8387 (株)四国銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 618 | 620 | 618 | 618 | 16,000 | 3,090 |
| 2000-12-28 | 618 | 620 | 618 | 620 | 14,000 | 3,100 |
| 2000-12-27 | 618 | 619 | 618 | 618 | 13,000 | 3,090 |
| 2000-12-26 | 620 | 620 | 618 | 618 | 13,000 | 3,090 |
| 2000-12-25 | 602 | 620 | 602 | 620 | 22,000 | 3,100 |
| 2000-12-22 | 615 | 615 | 607 | 608 | 21,000 | 3,040 |
| 2000-12-21 | 617 | 620 | 615 | 615 | 23,000 | 3,075 |
| 2000-12-20 | 618 | 620 | 617 | 617 | 28,000 | 3,085 |
| 2000-12-19 | 620 | 620 | 601 | 611 | 51,000 | 3,055 |
| 2000-12-18 | 620 | 620 | 615 | 615 | 26,000 | 3,075 |
| 2000-12-15 | 615 | 620 | 615 | 615 | 31,000 | 3,075 |
| 2000-12-14 | 618 | 618 | 615 | 615 | 42,000 | 3,075 |
| 2000-12-13 | 615 | 620 | 615 | 618 | 16,000 | 3,090 |
| 2000-12-12 | 618 | 619 | 617 | 618 | 25,000 | 3,090 |
| 2000-12-11 | 618 | 620 | 617 | 618 | 34,000 | 3,090 |
| 2000-12-08 | 608 | 618 | 608 | 618 | 124,000 | 3,090 |
| 2000-12-07 | 615 | 618 | 610 | 618 | 38,000 | 3,090 |
| 2000-12-06 | 619 | 619 | 615 | 615 | 30,000 | 3,075 |
| 2000-12-05 | 622 | 622 | 612 | 618 | 72,000 | 3,090 |
| 2000-12-04 | 620 | 622 | 620 | 622 | 29,000 | 3,110 |
| 2000-12-01 | 619 | 630 | 618 | 619 | 115,000 | 3,095 |
| 2000-11-30 | 613 | 619 | 611 | 619 | 42,000 | 3,095 |
| 2000-11-29 | 613 | 613 | 610 | 613 | 14,000 | 3,065 |
| 2000-11-28 | 615 | 615 | 610 | 614 | 25,000 | 3,070 |
| 2000-11-27 | 615 | 615 | 614 | 615 | 42,000 | 3,075 |
| 2000-11-24 | 615 | 617 | 613 | 615 | 36,000 | 3,075 |
| 2000-11-22 | 617 | 617 | 607 | 616 | 40,000 | 3,080 |
| 2000-11-21 | 615 | 617 | 600 | 617 | 47,000 | 3,085 |
| 2000-11-20 | 617 | 617 | 615 | 615 | 26,000 | 3,075 |
| 2000-11-17 | 614 | 617 | 612 | 615 | 38,000 | 3,075 |
| 2000-11-16 | 617 | 617 | 600 | 600 | 30,000 | 3,000 |
| 2000-11-15 | 616 | 617 | 615 | 615 | 18,000 | 3,075 |
| 2000-11-14 | 610 | 618 | 610 | 615 | 34,000 | 3,075 |
| 2000-11-13 | 617 | 618 | 616 | 618 | 20,000 | 3,090 |
| 2000-11-10 | 616 | 617 | 615 | 617 | 14,000 | 3,085 |
| 2000-11-09 | 616 | 616 | 614 | 616 | 42,000 | 3,080 |
| 2000-11-08 | 615 | 616 | 614 | 616 | 22,000 | 3,080 |
| 2000-11-07 | 618 | 618 | 615 | 615 | 27,000 | 3,075 |
| 2000-11-06 | 612 | 619 | 612 | 618 | 63,000 | 3,090 |
| 2000-11-02 | 617 | 619 | 617 | 619 | 20,000 | 3,095 |
| 2000-11-01 | 618 | 618 | 615 | 616 | 39,000 | 3,080 |
