8387 (株)四国銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 620 | 625 | 610 | 610 | 134,000 | 3,050 |
| 1997-12-29 | 611 | 618 | 610 | 610 | 31,000 | 3,050 |
| 1997-12-26 | 605 | 620 | 590 | 610 | 157,000 | 3,050 |
| 1997-12-25 | 629 | 635 | 615 | 615 | 134,000 | 3,075 |
| 1997-12-24 | 620 | 634 | 619 | 619 | 34,000 | 3,095 |
| 1997-12-22 | 631 | 631 | 620 | 620 | 46,000 | 3,100 |
| 1997-12-19 | 638 | 638 | 620 | 630 | 50,000 | 3,150 |
| 1997-12-18 | 649 | 650 | 632 | 632 | 49,000 | 3,160 |
| 1997-12-17 | 635 | 650 | 630 | 631 | 47,000 | 3,155 |
| 1997-12-16 | 626 | 635 | 626 | 635 | 52,000 | 3,175 |
| 1997-12-15 | 633 | 643 | 620 | 624 | 31,000 | 3,120 |
| 1997-12-12 | 652 | 655 | 650 | 653 | 147,000 | 3,265 |
| 1997-12-11 | 655 | 655 | 653 | 653 | 5,000 | 3,265 |
| 1997-12-10 | 675 | 675 | 655 | 655 | 26,000 | 3,275 |
| 1997-12-09 | 670 | 680 | 664 | 671 | 35,000 | 3,355 |
| 1997-12-08 | 650 | 660 | 650 | 660 | 35,000 | 3,300 |
| 1997-12-05 | 660 | 660 | 660 | 660 | 47,000 | 3,300 |
| 1997-12-04 | 664 | 670 | 650 | 660 | 88,000 | 3,300 |
| 1997-12-03 | 680 | 680 | 666 | 666 | 32,000 | 3,330 |
| 1997-12-02 | 698 | 698 | 680 | 680 | 67,000 | 3,400 |
| 1997-12-01 | 689 | 690 | 680 | 680 | 28,000 | 3,400 |
| 1997-11-28 | 695 | 695 | 679 | 679 | 51,000 | 3,395 |
| 1997-11-27 | 676 | 676 | 668 | 675 | 76,000 | 3,375 |
| 1997-11-26 | 666 | 688 | 666 | 668 | 28,000 | 3,340 |
| 1997-11-25 | 664 | 673 | 664 | 666 | 23,000 | 3,330 |
| 1997-11-21 | 667 | 667 | 667 | 667 | 29,000 | 3,335 |
| 1997-11-20 | 697 | 697 | 667 | 667 | 35,000 | 3,335 |
| 1997-11-19 | 684 | 686 | 657 | 657 | 50,000 | 3,285 |
| 1997-11-18 | 700 | 700 | 680 | 688 | 79,000 | 3,440 |
| 1997-11-17 | 691 | 710 | 691 | 703 | 93,000 | 3,515 |
| 1997-11-14 | 700 | 700 | 691 | 691 | 15,000 | 3,455 |
| 1997-11-13 | 696 | 700 | 683 | 700 | 124,000 | 3,500 |
| 1997-11-12 | 698 | 698 | 686 | 686 | 3,000 | 3,430 |
| 1997-11-11 | 680 | 700 | 680 | 699 | 35,000 | 3,495 |
| 1997-11-10 | 689 | 689 | 680 | 680 | 4,000 | 3,400 |
| 1997-11-07 | 700 | 701 | 690 | 699 | 103,000 | 3,495 |
| 1997-11-06 | 700 | 710 | 700 | 702 | 52,000 | 3,510 |
| 1997-11-05 | 715 | 715 | 708 | 710 | 53,000 | 3,550 |
| 1997-11-04 | 720 | 720 | 700 | 705 | 15,000 | 3,525 |
| 1997-10-31 | 717 | 719 | 705 | 719 | 58,000 | 3,595 |
