8387 (株)四国銀行 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 625 | 625 | 625 | 625 | 5,000 | 3,125 |
| 1999-12-29 | 625 | 626 | 625 | 625 | 22,000 | 3,125 |
| 1999-12-28 | 615 | 630 | 615 | 625 | 68,000 | 3,125 |
| 1999-12-27 | 631 | 633 | 620 | 630 | 32,000 | 3,150 |
| 1999-12-24 | 633 | 633 | 633 | 633 | 13,000 | 3,165 |
| 1999-12-22 | 640 | 640 | 630 | 633 | 23,000 | 3,165 |
| 1999-12-21 | 635 | 640 | 620 | 630 | 35,000 | 3,150 |
| 1999-12-20 | 645 | 645 | 625 | 635 | 42,000 | 3,175 |
| 1999-12-17 | 650 | 650 | 635 | 635 | 21,000 | 3,175 |
| 1999-12-16 | 628 | 633 | 615 | 633 | 66,000 | 3,165 |
| 1999-12-15 | 630 | 630 | 627 | 627 | 32,000 | 3,135 |
| 1999-12-14 | 639 | 640 | 639 | 640 | 4,000 | 3,200 |
| 1999-12-13 | 631 | 639 | 621 | 639 | 30,000 | 3,195 |
| 1999-12-10 | 620 | 645 | 620 | 631 | 146,000 | 3,155 |
| 1999-12-09 | 630 | 631 | 622 | 630 | 34,000 | 3,150 |
| 1999-12-08 | 632 | 640 | 630 | 631 | 48,000 | 3,155 |
| 1999-12-07 | 645 | 659 | 630 | 641 | 49,000 | 3,205 |
| 1999-12-06 | 645 | 659 | 645 | 645 | 60,000 | 3,225 |
| 1999-12-03 | 645 | 650 | 644 | 645 | 68,000 | 3,225 |
| 1999-12-02 | 650 | 650 | 632 | 645 | 73,000 | 3,225 |
| 1999-12-01 | 655 | 655 | 635 | 635 | 39,000 | 3,175 |
| 1999-11-30 | 646 | 648 | 636 | 647 | 32,000 | 3,235 |
| 1999-11-29 | 639 | 649 | 637 | 647 | 11,000 | 3,235 |
| 1999-11-26 | 639 | 659 | 639 | 649 | 20,000 | 3,245 |
| 1999-11-25 | 649 | 650 | 640 | 649 | 26,000 | 3,245 |
| 1999-11-24 | 660 | 665 | 660 | 665 | 32,000 | 3,325 |
| 1999-11-22 | 680 | 680 | 620 | 620 | 23,000 | 3,100 |
| 1999-11-19 | 670 | 670 | 661 | 670 | 82,000 | 3,350 |
| 1999-11-18 | 670 | 670 | 661 | 670 | 46,000 | 3,350 |
| 1999-11-17 | 668 | 669 | 660 | 668 | 33,000 | 3,340 |
| 1999-11-16 | 645 | 668 | 645 | 668 | 5,000 | 3,340 |
| 1999-11-15 | 670 | 670 | 642 | 645 | 9,000 | 3,225 |
| 1999-11-12 | 650 | 650 | 646 | 646 | 16,000 | 3,230 |
| 1999-11-11 | 650 | 651 | 643 | 650 | 91,000 | 3,250 |
| 1999-11-10 | 650 | 651 | 640 | 651 | 26,000 | 3,255 |
| 1999-11-09 | 646 | 670 | 646 | 660 | 41,000 | 3,300 |
| 1999-11-08 | 656 | 656 | 646 | 646 | 29,000 | 3,230 |
| 1999-11-05 | 669 | 670 | 667 | 670 | 15,000 | 3,350 |
| 1999-11-04 | 660 | 670 | 656 | 670 | 40,000 | 3,350 |
| 1999-11-02 | 670 | 670 | 647 | 670 | 55,000 | 3,350 |