| 2000-10-31 | 616 | 617 | 605 | 616 | 50,000 | 3,080 |
| 2000-10-30 | 615 | 616 | 614 | 616 | 18,000 | 3,080 |
| 2000-10-27 | 617 | 617 | 615 | 615 | 32,000 | 3,075 |
| 2000-10-26 | 615 | 618 | 610 | 617 | 30,000 | 3,085 |
| 2000-10-25 | 608 | 615 | 608 | 615 | 23,000 | 3,075 |
| 2000-10-24 | 615 | 618 | 606 | 618 | 40,000 | 3,090 |
| 2000-10-23 | 619 | 619 | 615 | 615 | 23,000 | 3,075 |
| 2000-10-20 | 619 | 619 | 616 | 619 | 30,000 | 3,095 |
| 2000-10-19 | 608 | 611 | 605 | 611 | 28,000 | 3,055 |
| 2000-10-18 | 620 | 620 | 607 | 608 | 39,000 | 3,040 |
| 2000-10-17 | 616 | 619 | 610 | 619 | 41,000 | 3,095 |
| 2000-10-16 | 615 | 616 | 610 | 616 | 51,000 | 3,080 |
| 2000-10-13 | 615 | 615 | 610 | 615 | 28,000 | 3,075 |
| 2000-10-12 | 621 | 621 | 616 | 616 | 19,000 | 3,080 |
| 2000-10-11 | 628 | 628 | 620 | 621 | 17,000 | 3,105 |
| 2000-10-10 | 640 | 640 | 628 | 628 | 22,000 | 3,140 |
| 2000-10-06 | 633 | 640 | 633 | 640 | 19,000 | 3,200 |
| 2000-10-05 | 630 | 633 | 630 | 633 | 24,000 | 3,165 |
| 2000-10-04 | 635 | 639 | 630 | 635 | 39,000 | 3,175 |
| 2000-10-03 | 635 | 640 | 632 | 637 | 35,000 | 3,185 |
| 2000-10-02 | 630 | 635 | 610 | 635 | 63,000 | 3,175 |
| 2000-09-29 | 615 | 620 | 615 | 620 | 52,000 | 3,100 |
| 2000-09-28 | 606 | 615 | 606 | 615 | 60,000 | 3,075 |
| 2000-09-27 | 610 | 610 | 602 | 605 | 24,000 | 3,025 |
| 2000-09-26 | 619 | 619 | 608 | 610 | 32,000 | 3,050 |
| 2000-09-25 | 620 | 620 | 613 | 620 | 83,000 | 3,100 |
| 2000-09-22 | 619 | 620 | 600 | 620 | 40,000 | 3,100 |
| 2000-09-21 | 618 | 620 | 606 | 620 | 90,000 | 3,100 |
| 2000-09-20 | 615 | 620 | 614 | 620 | 103,000 | 3,100 |
| 2000-09-19 | 618 | 620 | 610 | 620 | 113,000 | 3,100 |
| 2000-09-18 | 611 | 619 | 606 | 618 | 48,000 | 3,090 |
| 2000-09-14 | 606 | 606 | 600 | 606 | 29,000 | 3,030 |
| 2000-09-13 | 620 | 620 | 600 | 610 | 133,000 | 3,050 |
| 2000-09-12 | 623 | 623 | 617 | 620 | 52,000 | 3,100 |
| 2000-09-11 | 627 | 627 | 608 | 624 | 36,000 | 3,120 |
| 2000-09-08 | 620 | 628 | 620 | 627 | 99,000 | 3,135 |
| 2000-09-07 | 610 | 623 | 604 | 623 | 39,000 | 3,115 |
| 2000-09-06 | 617 | 627 | 615 | 620 | 22,000 | 3,100 |
| 2000-09-05 | 627 | 627 | 613 | 627 | 29,000 | 3,135 |
| 2000-09-04 | 630 | 630 | 612 | 625 | 33,000 | 3,125 |
| 2000-09-01 | 635 | 635 | 615 | 626 | 55,000 | 3,130 |