| 1997-10-30 | 705 | 712 | 703 | 707 | 55,000 | 3,535 |
| 1997-10-29 | 705 | 706 | 705 | 706 | 9,000 | 3,530 |
| 1997-10-28 | 706 | 712 | 705 | 705 | 29,000 | 3,525 |
| 1997-10-27 | 701 | 705 | 701 | 705 | 5,000 | 3,525 |
| 1997-10-24 | 715 | 720 | 707 | 715 | 193,000 | 3,575 |
| 1997-10-23 | 714 | 715 | 706 | 715 | 55,000 | 3,575 |
| 1997-10-22 | 710 | 715 | 705 | 714 | 30,000 | 3,570 |
| 1997-10-21 | 705 | 710 | 705 | 705 | 14,000 | 3,525 |
| 1997-10-20 | 720 | 720 | 700 | 704 | 22,000 | 3,520 |
| 1997-10-17 | 719 | 719 | 715 | 715 | 30,000 | 3,575 |
| 1997-10-16 | 715 | 719 | 715 | 719 | 29,000 | 3,595 |
| 1997-10-15 | 715 | 716 | 711 | 715 | 46,000 | 3,575 |
| 1997-10-14 | 705 | 715 | 705 | 715 | 45,000 | 3,575 |
| 1997-10-13 | 707 | 707 | 700 | 705 | 59,000 | 3,525 |
| 1997-10-09 | 706 | 717 | 705 | 717 | 21,000 | 3,585 |
| 1997-10-08 | 711 | 719 | 711 | 719 | 4,000 | 3,595 |
| 1997-10-07 | 710 | 717 | 710 | 710 | 18,000 | 3,550 |
| 1997-10-06 | 715 | 720 | 715 | 720 | 21,000 | 3,600 |
| 1997-10-03 | 707 | 720 | 707 | 720 | 22,000 | 3,600 |
| 1997-10-02 | 722 | 722 | 715 | 717 | 67,000 | 3,585 |
| 1997-10-01 | 701 | 720 | 700 | 712 | 46,000 | 3,560 |
| 1997-09-30 | 715 | 720 | 711 | 720 | 10,000 | 3,600 |
| 1997-09-29 | 716 | 730 | 715 | 715 | 64,000 | 3,575 |
| 1997-09-26 | 715 | 716 | 715 | 716 | 22,000 | 3,580 |
| 1997-09-25 | 715 | 715 | 713 | 715 | 69,000 | 3,575 |
| 1997-09-24 | 714 | 715 | 710 | 715 | 37,000 | 3,575 |
| 1997-09-22 | 715 | 715 | 706 | 706 | 45,000 | 3,530 |
| 1997-09-19 | 710 | 710 | 703 | 705 | 66,000 | 3,525 |
| 1997-09-18 | 708 | 708 | 702 | 708 | 17,000 | 3,540 |
| 1997-09-17 | 701 | 702 | 701 | 702 | 52,000 | 3,510 |
| 1997-09-16 | 700 | 701 | 700 | 701 | 4,000 | 3,505 |
| 1997-09-12 | 708 | 708 | 702 | 703 | 90,000 | 3,515 |
| 1997-09-11 | 701 | 703 | 701 | 702 | 22,000 | 3,510 |
| 1997-09-10 | 700 | 708 | 700 | 708 | 26,000 | 3,540 |
| 1997-09-09 | 707 | 707 | 705 | 707 | 1,006,000 | 3,535 |
| 1997-09-08 | 700 | 710 | 700 | 709 | 12,000 | 3,545 |
| 1997-09-05 | 700 | 710 | 700 | 710 | 38,000 | 3,550 |
| 1997-09-04 | 699 | 700 | 699 | 700 | 16,000 | 3,500 |
| 1997-09-03 | 701 | 710 | 701 | 710 | 38,000 | 3,550 |
| 1997-09-02 | 699 | 701 | 692 | 701 | 30,000 | 3,505 |
| 1997-09-01 | 710 | 710 | 691 | 691 | 22,000 | 3,455 |
