8387 (株)四国銀行 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 720 | 720 | 720 | 720 | 15,000 | 3,600 |
| 1996-12-27 | 691 | 720 | 691 | 720 | 7,000 | 3,600 |
| 1996-12-26 | 691 | 700 | 680 | 700 | 32,000 | 3,500 |
| 1996-12-25 | 700 | 700 | 690 | 690 | 17,000 | 3,450 |
| 1996-12-24 | 674 | 700 | 674 | 690 | 23,000 | 3,450 |
| 1996-12-20 | 701 | 701 | 690 | 700 | 31,000 | 3,500 |
| 1996-12-19 | 700 | 710 | 691 | 691 | 22,000 | 3,455 |
| 1996-12-18 | 710 | 710 | 710 | 710 | 30,000 | 3,550 |
| 1996-12-17 | 702 | 705 | 698 | 700 | 77,000 | 3,500 |
| 1996-12-16 | 710 | 710 | 702 | 702 | 20,000 | 3,510 |
| 1996-12-13 | 698 | 706 | 694 | 705 | 123,000 | 3,525 |
| 1996-12-12 | 712 | 712 | 706 | 706 | 27,000 | 3,530 |
| 1996-12-11 | 715 | 720 | 712 | 720 | 21,000 | 3,600 |
| 1996-12-10 | 722 | 730 | 712 | 722 | 134,000 | 3,610 |
| 1996-12-09 | 730 | 730 | 710 | 710 | 45,000 | 3,550 |
| 1996-12-06 | 749 | 760 | 730 | 730 | 71,000 | 3,650 |
| 1996-12-05 | 734 | 750 | 734 | 750 | 47,000 | 3,750 |
| 1996-12-04 | 734 | 740 | 733 | 740 | 20,000 | 3,700 |
| 1996-12-03 | 731 | 740 | 722 | 740 | 17,000 | 3,700 |
| 1996-12-02 | 750 | 750 | 730 | 730 | 50,000 | 3,650 |
| 1996-11-29 | 711 | 730 | 711 | 730 | 58,000 | 3,650 |
| 1996-11-28 | 720 | 720 | 710 | 710 | 179,000 | 3,550 |
| 1996-11-27 | 721 | 721 | 719 | 720 | 6,000 | 3,600 |
| 1996-11-26 | 722 | 722 | 722 | 722 | 3,000 | 3,610 |
| 1996-11-25 | 719 | 720 | 719 | 720 | 5,000 | 3,600 |
| 1996-11-22 | 720 | 721 | 712 | 721 | 39,000 | 3,605 |
| 1996-11-21 | 715 | 725 | 715 | 720 | 11,000 | 3,600 |
| 1996-11-20 | 718 | 726 | 715 | 715 | 185,000 | 3,575 |
| 1996-11-19 | 718 | 718 | 708 | 708 | 9,000 | 3,540 |
| 1996-11-18 | 721 | 721 | 701 | 701 | 49,000 | 3,505 |
| 1996-11-15 | 710 | 710 | 710 | 710 | 88,000 | 3,550 |
| 1996-11-14 | 724 | 724 | 711 | 711 | 25,000 | 3,555 |
| 1996-11-13 | 711 | 720 | 711 | 720 | 25,000 | 3,600 |
| 1996-11-12 | 712 | 720 | 712 | 712 | 8,000 | 3,560 |
| 1996-11-11 | 725 | 725 | 711 | 712 | 8,000 | 3,560 |
| 1996-11-08 | 711 | 721 | 711 | 711 | 39,000 | 3,555 |
| 1996-11-07 | 721 | 721 | 720 | 720 | 8,000 | 3,600 |
| 1996-11-06 | 730 | 732 | 720 | 720 | 42,000 | 3,600 |
| 1996-11-05 | 725 | 735 | 725 | 735 | 12,000 | 3,675 |
| 1996-11-01 | 735 | 735 | 711 | 715 | 43,000 | 3,575 |