| 2000-08-31 | 620 | 628 | 611 | 628 | 47,000 | 3,140 |
| 2000-08-30 | 621 | 630 | 620 | 620 | 46,000 | 3,100 |
| 2000-08-29 | 630 | 630 | 615 | 630 | 23,000 | 3,150 |
| 2000-08-28 | 643 | 643 | 630 | 630 | 46,000 | 3,150 |
| 2000-08-25 | 645 | 645 | 627 | 645 | 46,000 | 3,225 |
| 2000-08-24 | 644 | 649 | 642 | 645 | 30,000 | 3,225 |
| 2000-08-23 | 639 | 644 | 629 | 644 | 62,000 | 3,220 |
| 2000-08-22 | 640 | 640 | 629 | 639 | 44,000 | 3,195 |
| 2000-08-21 | 637 | 639 | 627 | 639 | 24,000 | 3,195 |
| 2000-08-18 | 640 | 640 | 626 | 639 | 32,000 | 3,195 |
| 2000-08-17 | 640 | 640 | 633 | 636 | 60,000 | 3,180 |
| 2000-08-16 | 633 | 641 | 633 | 640 | 8,000 | 3,200 |
| 2000-08-15 | 643 | 644 | 642 | 643 | 19,000 | 3,215 |
| 2000-08-14 | 649 | 649 | 623 | 643 | 13,000 | 3,215 |
| 2000-08-11 | 634 | 650 | 634 | 650 | 73,000 | 3,250 |
| 2000-08-10 | 635 | 644 | 635 | 644 | 21,000 | 3,220 |
| 2000-08-09 | 640 | 640 | 635 | 640 | 21,000 | 3,200 |
| 2000-08-08 | 640 | 640 | 626 | 639 | 19,000 | 3,195 |
| 2000-08-07 | 636 | 640 | 636 | 640 | 23,000 | 3,200 |
| 2000-08-04 | 619 | 638 | 619 | 636 | 38,000 | 3,180 |
| 2000-08-03 | 639 | 639 | 615 | 620 | 53,000 | 3,100 |
| 2000-08-02 | 645 | 645 | 639 | 639 | 18,000 | 3,195 |
| 2000-08-01 | 635 | 641 | 635 | 641 | 42,000 | 3,205 |
| 2000-07-31 | 627 | 635 | 627 | 635 | 14,000 | 3,175 |
| 2000-07-28 | 627 | 627 | 615 | 620 | 18,000 | 3,100 |
| 2000-07-27 | 620 | 627 | 614 | 627 | 40,000 | 3,135 |
| 2000-07-26 | 626 | 626 | 610 | 620 | 52,000 | 3,100 |
| 2000-07-25 | 626 | 634 | 625 | 626 | 19,000 | 3,130 |
| 2000-07-24 | 635 | 635 | 626 | 626 | 13,000 | 3,130 |
| 2000-07-21 | 630 | 630 | 620 | 626 | 10,000 | 3,130 |
| 2000-07-19 | 620 | 630 | 620 | 630 | 30,000 | 3,150 |
| 2000-07-18 | 634 | 634 | 619 | 620 | 34,000 | 3,100 |
| 2000-07-17 | 630 | 634 | 620 | 626 | 16,000 | 3,130 |
| 2000-07-14 | 624 | 630 | 620 | 630 | 27,000 | 3,150 |
| 2000-07-13 | 630 | 635 | 625 | 625 | 29,000 | 3,125 |
| 2000-07-12 | 640 | 640 | 626 | 635 | 52,000 | 3,175 |
| 2000-07-11 | 639 | 640 | 635 | 640 | 17,000 | 3,200 |
| 2000-07-10 | 639 | 639 | 630 | 639 | 10,000 | 3,195 |
| 2000-07-07 | 639 | 640 | 630 | 639 | 7,000 | 3,195 |
| 2000-07-06 | 640 | 640 | 639 | 640 | 12,000 | 3,200 |
| 2000-07-05 | 632 | 632 | 632 | 632 | 19,000 | 3,160 |
| 2000-07-04 | 641 | 641 | 630 | 632 | 38,000 | 3,160 |