| 1997-08-29 | 683 | 683 | 681 | 681 | 20,000 | 3,405 |
| 1997-08-28 | 683 | 683 | 683 | 683 | 17,000 | 3,415 |
| 1997-08-27 | 682 | 685 | 682 | 683 | 9,000 | 3,415 |
| 1997-08-26 | 682 | 682 | 682 | 682 | 2,000 | 3,410 |
| 1997-08-25 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1997-08-22 | 712 | 712 | 700 | 700 | 15,000 | 3,500 |
| 1997-08-21 | 700 | 705 | 700 | 705 | 23,000 | 3,525 |
| 1997-08-20 | 720 | 720 | 710 | 710 | 36,000 | 3,550 |
| 1997-08-19 | 710 | 710 | 708 | 710 | 36,000 | 3,550 |
| 1997-08-18 | 710 | 710 | 705 | 708 | 31,000 | 3,540 |
| 1997-08-15 | 701 | 701 | 701 | 701 | 30,000 | 3,505 |
| 1997-08-14 | 690 | 708 | 690 | 700 | 12,000 | 3,500 |
| 1997-08-13 | 702 | 702 | 692 | 700 | 44,000 | 3,500 |
| 1997-08-12 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
| 1997-08-11 | 690 | 709 | 690 | 690 | 9,000 | 3,450 |
| 1997-08-08 | 690 | 710 | 690 | 700 | 9,000 | 3,500 |
| 1997-08-07 | 700 | 700 | 700 | 700 | 10,000 | 3,500 |
| 1997-08-06 | 709 | 710 | 700 | 700 | 12,000 | 3,500 |
| 1997-08-05 | 698 | 710 | 698 | 710 | 38,000 | 3,550 |
| 1997-08-04 | 700 | 700 | 700 | 700 | 112,000 | 3,500 |
| 1997-08-01 | 710 | 710 | 698 | 698 | 36,000 | 3,490 |
| 1997-07-31 | 700 | 700 | 700 | 700 | 8,000 | 3,500 |
| 1997-07-30 | 701 | 701 | 700 | 700 | 23,000 | 3,500 |
| 1997-07-29 | 701 | 701 | 700 | 701 | 23,000 | 3,505 |
| 1997-07-28 | 701 | 705 | 701 | 701 | 16,000 | 3,505 |
| 1997-07-25 | 700 | 701 | 700 | 701 | 4,000 | 3,505 |
| 1997-07-24 | 700 | 700 | 700 | 700 | 24,000 | 3,500 |
| 1997-07-23 | 720 | 720 | 700 | 700 | 28,000 | 3,500 |
| 1997-07-22 | 700 | 700 | 700 | 700 | 28,000 | 3,500 |
| 1997-07-18 | 720 | 720 | 700 | 700 | 37,000 | 3,500 |
| 1997-07-17 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1997-07-16 | 698 | 698 | 697 | 697 | 9,000 | 3,485 |
| 1997-07-15 | 691 | 695 | 691 | 695 | 54,000 | 3,475 |
| 1997-07-14 | 693 | 695 | 693 | 695 | 4,000 | 3,475 |
| 1997-07-11 | 693 | 693 | 693 | 693 | 4,000 | 3,465 |
| 1997-07-10 | 695 | 695 | 693 | 693 | 14,000 | 3,465 |
| 1997-07-09 | 700 | 700 | 700 | 700 | 16,000 | 3,500 |
| 1997-07-08 | 700 | 700 | 699 | 700 | 16,000 | 3,500 |
| 1997-07-07 | 700 | 700 | 700 | 700 | 15,000 | 3,500 |
| 1997-07-04 | 700 | 701 | 700 | 700 | 13,000 | 3,500 |
| 1997-07-03 | 700 | 711 | 700 | 701 | 38,000 | 3,505 |
