8387 (株)四国銀行 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 666 | 670 | 665 | 670 | 8,000 | 3,350 |
| 1998-12-29 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 1998-12-28 | 665 | 665 | 650 | 662 | 14,000 | 3,310 |
| 1998-12-25 | 665 | 665 | 660 | 665 | 25,000 | 3,325 |
| 1998-12-24 | 662 | 665 | 655 | 665 | 94,000 | 3,325 |
| 1998-12-22 | 670 | 670 | 651 | 662 | 72,000 | 3,310 |
| 1998-12-21 | 651 | 669 | 651 | 669 | 27,000 | 3,345 |
| 1998-12-18 | 669 | 669 | 669 | 669 | 26,000 | 3,345 |
| 1998-12-17 | 670 | 670 | 669 | 669 | 10,000 | 3,345 |
| 1998-12-16 | 670 | 674 | 670 | 670 | 14,000 | 3,350 |
| 1998-12-15 | 660 | 670 | 660 | 670 | 38,000 | 3,350 |
| 1998-12-14 | 669 | 670 | 660 | 670 | 25,000 | 3,350 |
| 1998-12-11 | 675 | 675 | 660 | 670 | 110,000 | 3,350 |
| 1998-12-10 | 675 | 679 | 675 | 675 | 8,000 | 3,375 |
| 1998-12-09 | 680 | 680 | 660 | 675 | 27,000 | 3,375 |
| 1998-12-08 | 685 | 685 | 680 | 680 | 30,000 | 3,400 |
| 1998-12-07 | 682 | 685 | 682 | 685 | 17,000 | 3,425 |
| 1998-12-04 | 681 | 681 | 680 | 681 | 19,000 | 3,405 |
| 1998-12-03 | 679 | 681 | 669 | 680 | 30,000 | 3,400 |
| 1998-12-02 | 690 | 690 | 673 | 689 | 60,000 | 3,445 |
| 1998-12-01 | 679 | 679 | 679 | 679 | 25,000 | 3,395 |
| 1998-11-30 | 670 | 679 | 670 | 679 | 21,000 | 3,395 |
| 1998-11-27 | 656 | 680 | 650 | 680 | 85,000 | 3,400 |
| 1998-11-26 | 674 | 683 | 673 | 673 | 4,000 | 3,365 |
| 1998-11-25 | 686 | 686 | 661 | 684 | 14,000 | 3,420 |
| 1998-11-24 | 677 | 687 | 677 | 679 | 8,000 | 3,395 |
| 1998-11-20 | 689 | 689 | 678 | 687 | 22,000 | 3,435 |
| 1998-11-19 | 663 | 670 | 660 | 660 | 26,000 | 3,300 |
| 1998-11-18 | 689 | 689 | 680 | 687 | 49,000 | 3,435 |
| 1998-11-17 | 680 | 680 | 680 | 680 | 5,000 | 3,400 |
| 1998-11-16 | 685 | 689 | 685 | 688 | 13,000 | 3,440 |
| 1998-11-13 | 668 | 685 | 651 | 685 | 25,000 | 3,425 |
| 1998-11-12 | 668 | 678 | 658 | 678 | 12,000 | 3,390 |
| 1998-11-11 | 655 | 688 | 655 | 688 | 8,000 | 3,440 |
| 1998-11-10 | 650 | 655 | 650 | 655 | 10,000 | 3,275 |
| 1998-11-09 | 668 | 678 | 668 | 678 | 7,000 | 3,390 |
| 1998-11-06 | 678 | 689 | 668 | 678 | 8,000 | 3,390 |
| 1998-11-05 | 690 | 690 | 651 | 688 | 39,000 | 3,440 |
| 1998-11-04 | 690 | 690 | 671 | 690 | 30,000 | 3,450 |
| 1998-11-02 | 689 | 689 | 669 | 689 | 5,000 | 3,445 |
| 1998-10-30 | 690 | 690 | 670 | 680 | 38,000 | 3,400 |