| 2000-07-03 | 640 | 650 | 640 | 641 | 35,000 | 3,205 |
| 2000-06-30 | 650 | 650 | 640 | 640 | 21,000 | 3,200 |
| 2000-06-29 | 635 | 640 | 635 | 635 | 15,000 | 3,175 |
| 2000-06-28 | 645 | 645 | 635 | 635 | 11,000 | 3,175 |
| 2000-06-27 | 640 | 645 | 640 | 645 | 21,000 | 3,225 |
| 2000-06-26 | 635 | 640 | 635 | 640 | 11,000 | 3,200 |
| 2000-06-23 | 639 | 639 | 630 | 630 | 19,000 | 3,150 |
| 2000-06-22 | 645 | 650 | 645 | 646 | 27,000 | 3,230 |
| 2000-06-21 | 645 | 645 | 637 | 645 | 41,000 | 3,225 |
| 2000-06-20 | 650 | 650 | 630 | 637 | 33,000 | 3,185 |
| 2000-06-19 | 643 | 643 | 636 | 643 | 48,000 | 3,215 |
| 2000-06-16 | 645 | 645 | 640 | 643 | 30,000 | 3,215 |
| 2000-06-15 | 640 | 645 | 631 | 635 | 40,000 | 3,175 |
| 2000-06-14 | 645 | 646 | 645 | 646 | 28,000 | 3,230 |
| 2000-06-13 | 650 | 650 | 645 | 650 | 23,000 | 3,250 |
| 2000-06-12 | 650 | 650 | 645 | 645 | 26,000 | 3,225 |
| 2000-06-09 | 650 | 650 | 647 | 650 | 81,000 | 3,250 |
| 2000-06-08 | 647 | 650 | 647 | 650 | 27,000 | 3,250 |
| 2000-06-07 | 647 | 650 | 647 | 650 | 47,000 | 3,250 |
| 2000-06-06 | 645 | 650 | 645 | 647 | 54,000 | 3,235 |
| 2000-06-05 | 650 | 650 | 645 | 645 | 86,000 | 3,225 |
| 2000-06-02 | 649 | 650 | 645 | 645 | 63,000 | 3,225 |
| 2000-06-01 | 645 | 649 | 640 | 640 | 50,000 | 3,200 |
| 2000-05-31 | 635 | 645 | 635 | 645 | 52,000 | 3,225 |
| 2000-05-30 | 640 | 640 | 634 | 634 | 21,000 | 3,170 |
| 2000-05-29 | 631 | 644 | 621 | 640 | 12,000 | 3,200 |
| 2000-05-26 | 630 | 645 | 630 | 631 | 23,000 | 3,155 |
| 2000-05-25 | 644 | 645 | 630 | 630 | 52,000 | 3,150 |
| 2000-05-24 | 635 | 645 | 635 | 644 | 43,000 | 3,220 |
| 2000-05-23 | 630 | 640 | 630 | 640 | 46,000 | 3,200 |
| 2000-05-22 | 630 | 630 | 620 | 620 | 15,000 | 3,100 |
| 2000-05-19 | 620 | 630 | 618 | 630 | 25,000 | 3,150 |
| 2000-05-18 | 638 | 638 | 620 | 620 | 47,000 | 3,100 |
| 2000-05-17 | 621 | 628 | 620 | 628 | 22,000 | 3,140 |
| 2000-05-16 | 621 | 622 | 621 | 621 | 13,000 | 3,105 |
| 2000-05-15 | 639 | 645 | 620 | 623 | 43,000 | 3,115 |
| 2000-05-12 | 634 | 645 | 634 | 638 | 27,000 | 3,190 |
| 2000-05-11 | 639 | 639 | 620 | 633 | 20,000 | 3,165 |
| 2000-05-10 | 638 | 645 | 635 | 645 | 48,000 | 3,225 |
| 2000-05-09 | 639 | 639 | 633 | 638 | 21,000 | 3,190 |
| 2000-05-08 | 636 | 640 | 631 | 639 | 30,000 | 3,195 |
| 2000-05-02 | 645 | 650 | 636 | 636 | 85,000 | 3,180 |
