25 | 691 | 691 | 688 | 688 | 8,960 | 3,200 |
| 1995-04-24 | 691 | 691 | 691 | 691 | 1,991 | 3,213.95 |
| 1995-04-21 | 693 | 693 | 690 | 690 | 6,969 | 3,209.30 |
| 1995-04-20 | 693 | 693 | 678 | 678 | 18,916 | 3,153.49 |
| 1995-04-19 | 678 | 685 | 678 | 685 | 4,978 | 3,186.05 |
| 1995-04-18 | 693 | 693 | 685 | 685 | 11,947 | 3,186.05 |
| 1995-04-17 | 675 | 688 | 671 | 688 | 16,925 | 3,200 |
| 1995-04-14 | 674 | 683 | 674 | 683 | 31,859 | 3,176.74 |
| 1995-04-13 | 679 | 679 | 673 | 673 | 31,859 | 3,130.23 |
| 1995-04-12 | 680 | 680 | 680 | 680 | 996 | 3,162.79 |
| 1995-04-11 | 683 | 683 | 679 | 679 | 20,907 | 3,158.14 |
| 1995-04-10 | 683 | 693 | 679 | 693 | 4,978 | 3,223.26 |
| 1995-04-07 | 683 | 693 | 678 | 693 | 14,934 | 3,223.26 |
| 1995-04-06 | 679 | 693 | 679 | 693 | 4,978 | 3,223.26 |
| 1995-04-05 | 693 | 693 | 683 | 693 | 20,907 | 3,223.26 |
| 1995-04-04 | 693 | 703 | 683 | 693 | 18,916 | 3,223.26 |
| 1995-04-03 | 688 | 688 | 678 | 683 | 25,885 | 3,176.74 |
| 1995-03-31 | 693 | 703 | 688 | 688 | 13,938 | 3,200 |
| 1995-03-30 | 693 | 693 | 688 | 693 | 42,810 | 3,223.26 |
| 1995-03-29 | 683 | 683 | 683 | 683 | 7,965 | 3,176.74 |
| 1995-03-28 | 683 | 693 | 683 | 683 | 14,934 | 3,176.74 |
| 1995-03-27 | 693 | 698 | 683 | 693 | 21,903 | 3,223.26 |
| 1995-03-24 | 693 | 693 | 683 | 683 | 28,872 | 3,176.74 |
| 1995-03-23 | 684 | 688 | 684 | 688 | 8,960 | 3,200 |
| 1995-03-22 | 683 | 683 | 683 | 683 | 3,982 | 3,176.74 |
| 1995-03-20 | 692 | 693 | 683 | 693 | 9,956 | 3,223.26 |
| 1995-03-17 | 693 | 693 | 674 | 693 | 21,903 | 3,223.26 |
| 1995-03-16 | 688 | 688 | 688 | 688 | 2,987 | 3,200 |
| 1995-03-15 | 673 | 693 | 673 | 693 | 23,894 | 3,223.26 |
| 1995-03-14 | 673 | 673 | 673 | 673 | 7,965 | 3,130.23 |
| 1995-03-13 | 674 | 678 | 673 | 673 | 30,863 | 3,130.23 |
| 1995-03-10 | 688 | 688 | 678 | 678 | 51,770 | 3,153.49 |
| 1995-03-09 | 693 | 693 | 688 | 688 | 17,921 | 3,200 |
| 1995-03-08 | 688 | 688 | 688 | 688 | 17,921 | 3,200 |
| 1995-03-07 | 693 | 693 | 688 | 693 | 11,947 | 3,223.26 |
| 1995-03-06 | 686 | 693 | 686 | 693 | 5,974 | 3,223.26 |
| 1995-03-03 | 686 | 692 | 686 | 692 | 9,956 | 3,218.60 |
| 1995-03-02 | 683 | 693 | 678 | 693 | 25,885 | 3,223.26 |
| 1995-03-01 | 674 | 693 | 674 | 693 | 11,947 | 3,223.26 |
| 1995-02-28 | 673 | 673 | 673 | 673 | 12,943 | 3,130.23 |