| 1996-10-31 | 711 | 717 | 711 | 715 | 9,000 | 3,575 |
| 1996-10-30 | 717 | 717 | 710 | 711 | 8,000 | 3,555 |
| 1996-10-29 | 720 | 728 | 717 | 717 | 44,000 | 3,585 |
| 1996-10-28 | 711 | 715 | 711 | 711 | 7,000 | 3,555 |
| 1996-10-25 | 711 | 719 | 710 | 715 | 32,000 | 3,575 |
| 1996-10-24 | 720 | 720 | 718 | 718 | 23,000 | 3,590 |
| 1996-10-23 | 721 | 725 | 720 | 725 | 14,000 | 3,625 |
| 1996-10-22 | 719 | 720 | 719 | 720 | 10,000 | 3,600 |
| 1996-10-21 | 740 | 740 | 718 | 718 | 9,000 | 3,590 |
| 1996-10-18 | 735 | 735 | 725 | 725 | 15,000 | 3,625 |
| 1996-10-17 | 726 | 726 | 725 | 725 | 6,000 | 3,625 |
| 1996-10-16 | 725 | 725 | 725 | 725 | 2,000 | 3,625 |
| 1996-10-15 | 725 | 725 | 715 | 715 | 7,000 | 3,575 |
| 1996-10-14 | 715 | 720 | 715 | 715 | 17,000 | 3,575 |
| 1996-10-09 | 714 | 715 | 714 | 715 | 10,000 | 3,575 |
| 1996-10-08 | 714 | 730 | 714 | 714 | 505,000 | 3,570 |
| 1996-10-07 | 726 | 730 | 725 | 725 | 17,000 | 3,625 |
| 1996-10-04 | 730 | 730 | 726 | 726 | 6,000 | 3,630 |
| 1996-10-03 | 734 | 734 | 726 | 726 | 28,000 | 3,630 |
| 1996-10-02 | 743 | 743 | 733 | 733 | 24,000 | 3,665 |
| 1996-10-01 | 731 | 731 | 723 | 723 | 26,000 | 3,615 |
| 1996-09-30 | 728 | 730 | 722 | 730 | 56,000 | 3,650 |
| 1996-09-27 | 720 | 740 | 720 | 728 | 80,000 | 3,640 |
| 1996-09-26 | 716 | 720 | 715 | 720 | 18,000 | 3,600 |
| 1996-09-25 | 720 | 720 | 715 | 716 | 42,000 | 3,580 |
| 1996-09-24 | 720 | 723 | 715 | 720 | 12,000 | 3,600 |
| 1996-09-20 | 723 | 723 | 717 | 720 | 30,000 | 3,600 |
| 1996-09-19 | 716 | 724 | 715 | 724 | 19,000 | 3,620 |
| 1996-09-18 | 724 | 724 | 715 | 722 | 116,000 | 3,610 |
| 1996-09-17 | 714 | 720 | 714 | 720 | 44,000 | 3,600 |
| 1996-09-13 | 714 | 720 | 712 | 714 | 58,000 | 3,570 |
| 1996-09-12 | 713 | 713 | 706 | 713 | 98,000 | 3,565 |
| 1996-09-11 | 709 | 720 | 709 | 720 | 11,000 | 3,600 |
| 1996-09-10 | 706 | 717 | 706 | 708 | 29,000 | 3,540 |
| 1996-09-09 | 712 | 712 | 703 | 703 | 10,000 | 3,515 |
| 1996-09-06 | 702 | 702 | 702 | 702 | 19,000 | 3,510 |
| 1996-09-05 | 690 | 710 | 690 | 702 | 19,000 | 3,510 |
| 1996-09-04 | 691 | 695 | 690 | 690 | 26,000 | 3,450 |
| 1996-09-03 | 705 | 705 | 695 | 695 | 15,000 | 3,475 |
| 1996-09-02 | 688 | 695 | 688 | 695 | 8,000 | 3,475 |
| 1996-08-30 | 719 | 719 | 691 | 694 | 44,000 | 3,470 |
| 1996-08-29 | 708 | 710 | 702 | 703 | 11,000 | 3,515 |