| 2000-05-01 | 635 | 645 | 635 | 644 | 23,000 | 3,220 |
| 2000-04-28 | 625 | 635 | 618 | 620 | 77,000 | 3,100 |
| 2000-04-27 | 630 | 635 | 625 | 625 | 31,000 | 3,125 |
| 2000-04-26 | 626 | 627 | 626 | 627 | 15,000 | 3,135 |
| 2000-04-25 | 615 | 630 | 615 | 626 | 39,000 | 3,130 |
| 2000-04-24 | 644 | 644 | 625 | 625 | 46,000 | 3,125 |
| 2000-04-21 | 636 | 643 | 630 | 630 | 35,000 | 3,150 |
| 2000-04-20 | 630 | 643 | 630 | 643 | 63,000 | 3,215 |
| 2000-04-19 | 639 | 640 | 634 | 634 | 53,000 | 3,170 |
| 2000-04-18 | 645 | 645 | 633 | 640 | 63,000 | 3,200 |
| 2000-04-17 | 635 | 645 | 635 | 645 | 37,000 | 3,225 |
| 2000-04-14 | 640 | 640 | 625 | 639 | 51,000 | 3,195 |
| 2000-04-13 | 630 | 645 | 627 | 645 | 43,000 | 3,225 |
| 2000-04-12 | 629 | 630 | 620 | 630 | 40,000 | 3,150 |
| 2000-04-11 | 628 | 628 | 620 | 620 | 74,000 | 3,100 |
| 2000-04-10 | 620 | 629 | 620 | 629 | 17,000 | 3,145 |
| 2000-04-07 | 623 | 631 | 620 | 620 | 43,000 | 3,100 |
| 2000-04-06 | 633 | 633 | 619 | 623 | 69,000 | 3,115 |
| 2000-04-05 | 642 | 643 | 630 | 633 | 57,000 | 3,165 |
| 2000-04-04 | 645 | 645 | 630 | 643 | 31,000 | 3,215 |
| 2000-04-03 | 645 | 645 | 635 | 640 | 16,000 | 3,200 |
| 2000-03-31 | 665 | 665 | 648 | 648 | 94,000 | 3,240 |
| 2000-03-30 | 655 | 656 | 640 | 645 | 42,000 | 3,225 |
| 2000-03-29 | 645 | 655 | 645 | 655 | 66,000 | 3,275 |
| 2000-03-28 | 648 | 648 | 630 | 646 | 18,000 | 3,230 |
| 2000-03-27 | 635 | 646 | 630 | 630 | 36,000 | 3,150 |
| 2000-03-24 | 630 | 631 | 620 | 630 | 49,000 | 3,150 |
| 2000-03-23 | 640 | 640 | 615 | 630 | 51,000 | 3,150 |
| 2000-03-22 | 650 | 650 | 626 | 645 | 102,000 | 3,225 |
| 2000-03-21 | 650 | 650 | 639 | 650 | 112,000 | 3,250 |
| 2000-03-17 | 650 | 650 | 643 | 647 | 92,000 | 3,235 |
| 2000-03-16 | 620 | 640 | 610 | 630 | 93,000 | 3,150 |
| 2000-03-15 | 599 | 649 | 598 | 649 | 93,000 | 3,245 |
| 2000-03-14 | 600 | 600 | 590 | 600 | 65,000 | 3,000 |
| 2000-03-13 | 589 | 600 | 589 | 600 | 91,000 | 3,000 |
| 2000-03-10 | 596 | 599 | 590 | 599 | 281,000 | 2,995 |
| 2000-03-09 | 595 | 599 | 595 | 599 | 74,000 | 2,995 |
| 2000-03-08 | 596 | 598 | 586 | 595 | 66,000 | 2,975 |
| 2000-03-07 | 590 | 598 | 590 | 597 | 69,000 | 2,985 |
| 2000-03-06 | 595 | 598 | 590 | 590 | 45,000 | 2,950 |
| 2000-03-03 | 599 | 599 | 592 | 592 | 42,000 | 2,960 |