| 1998-10-29 | 649 | 655 | 649 | 655 | 17,000 | 3,275 |
| 1998-10-28 | 650 | 650 | 640 | 645 | 5,000 | 3,225 |
| 1998-10-27 | 630 | 640 | 630 | 640 | 20,000 | 3,200 |
| 1998-10-26 | 640 | 650 | 640 | 640 | 14,000 | 3,200 |
| 1998-10-23 | 665 | 665 | 650 | 650 | 14,000 | 3,250 |
| 1998-10-22 | 690 | 700 | 644 | 665 | 50,000 | 3,325 |
| 1998-10-21 | 680 | 700 | 680 | 690 | 37,000 | 3,450 |
| 1998-10-20 | 670 | 676 | 650 | 676 | 48,000 | 3,380 |
| 1998-10-19 | 670 | 679 | 655 | 676 | 37,000 | 3,380 |
| 1998-10-16 | 680 | 680 | 660 | 680 | 43,000 | 3,400 |
| 1998-10-15 | 670 | 670 | 656 | 656 | 17,000 | 3,280 |
| 1998-10-14 | 677 | 677 | 655 | 670 | 24,000 | 3,350 |
| 1998-10-13 | 675 | 680 | 656 | 680 | 17,000 | 3,400 |
| 1998-10-12 | 695 | 695 | 675 | 695 | 18,000 | 3,475 |
| 1998-10-09 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 1998-10-08 | 690 | 690 | 660 | 690 | 28,000 | 3,450 |
| 1998-10-07 | 699 | 700 | 695 | 699 | 20,000 | 3,495 |
| 1998-10-06 | 690 | 700 | 690 | 690 | 16,000 | 3,450 |
| 1998-10-05 | 690 | 700 | 690 | 691 | 14,000 | 3,455 |
| 1998-10-02 | 710 | 710 | 690 | 705 | 62,000 | 3,525 |
| 1998-10-01 | 700 | 705 | 700 | 700 | 36,000 | 3,500 |
| 1998-09-30 | 700 | 700 | 691 | 700 | 66,000 | 3,500 |
| 1998-09-29 | 696 | 705 | 691 | 700 | 42,000 | 3,500 |
| 1998-09-28 | 679 | 698 | 679 | 694 | 38,000 | 3,470 |
| 1998-09-25 | 683 | 693 | 650 | 679 | 52,000 | 3,395 |
| 1998-09-24 | 700 | 705 | 700 | 704 | 33,000 | 3,520 |
| 1998-09-22 | 700 | 700 | 691 | 692 | 24,000 | 3,460 |
| 1998-09-21 | 700 | 700 | 680 | 700 | 37,000 | 3,500 |
| 1998-09-18 | 700 | 700 | 699 | 700 | 44,000 | 3,500 |
| 1998-09-17 | 700 | 700 | 650 | 700 | 23,000 | 3,500 |
| 1998-09-16 | 695 | 705 | 695 | 705 | 35,000 | 3,525 |
| 1998-09-14 | 690 | 695 | 690 | 695 | 20,000 | 3,475 |
| 1998-09-11 | 700 | 700 | 665 | 670 | 86,000 | 3,350 |
| 1998-09-10 | 692 | 692 | 690 | 690 | 20,000 | 3,450 |
| 1998-09-09 | 690 | 693 | 690 | 692 | 25,000 | 3,460 |
| 1998-09-08 | 699 | 699 | 692 | 695 | 88,000 | 3,475 |
| 1998-09-07 | 662 | 700 | 662 | 699 | 85,000 | 3,495 |
| 1998-09-04 | 645 | 666 | 645 | 665 | 8,000 | 3,325 |
| 1998-09-03 | 649 | 654 | 644 | 645 | 8,000 | 3,225 |
| 1998-09-02 | 670 | 670 | 660 | 660 | 49,000 | 3,300 |
| 1998-09-01 | 684 | 684 | 662 | 670 | 63,000 | 3,350 |