| 1995-02-27 | 673 | 683 | 669 | 673 | 39,823 | 3,130.23 |
| 1995-02-24 | 693 | 693 | 678 | 683 | 6,969 | 3,176.74 |
| 1995-02-23 | 683 | 693 | 683 | 693 | 21,903 | 3,223.26 |
| 1995-02-22 | 683 | 693 | 683 | 693 | 15,929 | 3,223.26 |
| 1995-02-21 | 693 | 693 | 693 | 693 | 40,819 | 3,223.26 |
| 1995-02-20 | 693 | 693 | 693 | 693 | 10,951 | 3,223.26 |
| 1995-02-17 | 675 | 693 | 673 | 693 | 41,815 | 3,223.26 |
| 1995-02-16 | 684 | 684 | 683 | 683 | 16,925 | 3,176.74 |
| 1995-02-15 | 684 | 684 | 684 | 684 | 11,947 | 3,181.40 |
| 1995-02-14 | 688 | 688 | 683 | 684 | 5,974 | 3,181.40 |
| 1995-02-13 | 683 | 685 | 683 | 683 | 19,912 | 3,176.74 |
| 1995-02-10 | 667 | 669 | 667 | 669 | 11,947 | 3,111.63 |
| 1995-02-09 | 667 | 673 | 667 | 667 | 9,956 | 3,102.33 |
| 1995-02-08 | 665 | 673 | 664 | 667 | 40,819 | 3,102.33 |
| 1995-02-07 | 663 | 668 | 663 | 667 | 1,504,329 | 3,102.33 |
| 1995-02-06 | 683 | 683 | 672 | 673 | 1,329,106 | 3,130.23 |
| 1995-02-03 | 663 | 673 | 661 | 673 | 28,872 | 3,130.23 |
| 1995-02-02 | 673 | 673 | 673 | 673 | 26,881 | 3,130.23 |
| 1995-02-01 | 678 | 678 | 663 | 663 | 20,907 | 3,083.72 |
| 1995-01-31 | 678 | 678 | 668 | 668 | 16,925 | 3,106.98 |
| 1995-01-30 | 673 | 688 | 673 | 678 | 22,898 | 3,153.49 |
| 1995-01-27 | 657 | 664 | 657 | 664 | 4,978 | 3,088.37 |
| 1995-01-26 | 658 | 658 | 657 | 657 | 25,885 | 3,055.81 |
| 1995-01-25 | 658 | 658 | 657 | 657 | 1,518,267 | 3,055.81 |
| 1995-01-24 | 608 | 633 | 607 | 633 | 25,885 | 2,944.19 |
| 1995-01-23 | 650 | 650 | 618 | 618 | 1,523,245 | 2,874.42 |
| 1995-01-20 | 653 | 665 | 650 | 650 | 88,607 | 3,023.26 |
| 1995-01-19 | 677 | 677 | 653 | 665 | 57,744 | 3,093.02 |
| 1995-01-18 | 688 | 688 | 687 | 687 | 3,982 | 3,195.35 |
| 1995-01-17 | 687 | 693 | 687 | 693 | 6,969 | 3,223.26 |
| 1995-01-13 | 700 | 700 | 687 | 697 | 17,921 | 3,241.86 |
| 1995-01-12 | 713 | 713 | 700 | 700 | 22,898 | 3,255.81 |
| 1995-01-11 | 717 | 717 | 717 | 717 | 996 | 3,334.88 |
| 1995-01-10 | 718 | 718 | 715 | 718 | 3,982 | 3,339.53 |
| 1995-01-09 | 723 | 723 | 723 | 723 | 2,987 | 3,362.79 |
| 1995-01-06 | 726 | 726 | 726 | 726 | 5,974 | 3,376.74 |
| 1995-01-05 | 728 | 728 | 727 | 727 | 18,916 | 3,381.40 |
| 1995-01-04 | 727 | 727 | 727 | 727 | 1,991 | 3,381.40 |
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