| 1999-11-01 | 679 | 679 | 651 | 661 | 33,000 | 3,305 |
| 1999-10-29 | 645 | 670 | 637 | 669 | 50,000 | 3,345 |
| 1999-10-28 | 637 | 638 | 635 | 635 | 19,000 | 3,175 |
| 1999-10-27 | 640 | 640 | 635 | 635 | 30,000 | 3,175 |
| 1999-10-26 | 651 | 651 | 645 | 650 | 26,000 | 3,250 |
| 1999-10-25 | 650 | 652 | 650 | 652 | 15,000 | 3,260 |
| 1999-10-22 | 678 | 678 | 650 | 650 | 21,000 | 3,250 |
| 1999-10-21 | 669 | 670 | 669 | 670 | 17,000 | 3,350 |
| 1999-10-20 | 675 | 680 | 675 | 680 | 98,000 | 3,400 |
| 1999-10-19 | 680 | 680 | 669 | 669 | 8,000 | 3,345 |
| 1999-10-18 | 675 | 679 | 675 | 679 | 28,000 | 3,395 |
| 1999-10-15 | 678 | 680 | 665 | 665 | 15,000 | 3,325 |
| 1999-10-14 | 679 | 680 | 679 | 680 | 9,000 | 3,400 |
| 1999-10-13 | 678 | 680 | 678 | 680 | 5,000 | 3,400 |
| 1999-10-12 | 671 | 680 | 670 | 680 | 21,000 | 3,400 |
| 1999-10-08 | 655 | 671 | 655 | 669 | 21,000 | 3,345 |
| 1999-10-07 | 655 | 656 | 645 | 655 | 14,000 | 3,275 |
| 1999-10-06 | 655 | 655 | 654 | 655 | 8,000 | 3,275 |
| 1999-10-05 | 680 | 685 | 671 | 671 | 14,000 | 3,355 |
| 1999-10-04 | 690 | 690 | 681 | 685 | 29,000 | 3,425 |
| 1999-10-01 | 686 | 689 | 671 | 689 | 51,000 | 3,445 |
| 1999-09-30 | 668 | 685 | 658 | 685 | 49,000 | 3,425 |
| 1999-09-29 | 670 | 670 | 651 | 668 | 38,000 | 3,340 |
| 1999-09-28 | 653 | 661 | 653 | 661 | 4,000 | 3,305 |
| 1999-09-27 | 653 | 654 | 635 | 653 | 12,000 | 3,265 |
| 1999-09-24 | 649 | 670 | 639 | 655 | 47,000 | 3,275 |
| 1999-09-22 | 680 | 680 | 650 | 670 | 66,000 | 3,350 |
| 1999-09-21 | 672 | 680 | 653 | 680 | 24,000 | 3,400 |
| 1999-09-20 | 680 | 680 | 672 | 673 | 72,000 | 3,365 |
| 1999-09-17 | 675 | 680 | 674 | 680 | 34,000 | 3,400 |
| 1999-09-16 | 680 | 685 | 631 | 685 | 40,000 | 3,425 |
| 1999-09-14 | 669 | 690 | 660 | 690 | 71,000 | 3,450 |
| 1999-09-13 | 652 | 670 | 652 | 661 | 27,000 | 3,305 |
| 1999-09-10 | 651 | 651 | 630 | 651 | 144,000 | 3,255 |
| 1999-09-09 | 641 | 641 | 640 | 641 | 4,000 | 3,205 |
| 1999-09-08 | 631 | 650 | 631 | 641 | 31,000 | 3,205 |
| 1999-09-07 | 640 | 641 | 630 | 641 | 22,000 | 3,205 |
| 1999-09-06 | 640 | 650 | 640 | 650 | 23,000 | 3,250 |
| 1999-09-03 | 635 | 651 | 635 | 650 | 37,000 | 3,250 |
| 1999-09-02 | 669 | 669 | 635 | 655 | 24,000 | 3,275 |
| 1999-09-01 | 660 | 660 | 660 | 660 | 23,000 | 3,300 |