| 1998-08-31 | 655 | 680 | 652 | 680 | 67,000 | 3,400 |
| 1998-08-28 | 665 | 665 | 651 | 655 | 70,000 | 3,275 |
| 1998-08-27 | 670 | 670 | 663 | 665 | 45,000 | 3,325 |
| 1998-08-26 | 680 | 680 | 660 | 670 | 48,000 | 3,350 |
| 1998-08-25 | 680 | 680 | 678 | 680 | 71,000 | 3,400 |
| 1998-08-24 | 680 | 680 | 668 | 680 | 116,000 | 3,400 |
| 1998-08-21 | 673 | 680 | 673 | 680 | 19,000 | 3,400 |
| 1998-08-20 | 689 | 689 | 682 | 683 | 16,000 | 3,415 |
| 1998-08-19 | 680 | 690 | 680 | 688 | 7,000 | 3,440 |
| 1998-08-18 | 700 | 700 | 690 | 690 | 39,000 | 3,450 |
| 1998-08-17 | 676 | 680 | 670 | 680 | 28,000 | 3,400 |
| 1998-08-14 | 682 | 682 | 680 | 680 | 17,000 | 3,400 |
| 1998-08-13 | 684 | 684 | 680 | 682 | 13,000 | 3,410 |
| 1998-08-12 | 667 | 684 | 667 | 684 | 15,000 | 3,420 |
| 1998-08-11 | 670 | 684 | 670 | 682 | 69,000 | 3,410 |
| 1998-08-10 | 680 | 682 | 673 | 680 | 23,000 | 3,400 |
| 1998-08-07 | 668 | 680 | 668 | 680 | 26,000 | 3,400 |
| 1998-08-06 | 681 | 682 | 670 | 670 | 31,000 | 3,350 |
| 1998-08-05 | 682 | 682 | 680 | 681 | 35,000 | 3,405 |
| 1998-08-04 | 682 | 682 | 681 | 682 | 21,000 | 3,410 |
| 1998-08-03 | 681 | 682 | 680 | 681 | 15,000 | 3,405 |
| 1998-07-31 | 682 | 682 | 682 | 682 | 32,000 | 3,410 |
| 1998-07-30 | 681 | 685 | 680 | 680 | 11,000 | 3,400 |
| 1998-07-29 | 690 | 690 | 675 | 681 | 73,000 | 3,405 |
| 1998-07-28 | 680 | 690 | 680 | 690 | 29,000 | 3,450 |
| 1998-07-27 | 700 | 700 | 690 | 690 | 42,000 | 3,450 |
| 1998-07-24 | 690 | 702 | 690 | 700 | 45,000 | 3,500 |
| 1998-07-23 | 714 | 714 | 700 | 702 | 42,000 | 3,510 |
| 1998-07-22 | 715 | 715 | 715 | 715 | 41,000 | 3,575 |
| 1998-07-21 | 720 | 720 | 715 | 715 | 8,000 | 3,575 |
| 1998-07-17 | 725 | 725 | 724 | 724 | 18,000 | 3,620 |
| 1998-07-16 | 720 | 720 | 719 | 719 | 6,000 | 3,595 |
| 1998-07-15 | 725 | 726 | 720 | 720 | 55,000 | 3,600 |
| 1998-07-14 | 723 | 724 | 720 | 724 | 29,000 | 3,620 |
| 1998-07-13 | 721 | 724 | 720 | 724 | 34,000 | 3,620 |
| 1998-07-10 | 727 | 727 | 720 | 721 | 46,000 | 3,605 |
| 1998-07-09 | 725 | 730 | 720 | 720 | 27,000 | 3,600 |
| 1998-07-08 | 720 | 730 | 720 | 720 | 37,000 | 3,600 |
| 1998-07-07 | 720 | 720 | 719 | 720 | 41,000 | 3,600 |
| 1998-07-06 | 720 | 720 | 710 | 720 | 28,000 | 3,600 |
| 1998-07-03 | 710 | 714 | 710 | 714 | 9,000 | 3,570 |