| 1997-07-02 | 711 | 711 | 703 | 708 | 46,000 | 3,540 |
| 1997-07-01 | 701 | 701 | 700 | 701 | 21,000 | 3,505 |
| 1997-06-30 | 710 | 710 | 700 | 700 | 60,000 | 3,500 |
| 1997-06-27 | 707 | 710 | 707 | 710 | 11,000 | 3,550 |
| 1997-06-26 | 714 | 717 | 709 | 717 | 61,000 | 3,585 |
| 1997-06-25 | 711 | 720 | 700 | 719 | 19,000 | 3,595 |
| 1997-06-24 | 719 | 719 | 710 | 711 | 31,000 | 3,555 |
| 1997-06-23 | 711 | 720 | 711 | 720 | 14,000 | 3,600 |
| 1997-06-20 | 720 | 720 | 710 | 710 | 27,000 | 3,550 |
| 1997-06-19 | 701 | 705 | 701 | 705 | 25,000 | 3,525 |
| 1997-06-18 | 710 | 710 | 700 | 700 | 30,000 | 3,500 |
| 1997-06-17 | 693 | 700 | 693 | 700 | 4,000 | 3,500 |
| 1997-06-16 | 692 | 694 | 692 | 693 | 15,000 | 3,465 |
| 1997-06-13 | 702 | 702 | 692 | 692 | 35,000 | 3,460 |
| 1997-06-12 | 686 | 702 | 686 | 686 | 38,000 | 3,430 |
| 1997-06-11 | 695 | 695 | 686 | 686 | 62,000 | 3,430 |
| 1997-06-10 | 699 | 701 | 695 | 695 | 54,000 | 3,475 |
| 1997-06-09 | 700 | 700 | 700 | 700 | 37,000 | 3,500 |
| 1997-06-06 | 695 | 702 | 695 | 700 | 72,000 | 3,500 |
| 1997-06-05 | 690 | 695 | 690 | 695 | 9,000 | 3,475 |
| 1997-06-04 | 693 | 693 | 684 | 690 | 28,000 | 3,450 |
| 1997-06-03 | 693 | 693 | 675 | 683 | 45,000 | 3,415 |
| 1997-06-02 | 663 | 663 | 663 | 663 | 3,000 | 3,315 |
| 1997-05-30 | 691 | 700 | 680 | 680 | 63,000 | 3,400 |
| 1997-05-29 | 681 | 681 | 681 | 681 | 2,000 | 3,405 |
| 1997-05-28 | 690 | 690 | 680 | 681 | 8,000 | 3,405 |
| 1997-05-27 | 677 | 680 | 676 | 680 | 17,000 | 3,400 |
| 1997-05-26 | 666 | 676 | 666 | 676 | 45,000 | 3,380 |
| 1997-05-23 | 683 | 683 | 676 | 676 | 7,000 | 3,380 |
| 1997-05-22 | 700 | 700 | 693 | 693 | 15,000 | 3,465 |
| 1997-05-21 | 705 | 705 | 700 | 700 | 15,000 | 3,500 |
| 1997-05-20 | 710 | 710 | 700 | 700 | 20,000 | 3,500 |
| 1997-05-19 | 700 | 710 | 700 | 700 | 56,000 | 3,500 |
| 1997-05-16 | 691 | 710 | 690 | 700 | 53,000 | 3,500 |
| 1997-05-15 | 679 | 689 | 679 | 679 | 92,000 | 3,395 |
| 1997-05-14 | 680 | 680 | 670 | 675 | 103,000 | 3,375 |
| 1997-05-13 | 676 | 689 | 676 | 679 | 7,000 | 3,395 |
| 1997-05-12 | 695 | 695 | 675 | 675 | 32,000 | 3,375 |
| 1997-05-09 | 675 | 675 | 675 | 675 | 2,000 | 3,375 |
| 1997-05-08 | 670 | 675 | 670 | 675 | 11,000 | 3,375 |
| 1997-05-07 | 680 | 690 | 680 | 680 | 49,000 | 3,400 |
| 1997-05-06 | 700 | 700 | 680 | 690 | 45,000 | 3,450 |