| 1996-08-28 | 714 | 714 | 708 | 708 | 10,000 | 3,540 |
| 1996-08-27 | 714 | 714 | 714 | 714 | 3,000 | 3,570 |
| 1996-08-26 | 711 | 720 | 711 | 720 | 59,000 | 3,600 |
| 1996-08-23 | 722 | 724 | 717 | 717 | 17,000 | 3,585 |
| 1996-08-22 | 724 | 724 | 724 | 724 | 3,000 | 3,620 |
| 1996-08-21 | 723 | 725 | 715 | 725 | 113,000 | 3,625 |
| 1996-08-20 | 730 | 730 | 720 | 724 | 13,000 | 3,620 |
| 1996-08-19 | 710 | 710 | 707 | 710 | 9,000 | 3,550 |
| 1996-08-16 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1996-08-15 | 720 | 720 | 701 | 720 | 9,000 | 3,600 |
| 1996-08-14 | 719 | 720 | 711 | 720 | 15,000 | 3,600 |
| 1996-08-13 | 715 | 720 | 715 | 720 | 11,000 | 3,600 |
| 1996-08-12 | 705 | 710 | 705 | 710 | 19,000 | 3,550 |
| 1996-08-09 | 715 | 725 | 715 | 715 | 10,000 | 3,575 |
| 1996-08-08 | 715 | 725 | 715 | 725 | 20,000 | 3,625 |
| 1996-08-07 | 711 | 715 | 710 | 715 | 11,000 | 3,575 |
| 1996-08-06 | 711 | 715 | 711 | 715 | 19,000 | 3,575 |
| 1996-08-05 | 730 | 731 | 730 | 731 | 4,000 | 3,655 |
| 1996-08-02 | 735 | 735 | 730 | 730 | 13,000 | 3,650 |
| 1996-08-01 | 739 | 739 | 724 | 725 | 26,000 | 3,625 |
| 1996-07-31 | 719 | 729 | 719 | 729 | 10,000 | 3,645 |
| 1996-07-30 | 720 | 729 | 719 | 719 | 32,000 | 3,595 |
| 1996-07-29 | 729 | 729 | 729 | 729 | 2,000 | 3,645 |
| 1996-07-26 | 719 | 729 | 719 | 729 | 4,000 | 3,645 |
| 1996-07-25 | 720 | 729 | 719 | 719 | 9,000 | 3,595 |
| 1996-07-24 | 732 | 739 | 719 | 719 | 10,000 | 3,595 |
| 1996-07-23 | 744 | 755 | 734 | 742 | 98,000 | 3,710 |
| 1996-07-22 | 754 | 754 | 734 | 744 | 20,000 | 3,720 |
| 1996-07-19 | 755 | 755 | 751 | 755 | 19,000 | 3,775 |
| 1996-07-18 | 750 | 750 | 743 | 750 | 20,000 | 3,750 |
| 1996-07-17 | 750 | 750 | 740 | 750 | 12,000 | 3,750 |
| 1996-07-16 | 751 | 754 | 750 | 751 | 11,000 | 3,755 |
| 1996-07-15 | 754 | 764 | 754 | 756 | 18,000 | 3,780 |
| 1996-07-12 | 759 | 764 | 751 | 764 | 20,000 | 3,820 |
| 1996-07-11 | 765 | 765 | 763 | 765 | 23,000 | 3,825 |
| 1996-07-10 | 765 | 765 | 765 | 765 | 10,000 | 3,825 |
| 1996-07-09 | 760 | 765 | 750 | 759 | 37,000 | 3,795 |
| 1996-07-08 | 759 | 768 | 740 | 760 | 16,000 | 3,800 |
| 1996-07-05 | 768 | 769 | 759 | 769 | 22,000 | 3,845 |
| 1996-07-04 | 769 | 769 | 769 | 769 | 3,000 | 3,845 |
| 1996-07-03 | 769 | 769 | 769 | 769 | 12,000 | 3,845 |