| 1999-08-31 | 657 | 661 | 640 | 640 | 26,000 | 3,200 |
| 1999-08-30 | 665 | 665 | 661 | 661 | 2,000 | 3,305 |
| 1999-08-27 | 670 | 679 | 670 | 675 | 5,000 | 3,375 |
| 1999-08-26 | 660 | 670 | 660 | 660 | 26,000 | 3,300 |
| 1999-08-25 | 660 | 671 | 660 | 670 | 26,000 | 3,350 |
| 1999-08-24 | 680 | 680 | 670 | 670 | 23,000 | 3,350 |
| 1999-08-23 | 660 | 670 | 660 | 670 | 11,000 | 3,350 |
| 1999-08-20 | 670 | 670 | 670 | 670 | 7,000 | 3,350 |
| 1999-08-19 | 662 | 662 | 652 | 662 | 22,000 | 3,310 |
| 1999-08-18 | 670 | 670 | 662 | 662 | 30,000 | 3,310 |
| 1999-08-17 | 662 | 663 | 662 | 662 | 4,000 | 3,310 |
| 1999-08-16 | 643 | 665 | 643 | 663 | 20,000 | 3,315 |
| 1999-08-13 | 660 | 670 | 655 | 663 | 28,000 | 3,315 |
| 1999-08-12 | 671 | 671 | 660 | 670 | 69,000 | 3,350 |
| 1999-08-11 | 679 | 680 | 670 | 680 | 13,000 | 3,400 |
| 1999-08-10 | 675 | 680 | 674 | 679 | 8,000 | 3,395 |
| 1999-08-06 | 670 | 680 | 669 | 670 | 19,000 | 3,350 |
| 1999-08-05 | 687 | 687 | 665 | 680 | 23,000 | 3,400 |
| 1999-08-04 | 678 | 688 | 678 | 685 | 33,000 | 3,425 |
| 1999-08-03 | 675 | 688 | 672 | 688 | 27,000 | 3,440 |
| 1999-08-02 | 640 | 655 | 640 | 655 | 30,000 | 3,275 |
| 1999-07-30 | 650 | 650 | 647 | 650 | 26,000 | 3,250 |
| 1999-07-29 | 636 | 638 | 631 | 638 | 8,000 | 3,190 |
| 1999-07-28 | 629 | 636 | 629 | 636 | 16,000 | 3,180 |
| 1999-07-27 | 630 | 636 | 630 | 636 | 15,000 | 3,180 |
| 1999-07-26 | 639 | 649 | 635 | 636 | 42,000 | 3,180 |
| 1999-07-23 | 649 | 649 | 630 | 649 | 85,000 | 3,245 |
| 1999-07-22 | 657 | 657 | 641 | 650 | 27,000 | 3,250 |
| 1999-07-21 | 646 | 660 | 640 | 650 | 55,000 | 3,250 |
| 1999-07-19 | 650 | 657 | 645 | 645 | 9,000 | 3,225 |
| 1999-07-16 | 640 | 652 | 630 | 630 | 151,000 | 3,150 |
| 1999-07-15 | 650 | 650 | 648 | 650 | 52,000 | 3,250 |
| 1999-07-14 | 650 | 655 | 650 | 651 | 42,000 | 3,255 |
| 1999-07-13 | 659 | 659 | 655 | 655 | 26,000 | 3,275 |
| 1999-07-12 | 651 | 658 | 650 | 651 | 29,000 | 3,255 |
| 1999-07-09 | 651 | 660 | 651 | 651 | 36,000 | 3,255 |
| 1999-07-08 | 651 | 660 | 651 | 659 | 22,000 | 3,295 |
| 1999-07-07 | 656 | 659 | 656 | 659 | 37,000 | 3,295 |
| 1999-07-06 | 650 | 656 | 650 | 655 | 13,000 | 3,275 |
| 1999-07-05 | 659 | 665 | 659 | 659 | 28,000 | 3,295 |
| 1999-07-02 | 680 | 680 | 669 | 670 | 66,000 | 3,350 |