| 1997-05-02 | 689 | 689 | 680 | 680 | 12,000 | 3,400 |
| 1997-05-01 | 688 | 697 | 679 | 679 | 11,000 | 3,395 |
| 1997-04-30 | 680 | 694 | 674 | 674 | 32,000 | 3,370 |
| 1997-04-28 | 680 | 680 | 670 | 671 | 13,000 | 3,355 |
| 1997-04-25 | 670 | 680 | 670 | 670 | 18,000 | 3,350 |
| 1997-04-24 | 675 | 681 | 675 | 675 | 52,000 | 3,375 |
| 1997-04-23 | 675 | 675 | 668 | 675 | 61,000 | 3,375 |
| 1997-04-22 | 686 | 694 | 675 | 675 | 40,000 | 3,375 |
| 1997-04-21 | 677 | 687 | 666 | 666 | 35,000 | 3,330 |
| 1997-04-18 | 692 | 692 | 667 | 667 | 48,000 | 3,335 |
| 1997-04-17 | 680 | 680 | 672 | 672 | 8,000 | 3,360 |
| 1997-04-16 | 687 | 700 | 670 | 670 | 105,000 | 3,350 |
| 1997-04-15 | 672 | 690 | 672 | 677 | 22,000 | 3,385 |
| 1997-04-14 | 668 | 670 | 668 | 670 | 4,000 | 3,350 |
| 1997-04-11 | 666 | 678 | 666 | 668 | 10,000 | 3,340 |
| 1997-04-10 | 667 | 667 | 666 | 666 | 10,000 | 3,330 |
| 1997-04-09 | 671 | 671 | 671 | 671 | 10,000 | 3,355 |
| 1997-04-08 | 676 | 676 | 676 | 676 | 7,000 | 3,380 |
| 1997-04-07 | 676 | 676 | 676 | 676 | 10,000 | 3,380 |
| 1997-04-04 | 676 | 685 | 675 | 676 | 15,000 | 3,380 |
| 1997-04-03 | 676 | 680 | 676 | 680 | 8,000 | 3,400 |
| 1997-04-02 | 680 | 680 | 675 | 676 | 15,000 | 3,380 |
| 1997-04-01 | 691 | 691 | 675 | 676 | 33,000 | 3,380 |
| 1997-03-31 | 681 | 681 | 675 | 681 | 13,000 | 3,405 |
| 1997-03-28 | 676 | 681 | 668 | 681 | 47,000 | 3,405 |
| 1997-03-27 | 675 | 681 | 670 | 681 | 92,000 | 3,405 |
| 1997-03-26 | 670 | 675 | 664 | 675 | 21,000 | 3,375 |
| 1997-03-25 | 673 | 674 | 672 | 672 | 40,000 | 3,360 |
| 1997-03-24 | 676 | 680 | 670 | 670 | 48,000 | 3,350 |
| 1997-03-21 | 690 | 690 | 674 | 675 | 49,000 | 3,375 |
| 1997-03-19 | 675 | 689 | 675 | 680 | 54,000 | 3,400 |
| 1997-03-18 | 690 | 696 | 675 | 675 | 76,000 | 3,375 |
| 1997-03-17 | 668 | 680 | 668 | 680 | 34,000 | 3,400 |
| 1997-03-14 | 665 | 675 | 664 | 670 | 68,000 | 3,350 |
| 1997-03-13 | 664 | 670 | 664 | 664 | 25,000 | 3,320 |
| 1997-03-12 | 672 | 672 | 658 | 668 | 52,000 | 3,340 |
| 1997-03-11 | 671 | 672 | 665 | 665 | 34,000 | 3,325 |
| 1997-03-10 | 667 | 672 | 657 | 672 | 329,000 | 3,360 |
| 1997-03-07 | 663 | 667 | 662 | 667 | 13,000 | 3,335 |
| 1997-03-06 | 672 | 672 | 667 | 667 | 11,000 | 3,335 |
| 1997-03-05 | 670 | 672 | 666 | 672 | 31,000 | 3,360 |