| 2000-03-02 | 600 | 600 | 590 | 590 | 56,000 | 2,950 |
| 2000-03-01 | 598 | 600 | 590 | 599 | 60,000 | 2,995 |
| 2000-02-29 | 598 | 600 | 598 | 600 | 29,000 | 3,000 |
| 2000-02-28 | 598 | 600 | 596 | 598 | 21,000 | 2,990 |
| 2000-02-25 | 600 | 600 | 596 | 598 | 43,000 | 2,990 |
| 2000-02-24 | 600 | 600 | 599 | 600 | 33,000 | 3,000 |
| 2000-02-23 | 603 | 605 | 600 | 600 | 56,000 | 3,000 |
| 2000-02-22 | 613 | 613 | 603 | 603 | 63,000 | 3,015 |
| 2000-02-21 | 610 | 610 | 599 | 605 | 40,000 | 3,025 |
| 2000-02-18 | 610 | 620 | 610 | 610 | 44,000 | 3,050 |
| 2000-02-17 | 600 | 602 | 591 | 600 | 79,000 | 3,000 |
| 2000-02-16 | 594 | 600 | 589 | 600 | 81,000 | 3,000 |
| 2000-02-15 | 601 | 603 | 593 | 593 | 66,000 | 2,965 |
| 2000-02-14 | 600 | 601 | 590 | 600 | 48,000 | 3,000 |
| 2000-02-10 | 600 | 611 | 600 | 610 | 51,000 | 3,050 |
| 2000-02-09 | 608 | 608 | 597 | 600 | 98,000 | 3,000 |
| 2000-02-08 | 609 | 609 | 600 | 609 | 14,000 | 3,045 |
| 2000-02-07 | 608 | 609 | 600 | 609 | 58,000 | 3,045 |
| 2000-02-04 | 602 | 619 | 600 | 609 | 71,000 | 3,045 |
| 2000-02-03 | 610 | 610 | 607 | 608 | 61,000 | 3,040 |
| 2000-02-02 | 615 | 615 | 610 | 610 | 52,000 | 3,050 |
| 2000-02-01 | 619 | 620 | 610 | 615 | 81,000 | 3,075 |
| 2000-01-31 | 620 | 620 | 610 | 620 | 26,000 | 3,100 |
| 2000-01-28 | 620 | 620 | 620 | 620 | 44,000 | 3,100 |
| 2000-01-27 | 620 | 625 | 600 | 620 | 38,000 | 3,100 |
| 2000-01-26 | 626 | 626 | 616 | 625 | 34,000 | 3,125 |
| 2000-01-25 | 627 | 628 | 625 | 626 | 43,000 | 3,130 |
| 2000-01-24 | 627 | 627 | 626 | 627 | 29,000 | 3,135 |
| 2000-01-21 | 617 | 627 | 610 | 627 | 33,000 | 3,135 |
| 2000-01-20 | 627 | 627 | 620 | 627 | 21,000 | 3,135 |
| 2000-01-19 | 627 | 630 | 626 | 627 | 20,000 | 3,135 |
| 2000-01-18 | 630 | 630 | 611 | 626 | 36,000 | 3,130 |
| 2000-01-17 | 630 | 630 | 621 | 625 | 24,000 | 3,125 |
| 2000-01-14 | 629 | 630 | 625 | 630 | 31,000 | 3,150 |
| 2000-01-13 | 625 | 633 | 625 | 625 | 19,000 | 3,125 |
| 2000-01-12 | 634 | 635 | 634 | 634 | 18,000 | 3,170 |
| 2000-01-11 | 625 | 650 | 625 | 635 | 24,000 | 3,175 |
| 2000-01-07 | 635 | 635 | 630 | 635 | 15,000 | 3,175 |
| 2000-01-06 | 640 | 640 | 630 | 635 | 19,000 | 3,175 |
| 2000-01-05 | 630 | 633 | 610 | 633 | 31,000 | 3,165 |
| 2000-01-04 | 640 | 640 | 625 | 625 | 35,000 | 3,125 |
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