| 1999-07-01 | 645 | 651 | 641 | 651 | 20,000 | 3,255 |
| 1999-06-30 | 651 | 653 | 645 | 645 | 30,000 | 3,225 |
| 1999-06-29 | 651 | 651 | 650 | 650 | 28,000 | 3,250 |
| 1999-06-28 | 651 | 652 | 651 | 651 | 20,000 | 3,255 |
| 1999-06-25 | 651 | 652 | 650 | 651 | 73,000 | 3,255 |
| 1999-06-24 | 641 | 652 | 641 | 651 | 79,000 | 3,255 |
| 1999-06-23 | 671 | 674 | 651 | 651 | 73,000 | 3,255 |
| 1999-06-22 | 682 | 682 | 652 | 681 | 30,000 | 3,405 |
| 1999-06-21 | 681 | 682 | 652 | 680 | 12,000 | 3,400 |
| 1999-06-18 | 690 | 690 | 682 | 682 | 50,000 | 3,410 |
| 1999-06-17 | 680 | 690 | 670 | 686 | 29,000 | 3,430 |
| 1999-06-16 | 680 | 690 | 680 | 690 | 17,000 | 3,450 |
| 1999-06-15 | 695 | 695 | 687 | 690 | 20,000 | 3,450 |
| 1999-06-14 | 680 | 695 | 680 | 695 | 25,000 | 3,475 |
| 1999-06-11 | 699 | 700 | 655 | 690 | 198,000 | 3,450 |
| 1999-06-10 | 685 | 695 | 685 | 685 | 43,000 | 3,425 |
| 1999-06-09 | 685 | 690 | 685 | 685 | 48,000 | 3,425 |
| 1999-06-08 | 685 | 690 | 680 | 685 | 29,000 | 3,425 |
| 1999-06-07 | 670 | 700 | 670 | 699 | 42,000 | 3,495 |
| 1999-06-04 | 670 | 675 | 670 | 670 | 37,000 | 3,350 |
| 1999-06-03 | 670 | 670 | 670 | 670 | 51,000 | 3,350 |
| 1999-06-02 | 660 | 670 | 660 | 670 | 54,000 | 3,350 |
| 1999-06-01 | 660 | 660 | 651 | 658 | 36,000 | 3,290 |
| 1999-05-31 | 640 | 650 | 640 | 650 | 15,000 | 3,250 |
| 1999-05-28 | 634 | 644 | 634 | 640 | 23,000 | 3,200 |
| 1999-05-27 | 636 | 644 | 636 | 644 | 12,000 | 3,220 |
| 1999-05-26 | 639 | 640 | 639 | 640 | 12,000 | 3,200 |
| 1999-05-25 | 640 | 641 | 640 | 640 | 17,000 | 3,200 |
| 1999-05-24 | 650 | 654 | 650 | 650 | 17,000 | 3,250 |
| 1999-05-21 | 641 | 641 | 636 | 636 | 24,000 | 3,180 |
| 1999-05-20 | 655 | 655 | 651 | 651 | 38,000 | 3,255 |
| 1999-05-19 | 650 | 651 | 650 | 651 | 28,000 | 3,255 |
| 1999-05-18 | 653 | 653 | 643 | 650 | 71,000 | 3,250 |
| 1999-05-17 | 636 | 643 | 631 | 639 | 33,000 | 3,195 |
| 1999-05-14 | 631 | 641 | 631 | 636 | 22,000 | 3,180 |
| 1999-05-13 | 640 | 641 | 630 | 641 | 17,000 | 3,205 |
| 1999-05-12 | 641 | 650 | 640 | 650 | 28,000 | 3,250 |
| 1999-05-11 | 633 | 650 | 633 | 640 | 37,000 | 3,200 |
| 1999-05-10 | 643 | 650 | 643 | 650 | 19,000 | 3,250 |
| 1999-05-07 | 655 | 655 | 641 | 644 | 56,000 | 3,220 |
| 1999-05-06 | 655 | 655 | 642 | 642 | 22,000 | 3,210 |