| 1997-03-04 | 691 | 691 | 670 | 670 | 51,000 | 3,350 |
| 1997-03-03 | 670 | 685 | 670 | 671 | 31,000 | 3,355 |
| 1997-02-28 | 671 | 681 | 671 | 671 | 17,000 | 3,355 |
| 1997-02-27 | 672 | 672 | 671 | 671 | 18,000 | 3,355 |
| 1997-02-26 | 684 | 689 | 672 | 674 | 45,000 | 3,370 |
| 1997-02-25 | 672 | 684 | 670 | 674 | 132,000 | 3,370 |
| 1997-02-24 | 685 | 688 | 671 | 672 | 28,000 | 3,360 |
| 1997-02-21 | 666 | 680 | 666 | 670 | 39,000 | 3,350 |
| 1997-02-20 | 688 | 688 | 669 | 669 | 59,000 | 3,345 |
| 1997-02-19 | 662 | 679 | 660 | 660 | 30,000 | 3,300 |
| 1997-02-18 | 695 | 695 | 662 | 662 | 63,000 | 3,310 |
| 1997-02-17 | 675 | 675 | 675 | 675 | 2,000 | 3,375 |
| 1997-02-14 | 676 | 676 | 675 | 675 | 5,000 | 3,375 |
| 1997-02-13 | 680 | 688 | 680 | 680 | 8,000 | 3,400 |
| 1997-02-12 | 670 | 690 | 670 | 670 | 13,000 | 3,350 |
| 1997-02-10 | 663 | 670 | 663 | 670 | 8,000 | 3,350 |
| 1997-02-07 | 665 | 670 | 665 | 670 | 15,000 | 3,350 |
| 1997-02-06 | 659 | 670 | 658 | 670 | 54,000 | 3,350 |
| 1997-02-05 | 671 | 671 | 654 | 658 | 27,000 | 3,290 |
| 1997-02-04 | 699 | 699 | 690 | 691 | 24,000 | 3,455 |
| 1997-02-03 | 681 | 691 | 681 | 691 | 13,000 | 3,455 |
| 1997-01-31 | 681 | 681 | 661 | 661 | 43,000 | 3,305 |
| 1997-01-30 | 680 | 680 | 661 | 661 | 19,000 | 3,305 |
| 1997-01-29 | 675 | 680 | 670 | 680 | 9,000 | 3,400 |
| 1997-01-28 | 661 | 675 | 661 | 675 | 97,000 | 3,375 |
| 1997-01-27 | 672 | 672 | 666 | 666 | 66,000 | 3,330 |
| 1997-01-24 | 696 | 696 | 672 | 672 | 20,000 | 3,360 |
| 1997-01-23 | 696 | 701 | 696 | 696 | 11,000 | 3,480 |
| 1997-01-22 | 713 | 713 | 703 | 703 | 35,000 | 3,515 |
| 1997-01-21 | 716 | 716 | 693 | 693 | 196,000 | 3,465 |
| 1997-01-20 | 713 | 716 | 688 | 716 | 72,000 | 3,580 |
| 1997-01-17 | 698 | 706 | 698 | 703 | 38,000 | 3,515 |
| 1997-01-16 | 692 | 700 | 692 | 700 | 49,000 | 3,500 |
| 1997-01-14 | 692 | 700 | 680 | 692 | 158,000 | 3,460 |
| 1997-01-13 | 679 | 698 | 669 | 698 | 61,000 | 3,490 |
| 1997-01-10 | 685 | 685 | 665 | 679 | 266,000 | 3,395 |
| 1997-01-09 | 700 | 700 | 675 | 675 | 28,000 | 3,375 |
| 1997-01-08 | 681 | 694 | 671 | 694 | 45,000 | 3,470 |
| 1997-01-07 | 730 | 730 | 687 | 687 | 48,000 | 3,435 |
| 1997-01-06 | 691 | 700 | 691 | 700 | 5,000 | 3,500 |
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