| 1998-07-02 | 720 | 720 | 710 | 720 | 53,000 | 3,600 |
| 1998-07-01 | 715 | 715 | 700 | 715 | 37,000 | 3,575 |
| 1998-06-30 | 710 | 715 | 710 | 715 | 14,000 | 3,575 |
| 1998-06-29 | 700 | 714 | 700 | 710 | 6,000 | 3,550 |
| 1998-06-26 | 700 | 715 | 700 | 700 | 12,000 | 3,500 |
| 1998-06-25 | 715 | 715 | 711 | 715 | 39,000 | 3,575 |
| 1998-06-24 | 720 | 720 | 700 | 711 | 48,000 | 3,555 |
| 1998-06-23 | 720 | 720 | 720 | 720 | 49,000 | 3,600 |
| 1998-06-22 | 720 | 720 | 720 | 720 | 12,000 | 3,600 |
| 1998-06-19 | 685 | 700 | 685 | 700 | 45,000 | 3,500 |
| 1998-06-18 | 692 | 700 | 685 | 685 | 47,000 | 3,425 |
| 1998-06-17 | 660 | 662 | 660 | 662 | 17,000 | 3,310 |
| 1998-06-16 | 650 | 660 | 650 | 660 | 12,000 | 3,300 |
| 1998-06-15 | 649 | 660 | 640 | 660 | 10,000 | 3,300 |
| 1998-06-12 | 659 | 659 | 630 | 659 | 138,000 | 3,295 |
| 1998-06-11 | 659 | 659 | 649 | 659 | 20,000 | 3,295 |
| 1998-06-10 | 661 | 671 | 649 | 649 | 48,000 | 3,245 |
| 1998-06-09 | 667 | 671 | 667 | 671 | 56,000 | 3,355 |
| 1998-06-08 | 665 | 669 | 665 | 667 | 27,000 | 3,335 |
| 1998-06-05 | 657 | 665 | 655 | 665 | 26,000 | 3,325 |
| 1998-06-04 | 650 | 655 | 650 | 655 | 29,000 | 3,275 |
| 1998-06-03 | 635 | 650 | 635 | 650 | 27,000 | 3,250 |
| 1998-06-02 | 645 | 645 | 640 | 645 | 35,000 | 3,225 |
| 1998-06-01 | 650 | 650 | 630 | 645 | 40,000 | 3,225 |
| 1998-05-29 | 634 | 640 | 634 | 639 | 25,000 | 3,195 |
| 1998-05-28 | 625 | 640 | 625 | 640 | 45,000 | 3,200 |
| 1998-05-27 | 629 | 645 | 625 | 645 | 15,000 | 3,225 |
| 1998-05-26 | 629 | 648 | 629 | 648 | 5,000 | 3,240 |
| 1998-05-25 | 639 | 649 | 637 | 649 | 25,000 | 3,245 |
| 1998-05-22 | 650 | 650 | 640 | 649 | 43,000 | 3,245 |
| 1998-05-21 | 630 | 650 | 630 | 650 | 21,000 | 3,250 |
| 1998-05-20 | 630 | 635 | 630 | 635 | 20,000 | 3,175 |
| 1998-05-19 | 635 | 635 | 630 | 630 | 12,000 | 3,150 |
| 1998-05-18 | 635 | 635 | 620 | 630 | 49,000 | 3,150 |
| 1998-05-15 | 640 | 640 | 625 | 625 | 59,000 | 3,125 |
| 1998-05-14 | 640 | 640 | 639 | 640 | 27,000 | 3,200 |
| 1998-05-13 | 640 | 658 | 637 | 658 | 54,000 | 3,290 |
| 1998-05-12 | 640 | 640 | 640 | 640 | 21,000 | 3,200 |
| 1998-05-11 | 645 | 646 | 645 | 645 | 13,000 | 3,225 |
| 1998-05-08 | 650 | 651 | 650 | 650 | 11,000 | 3,250 |
| 1998-05-07 | 652 | 653 | 651 | 651 | 27,000 | 3,255 |
| 1998-05-06 | 680 | 680 | 650 | 651 | 44,000 | 3,255 |