| 1999-04-30 | 623 | 629 | 621 | 626 | 43,000 | 3,130 |
| 1999-04-28 | 622 | 625 | 622 | 623 | 38,000 | 3,115 |
| 1999-04-27 | 632 | 632 | 622 | 625 | 14,000 | 3,125 |
| 1999-04-26 | 622 | 629 | 622 | 629 | 9,000 | 3,145 |
| 1999-04-23 | 635 | 635 | 622 | 630 | 10,000 | 3,150 |
| 1999-04-22 | 635 | 635 | 635 | 635 | 9,000 | 3,175 |
| 1999-04-21 | 626 | 627 | 625 | 626 | 19,000 | 3,130 |
| 1999-04-20 | 645 | 645 | 627 | 627 | 24,000 | 3,135 |
| 1999-04-19 | 625 | 626 | 625 | 625 | 23,000 | 3,125 |
| 1999-04-16 | 645 | 645 | 625 | 625 | 52,000 | 3,125 |
| 1999-04-15 | 625 | 625 | 623 | 623 | 19,000 | 3,115 |
| 1999-04-14 | 646 | 646 | 625 | 625 | 13,000 | 3,125 |
| 1999-04-13 | 635 | 643 | 624 | 636 | 27,000 | 3,180 |
| 1999-04-12 | 621 | 625 | 621 | 622 | 25,000 | 3,110 |
| 1999-04-09 | 635 | 635 | 630 | 631 | 107,000 | 3,155 |
| 1999-04-08 | 636 | 636 | 635 | 635 | 28,000 | 3,175 |
| 1999-04-07 | 635 | 638 | 635 | 636 | 14,000 | 3,180 |
| 1999-04-06 | 639 | 645 | 635 | 635 | 25,000 | 3,175 |
| 1999-04-05 | 637 | 649 | 636 | 647 | 27,000 | 3,235 |
| 1999-04-02 | 670 | 670 | 635 | 635 | 49,000 | 3,175 |
| 1999-04-01 | 680 | 680 | 660 | 660 | 49,000 | 3,300 |
| 1999-03-31 | 670 | 679 | 660 | 670 | 51,000 | 3,350 |
| 1999-03-30 | 670 | 690 | 669 | 670 | 72,000 | 3,350 |
| 1999-03-29 | 630 | 669 | 630 | 669 | 22,000 | 3,345 |
| 1999-03-26 | 640 | 641 | 630 | 630 | 11,000 | 3,150 |
| 1999-03-25 | 640 | 674 | 640 | 640 | 50,000 | 3,200 |
| 1999-03-24 | 651 | 657 | 630 | 630 | 120,000 | 3,150 |
| 1999-03-23 | 680 | 680 | 650 | 650 | 51,000 | 3,250 |
| 1999-03-19 | 670 | 673 | 670 | 670 | 8,000 | 3,350 |
| 1999-03-18 | 690 | 690 | 660 | 670 | 65,000 | 3,350 |
| 1999-03-17 | 690 | 690 | 660 | 690 | 41,000 | 3,450 |
| 1999-03-16 | 670 | 684 | 669 | 684 | 29,000 | 3,420 |
| 1999-03-15 | 660 | 680 | 660 | 679 | 26,000 | 3,395 |
| 1999-03-12 | 690 | 690 | 670 | 670 | 77,000 | 3,350 |
| 1999-03-11 | 670 | 684 | 670 | 680 | 64,000 | 3,400 |
| 1999-03-10 | 674 | 680 | 670 | 670 | 17,000 | 3,350 |
| 1999-03-09 | 690 | 690 | 680 | 684 | 40,000 | 3,420 |
| 1999-03-08 | 690 | 690 | 690 | 690 | 66,000 | 3,450 |
| 1999-03-05 | 660 | 690 | 660 | 690 | 106,000 | 3,450 |
| 1999-03-04 | 678 | 678 | 669 | 670 | 39,000 | 3,350 |
| 1999-03-03 | 670 | 670 | 660 | 669 | 25,000 | 3,345 |