| 1996-07-02 | 782 | 782 | 759 | 759 | 29,000 | 3,795 |
| 1996-07-01 | 769 | 769 | 761 | 762 | 62,000 | 3,810 |
| 1996-06-28 | 780 | 780 | 760 | 769 | 89,000 | 3,845 |
| 1996-06-27 | 780 | 781 | 770 | 770 | 25,000 | 3,850 |
| 1996-06-26 | 776 | 780 | 776 | 780 | 24,000 | 3,900 |
| 1996-06-25 | 770 | 780 | 770 | 775 | 37,000 | 3,875 |
| 1996-06-24 | 770 | 780 | 760 | 780 | 120,000 | 3,900 |
| 1996-06-21 | 778 | 780 | 770 | 770 | 24,000 | 3,850 |
| 1996-06-20 | 778 | 778 | 768 | 778 | 23,000 | 3,890 |
| 1996-06-19 | 778 | 778 | 778 | 778 | 15,000 | 3,890 |
| 1996-06-18 | 780 | 780 | 778 | 779 | 32,000 | 3,895 |
| 1996-06-17 | 778 | 778 | 776 | 778 | 28,000 | 3,890 |
| 1996-06-14 | 764 | 780 | 764 | 778 | 148,000 | 3,890 |
| 1996-06-13 | 757 | 765 | 757 | 765 | 29,000 | 3,825 |
| 1996-06-12 | 758 | 763 | 757 | 757 | 15,000 | 3,785 |
| 1996-06-11 | 750 | 758 | 750 | 758 | 25,000 | 3,790 |
| 1996-06-10 | 750 | 762 | 741 | 755 | 53,000 | 3,775 |
| 1996-06-07 | 754 | 754 | 754 | 754 | 135,000 | 3,770 |
| 1996-06-06 | 763 | 764 | 763 | 764 | 5,000 | 3,820 |
| 1996-06-05 | 745 | 764 | 745 | 764 | 34,000 | 3,820 |
| 1996-06-04 | 775 | 780 | 740 | 765 | 50,000 | 3,825 |
| 1996-06-03 | 780 | 780 | 766 | 766 | 71,000 | 3,830 |
| 1996-05-31 | 780 | 780 | 780 | 780 | 105,000 | 3,900 |
| 1996-05-30 | 770 | 770 | 770 | 770 | 6,000 | 3,850 |
| 1996-05-29 | 763 | 773 | 763 | 773 | 4,000 | 3,865 |
| 1996-05-28 | 769 | 773 | 769 | 773 | 29,000 | 3,865 |
| 1996-05-27 | 768 | 768 | 760 | 760 | 7,000 | 3,800 |
| 1996-05-24 | 771 | 771 | 761 | 769 | 23,000 | 3,845 |
| 1996-05-23 | 775 | 775 | 770 | 771 | 49,000 | 3,855 |
| 1996-05-22 | 779 | 779 | 770 | 775 | 35,000 | 3,875 |
| 1996-05-21 | 780 | 780 | 770 | 780 | 32,000 | 3,900 |
| 1996-05-20 | 790 | 790 | 778 | 788 | 81,000 | 3,940 |
| 1996-05-17 | 771 | 780 | 770 | 770 | 54,000 | 3,850 |
| 1996-05-16 | 770 | 770 | 760 | 760 | 70,000 | 3,800 |
| 1996-05-15 | 745 | 768 | 745 | 768 | 19,000 | 3,840 |
| 1996-05-14 | 765 | 765 | 755 | 755 | 5,000 | 3,775 |
| 1996-05-13 | 775 | 780 | 765 | 765 | 14,000 | 3,825 |
| 1996-05-10 | 753 | 775 | 753 | 775 | 19,000 | 3,875 |
| 1996-05-09 | 774 | 789 | 757 | 757 | 44,000 | 3,785 |
| 1996-05-08 | 774 | 784 | 774 | 784 | 21,000 | 3,920 |
| 1996-05-07 | 790 | 795 | 780 | 784 | 54,000 | 3,920 |