| 1998-05-01 | 692 | 692 | 650 | 650 | 39,000 | 3,250 |
| 1998-04-30 | 655 | 662 | 650 | 662 | 10,000 | 3,310 |
| 1998-04-28 | 655 | 662 | 655 | 655 | 28,000 | 3,275 |
| 1998-04-27 | 650 | 655 | 650 | 655 | 13,000 | 3,275 |
| 1998-04-24 | 680 | 680 | 670 | 670 | 45,000 | 3,350 |
| 1998-04-23 | 680 | 680 | 670 | 680 | 25,000 | 3,400 |
| 1998-04-22 | 699 | 699 | 680 | 681 | 43,000 | 3,405 |
| 1998-04-21 | 699 | 699 | 685 | 685 | 21,000 | 3,425 |
| 1998-04-20 | 699 | 699 | 671 | 671 | 14,000 | 3,355 |
| 1998-04-17 | 680 | 680 | 653 | 675 | 36,000 | 3,375 |
| 1998-04-16 | 681 | 681 | 650 | 650 | 71,000 | 3,250 |
| 1998-04-15 | 699 | 699 | 680 | 680 | 9,000 | 3,400 |
| 1998-04-14 | 700 | 700 | 690 | 690 | 3,000 | 3,450 |
| 1998-04-13 | 677 | 687 | 677 | 687 | 5,000 | 3,435 |
| 1998-04-10 | 697 | 697 | 680 | 687 | 3,000 | 3,435 |
| 1998-04-09 | 700 | 700 | 677 | 697 | 10,000 | 3,485 |
| 1998-04-08 | 669 | 700 | 660 | 700 | 16,000 | 3,500 |
| 1998-04-07 | 685 | 685 | 656 | 670 | 16,000 | 3,350 |
| 1998-04-06 | 678 | 700 | 678 | 695 | 15,000 | 3,475 |
| 1998-04-03 | 656 | 678 | 656 | 678 | 16,000 | 3,390 |
| 1998-04-02 | 726 | 726 | 652 | 655 | 40,000 | 3,275 |
| 1998-04-01 | 735 | 735 | 710 | 710 | 32,000 | 3,550 |
| 1998-03-31 | 730 | 730 | 720 | 730 | 36,000 | 3,650 |
| 1998-03-30 | 738 | 740 | 736 | 740 | 25,000 | 3,700 |
| 1998-03-27 | 738 | 739 | 728 | 739 | 9,000 | 3,695 |
| 1998-03-26 | 739 | 740 | 738 | 740 | 24,000 | 3,700 |
| 1998-03-25 | 740 | 740 | 724 | 740 | 25,000 | 3,700 |
| 1998-03-24 | 742 | 742 | 731 | 741 | 25,000 | 3,705 |
| 1998-03-23 | 739 | 745 | 739 | 745 | 8,000 | 3,725 |
| 1998-03-20 | 750 | 755 | 745 | 745 | 55,000 | 3,725 |
| 1998-03-19 | 740 | 750 | 740 | 750 | 79,000 | 3,750 |
| 1998-03-18 | 750 | 750 | 749 | 749 | 33,000 | 3,745 |
| 1998-03-17 | 746 | 746 | 746 | 746 | 10,000 | 3,730 |
| 1998-03-16 | 750 | 750 | 746 | 746 | 6,000 | 3,730 |
| 1998-03-13 | 730 | 755 | 730 | 755 | 75,000 | 3,775 |
| 1998-03-12 | 751 | 752 | 750 | 750 | 29,000 | 3,750 |
| 1998-03-11 | 751 | 755 | 750 | 752 | 68,000 | 3,760 |
| 1998-03-10 | 757 | 760 | 751 | 751 | 128,000 | 3,755 |
| 1998-03-09 | 740 | 757 | 740 | 757 | 61,000 | 3,785 |
| 1998-03-06 | 750 | 760 | 750 | 759 | 29,000 | 3,795 |
| 1998-03-05 | 750 | 760 | 749 | 760 | 241,000 | 3,800 |
| 1998-03-04 | 730 | 750 | 730 | 750 | 247,000 | 3,750 |