| 1999-03-02 | 678 | 680 | 670 | 670 | 40,000 | 3,350 |
| 1999-03-01 | 677 | 680 | 675 | 680 | 38,000 | 3,400 |
| 1999-02-26 | 679 | 680 | 676 | 676 | 20,000 | 3,380 |
| 1999-02-25 | 682 | 682 | 680 | 680 | 7,000 | 3,400 |
| 1999-02-24 | 680 | 689 | 680 | 682 | 16,000 | 3,410 |
| 1999-02-23 | 684 | 689 | 676 | 683 | 25,000 | 3,415 |
| 1999-02-22 | 685 | 685 | 676 | 685 | 32,000 | 3,425 |
| 1999-02-19 | 685 | 685 | 676 | 676 | 19,000 | 3,380 |
| 1999-02-18 | 685 | 685 | 685 | 685 | 23,000 | 3,425 |
| 1999-02-17 | 680 | 680 | 671 | 671 | 7,000 | 3,355 |
| 1999-02-16 | 678 | 688 | 678 | 680 | 22,000 | 3,400 |
| 1999-02-15 | 660 | 678 | 660 | 678 | 14,000 | 3,390 |
| 1999-02-12 | 666 | 675 | 665 | 669 | 14,000 | 3,345 |
| 1999-02-10 | 675 | 675 | 670 | 675 | 13,000 | 3,375 |
| 1999-02-09 | 685 | 698 | 675 | 675 | 12,000 | 3,375 |
| 1999-02-08 | 684 | 684 | 670 | 680 | 5,000 | 3,400 |
| 1999-02-05 | 677 | 694 | 677 | 694 | 11,000 | 3,470 |
| 1999-02-04 | 678 | 680 | 668 | 677 | 26,000 | 3,385 |
| 1999-02-03 | 668 | 688 | 660 | 688 | 27,000 | 3,440 |
| 1999-02-02 | 700 | 700 | 698 | 698 | 22,000 | 3,490 |
| 1999-02-01 | 700 | 700 | 700 | 700 | 20,000 | 3,500 |
| 1999-01-29 | 690 | 698 | 688 | 698 | 19,000 | 3,490 |
| 1999-01-28 | 690 | 690 | 687 | 687 | 13,000 | 3,435 |
| 1999-01-27 | 690 | 690 | 689 | 690 | 26,000 | 3,450 |
| 1999-01-26 | 680 | 690 | 680 | 690 | 57,000 | 3,450 |
| 1999-01-25 | 660 | 680 | 660 | 680 | 15,000 | 3,400 |
| 1999-01-22 | 679 | 680 | 679 | 680 | 25,000 | 3,400 |
| 1999-01-21 | 665 | 670 | 655 | 670 | 38,000 | 3,350 |
| 1999-01-20 | 660 | 669 | 650 | 669 | 41,000 | 3,345 |
| 1999-01-19 | 660 | 660 | 650 | 650 | 52,000 | 3,250 |
| 1999-01-18 | 650 | 660 | 650 | 660 | 40,000 | 3,300 |
| 1999-01-14 | 640 | 660 | 640 | 660 | 10,000 | 3,300 |
| 1999-01-13 | 650 | 650 | 630 | 650 | 42,000 | 3,250 |
| 1999-01-12 | 638 | 646 | 635 | 645 | 11,000 | 3,225 |
| 1999-01-11 | 650 | 650 | 650 | 650 | 21,000 | 3,250 |
| 1999-01-08 | 641 | 650 | 638 | 650 | 53,000 | 3,250 |
| 1999-01-07 | 670 | 670 | 650 | 650 | 11,000 | 3,250 |
| 1999-01-06 | 650 | 660 | 650 | 660 | 18,000 | 3,300 |
| 1999-01-05 | 667 | 667 | 637 | 660 | 68,000 | 3,300 |
| 1999-01-04 | 669 | 669 | 638 | 658 | 24,000 | 3,290 |
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