| 1996-05-02 | 770 | 780 | 754 | 770 | 53,000 | 3,850 |
| 1996-05-01 | 769 | 770 | 769 | 770 | 16,000 | 3,850 |
| 1996-04-30 | 770 | 770 | 757 | 769 | 15,000 | 3,845 |
| 1996-04-26 | 769 | 770 | 769 | 770 | 11,000 | 3,850 |
| 1996-04-25 | 763 | 770 | 762 | 770 | 14,000 | 3,850 |
| 1996-04-24 | 763 | 775 | 763 | 763 | 8,000 | 3,815 |
| 1996-04-23 | 779 | 779 | 776 | 776 | 12,000 | 3,880 |
| 1996-04-22 | 770 | 780 | 760 | 780 | 47,000 | 3,900 |
| 1996-04-19 | 760 | 770 | 759 | 760 | 33,000 | 3,800 |
| 1996-04-18 | 759 | 759 | 751 | 759 | 39,000 | 3,795 |
| 1996-04-17 | 740 | 760 | 740 | 741 | 43,000 | 3,705 |
| 1996-04-16 | 757 | 757 | 730 | 730 | 58,000 | 3,650 |
| 1996-04-15 | 757 | 760 | 757 | 757 | 29,000 | 3,785 |
| 1996-04-12 | 760 | 760 | 747 | 747 | 71,000 | 3,735 |
| 1996-04-11 | 749 | 755 | 745 | 750 | 84,000 | 3,750 |
| 1996-04-10 | 735 | 739 | 735 | 739 | 66,000 | 3,695 |
| 1996-04-09 | 732 | 735 | 726 | 735 | 67,000 | 3,675 |
| 1996-04-08 | 739 | 739 | 732 | 732 | 35,000 | 3,660 |
| 1996-04-05 | 739 | 739 | 739 | 739 | 18,000 | 3,695 |
| 1996-04-04 | 739 | 739 | 739 | 739 | 14,000 | 3,695 |
| 1996-04-03 | 739 | 740 | 739 | 740 | 5,000 | 3,700 |
| 1996-04-02 | 739 | 740 | 733 | 740 | 32,000 | 3,700 |
| 1996-04-01 | 750 | 750 | 733 | 733 | 157,000 | 3,665 |
| 1996-03-29 | 733 | 735 | 730 | 733 | 236,000 | 3,665 |
| 1996-03-28 | 723 | 723 | 713 | 722 | 5,000 | 3,610 |
| 1996-03-27 | 724 | 724 | 720 | 724 | 27,000 | 3,620 |
| 1996-03-26 | 724 | 724 | 720 | 724 | 19,000 | 3,620 |
| 1996-03-25 | 715 | 725 | 713 | 725 | 34,000 | 3,625 |
| 1996-03-22 | 715 | 715 | 700 | 715 | 85,000 | 3,575 |
| 1996-03-21 | 700 | 715 | 700 | 715 | 49,000 | 3,575 |
| 1996-03-19 | 695 | 700 | 695 | 700 | 40,000 | 3,500 |
| 1996-03-18 | 699 | 700 | 679 | 700 | 60,000 | 3,500 |
| 1996-03-15 | 699 | 700 | 698 | 699 | 10,000 | 3,495 |
| 1996-03-14 | 698 | 699 | 698 | 699 | 53,000 | 3,495 |
| 1996-03-13 | 698 | 698 | 698 | 698 | 142,000 | 3,490 |
| 1996-03-12 | 699 | 699 | 692 | 699 | 23,000 | 3,495 |
| 1996-03-11 | 690 | 699 | 690 | 699 | 10,000 | 3,495 |
| 1996-03-08 | 700 | 700 | 700 | 700 | 97,000 | 3,500 |
| 1996-03-07 | 699 | 700 | 670 | 700 | 25,000 | 3,500 |
| 1996-03-06 | 691 | 700 | 690 | 700 | 12,000 | 3,500 |
| 1996-03-05 | 701 | 701 | 701 | 701 | 6,000 | 3,505 |
| 1996-03-04 | 718 | 718 | 700 | 711 | 17,000 | 3,555 |