| 1998-03-03 | 720 | 745 | 720 | 745 | 78,000 | 3,725 |
| 1998-03-02 | 681 | 705 | 681 | 705 | 35,000 | 3,525 |
| 1998-02-27 | 675 | 680 | 675 | 680 | 36,000 | 3,400 |
| 1998-02-26 | 664 | 673 | 664 | 673 | 29,000 | 3,365 |
| 1998-02-25 | 667 | 672 | 661 | 670 | 24,000 | 3,350 |
| 1998-02-24 | 680 | 680 | 660 | 677 | 16,000 | 3,385 |
| 1998-02-23 | 690 | 690 | 676 | 677 | 29,000 | 3,385 |
| 1998-02-20 | 680 | 680 | 675 | 679 | 41,000 | 3,395 |
| 1998-02-19 | 668 | 669 | 663 | 668 | 37,000 | 3,340 |
| 1998-02-18 | 677 | 677 | 667 | 667 | 32,000 | 3,335 |
| 1998-02-17 | 666 | 667 | 657 | 667 | 20,000 | 3,335 |
| 1998-02-16 | 655 | 670 | 655 | 667 | 15,000 | 3,335 |
| 1998-02-13 | 663 | 665 | 663 | 665 | 14,000 | 3,325 |
| 1998-02-12 | 665 | 666 | 656 | 658 | 9,000 | 3,290 |
| 1998-02-10 | 662 | 664 | 657 | 664 | 23,000 | 3,320 |
| 1998-02-09 | 655 | 664 | 651 | 664 | 59,000 | 3,320 |
| 1998-02-06 | 635 | 650 | 635 | 650 | 9,000 | 3,250 |
| 1998-02-05 | 641 | 660 | 640 | 645 | 60,000 | 3,225 |
| 1998-02-04 | 655 | 661 | 640 | 640 | 47,000 | 3,200 |
| 1998-02-03 | 654 | 655 | 650 | 655 | 29,000 | 3,275 |
| 1998-02-02 | 655 | 655 | 625 | 640 | 49,000 | 3,200 |
| 1998-01-30 | 665 | 665 | 645 | 645 | 36,000 | 3,225 |
| 1998-01-29 | 650 | 660 | 640 | 645 | 51,000 | 3,225 |
| 1998-01-28 | 650 | 650 | 647 | 647 | 35,000 | 3,235 |
| 1998-01-27 | 656 | 656 | 641 | 641 | 38,000 | 3,205 |
| 1998-01-26 | 638 | 650 | 638 | 648 | 31,000 | 3,240 |
| 1998-01-23 | 648 | 648 | 648 | 648 | 2,000 | 3,240 |
| 1998-01-22 | 650 | 650 | 638 | 649 | 27,000 | 3,245 |
| 1998-01-21 | 650 | 650 | 640 | 640 | 25,000 | 3,200 |
| 1998-01-20 | 635 | 640 | 625 | 640 | 25,000 | 3,200 |
| 1998-01-19 | 640 | 650 | 620 | 620 | 45,000 | 3,100 |
| 1998-01-16 | 620 | 633 | 617 | 626 | 82,000 | 3,130 |
| 1998-01-14 | 620 | 629 | 611 | 620 | 33,000 | 3,100 |
| 1998-01-13 | 630 | 630 | 620 | 620 | 19,000 | 3,100 |
| 1998-01-12 | 620 | 625 | 620 | 620 | 10,000 | 3,100 |
| 1998-01-09 | 621 | 630 | 620 | 620 | 10,000 | 3,100 |
| 1998-01-08 | 630 | 630 | 620 | 624 | 27,000 | 3,120 |
| 1998-01-07 | 611 | 630 | 611 | 620 | 9,000 | 3,100 |
| 1998-01-06 | 640 | 640 | 620 | 621 | 57,000 | 3,105 |
| 1998-01-05 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
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