| 1996-03-01 | 717 | 717 | 695 | 714 | 29,000 | 3,570 |
| 1996-02-29 | 715 | 720 | 715 | 717 | 26,000 | 3,585 |
| 1996-02-28 | 707 | 720 | 707 | 720 | 15,000 | 3,600 |
| 1996-02-27 | 701 | 719 | 701 | 711 | 62,000 | 3,555 |
| 1996-02-26 | 714 | 718 | 711 | 711 | 31,000 | 3,555 |
| 1996-02-23 | 704 | 720 | 704 | 719 | 50,000 | 3,595 |
| 1996-02-22 | 708 | 715 | 700 | 714 | 38,000 | 3,570 |
| 1996-02-21 | 708 | 715 | 700 | 708 | 92,000 | 3,540 |
| 1996-02-20 | 709 | 709 | 708 | 708 | 18,000 | 3,540 |
| 1996-02-19 | 706 | 710 | 706 | 709 | 21,000 | 3,545 |
| 1996-02-16 | 709 | 709 | 700 | 700 | 5,000 | 3,500 |
| 1996-02-15 | 709 | 709 | 709 | 709 | 7,000 | 3,545 |
| 1996-02-14 | 709 | 710 | 709 | 710 | 6,000 | 3,550 |
| 1996-02-13 | 709 | 709 | 709 | 709 | 2,000 | 3,545 |
| 1996-02-09 | 705 | 709 | 705 | 709 | 7,000 | 3,545 |
| 1996-02-08 | 709 | 709 | 707 | 707 | 12,000 | 3,535 |
| 1996-02-07 | 710 | 710 | 709 | 709 | 14,000 | 3,545 |
| 1996-02-06 | 708 | 710 | 700 | 710 | 18,000 | 3,550 |
| 1996-02-05 | 710 | 710 | 700 | 710 | 57,000 | 3,550 |
| 1996-02-02 | 720 | 720 | 710 | 710 | 19,000 | 3,550 |
| 1996-02-01 | 710 | 713 | 702 | 710 | 54,000 | 3,550 |
| 1996-01-31 | 705 | 705 | 695 | 705 | 134,000 | 3,525 |
| 1996-01-30 | 710 | 710 | 704 | 710 | 17,000 | 3,550 |
| 1996-01-29 | 700 | 710 | 700 | 710 | 88,000 | 3,550 |
| 1996-01-26 | 700 | 700 | 699 | 700 | 53,000 | 3,500 |
| 1996-01-25 | 700 | 700 | 700 | 700 | 36,000 | 3,500 |
| 1996-01-24 | 696 | 696 | 676 | 695 | 8,000 | 3,475 |
| 1996-01-23 | 699 | 699 | 689 | 699 | 5,000 | 3,495 |
| 1996-01-22 | 701 | 701 | 700 | 700 | 56,000 | 3,500 |
| 1996-01-19 | 700 | 700 | 699 | 700 | 78,000 | 3,500 |
| 1996-01-18 | 699 | 699 | 699 | 699 | 19,000 | 3,495 |
| 1996-01-17 | 695 | 699 | 693 | 699 | 27,000 | 3,495 |
| 1996-01-16 | 690 | 695 | 685 | 695 | 77,000 | 3,475 |
| 1996-01-12 | 689 | 690 | 687 | 690 | 36,000 | 3,450 |
| 1996-01-11 | 690 | 695 | 690 | 690 | 11,000 | 3,450 |
| 1996-01-10 | 695 | 699 | 695 | 697 | 46,000 | 3,485 |
| 1996-01-09 | 694 | 700 | 694 | 700 | 37,000 | 3,500 |
| 1996-01-08 | 700 | 701 | 695 | 695 | 53,000 | 3,475 |
| 1996-01-05 | 710 | 710 | 699 | 700 | 25,000 | 3,500 |
| 1996-01-04 | 700 | 710 | 694 | 710 | 31,000 | 3,550 |
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
