8387 (株)四国銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 649 | 655 | 647 | 655 | 69,000 | 3,275 |
| 2001-12-27 | 631 | 637 | 628 | 637 | 60,000 | 3,185 |
| 2001-12-26 | 639 | 639 | 630 | 631 | 73,000 | 3,155 |
| 2001-12-25 | 655 | 655 | 632 | 649 | 45,000 | 3,245 |
| 2001-12-21 | 649 | 655 | 640 | 655 | 34,000 | 3,275 |
| 2001-12-20 | 645 | 650 | 640 | 649 | 68,000 | 3,245 |
| 2001-12-19 | 636 | 639 | 632 | 635 | 71,000 | 3,175 |
| 2001-12-18 | 649 | 650 | 639 | 650 | 55,000 | 3,250 |
| 2001-12-17 | 632 | 651 | 630 | 639 | 90,000 | 3,195 |
| 2001-12-14 | 649 | 666 | 639 | 652 | 235,000 | 3,260 |
| 2001-12-13 | 668 | 671 | 667 | 669 | 31,000 | 3,345 |
| 2001-12-12 | 658 | 670 | 658 | 667 | 51,000 | 3,335 |
| 2001-12-11 | 656 | 657 | 651 | 657 | 19,000 | 3,285 |
| 2001-12-10 | 656 | 657 | 656 | 656 | 5,000 | 3,280 |
| 2001-12-07 | 663 | 667 | 642 | 665 | 14,000 | 3,325 |
| 2001-12-06 | 672 | 676 | 670 | 675 | 54,000 | 3,375 |
| 2001-12-05 | 668 | 672 | 660 | 672 | 34,000 | 3,360 |
| 2001-12-04 | 672 | 672 | 650 | 650 | 43,000 | 3,250 |
| 2001-12-03 | 675 | 675 | 665 | 665 | 33,000 | 3,325 |
| 2001-11-30 | 674 | 674 | 664 | 665 | 31,000 | 3,325 |
| 2001-11-29 | 661 | 673 | 661 | 673 | 40,000 | 3,365 |
| 2001-11-28 | 661 | 666 | 657 | 657 | 16,000 | 3,285 |
| 2001-11-27 | 676 | 676 | 667 | 676 | 28,000 | 3,380 |
| 2001-11-26 | 674 | 677 | 672 | 676 | 42,000 | 3,380 |
| 2001-11-22 | 670 | 673 | 668 | 673 | 28,000 | 3,365 |
| 2001-11-21 | 666 | 673 | 663 | 671 | 28,000 | 3,355 |
| 2001-11-20 | 689 | 690 | 665 | 666 | 36,000 | 3,330 |
| 2001-11-19 | 693 | 693 | 687 | 687 | 25,000 | 3,435 |
| 2001-11-16 | 687 | 695 | 686 | 695 | 28,000 | 3,475 |
| 2001-11-15 | 683 | 690 | 683 | 690 | 25,000 | 3,450 |
| 2001-11-14 | 688 | 688 | 686 | 686 | 12,000 | 3,430 |
| 2001-11-13 | 685 | 690 | 685 | 689 | 27,000 | 3,445 |
| 2001-11-12 | 683 | 689 | 683 | 688 | 11,000 | 3,440 |
| 2001-11-09 | 695 | 695 | 679 | 683 | 33,000 | 3,415 |
| 2001-11-08 | 694 | 695 | 682 | 695 | 29,000 | 3,475 |
| 2001-11-07 | 695 | 697 | 688 | 697 | 50,000 | 3,485 |
| 2001-11-06 | 684 | 698 | 682 | 693 | 43,000 | 3,465 |
| 2001-11-05 | 660 | 684 | 656 | 684 | 36,000 | 3,420 |
| 2001-11-02 | 691 | 691 | 650 | 650 | 39,000 | 3,250 |
| 2001-11-01 | 694 | 697 | 671 | 671 | 57,000 | 3,355 |
| 2001-10-31 | 684 | 689 | 683 | 689 | 29,000 | 3,445 |
| 2001-10-30 | 685 | 690 | 682 | 690 | 14,000 | 3,450 |
| 2001-10-29 | 699 | 699 | 694 | 694 | 13,000 | 3,470 |
| 2001-10-26 | 700 | 700 | 694 | 700 | 55,000 | 3,500 |
| 2001-10-25 | 698 | 700 | 696 | 700 | 122,000 | 3,500 |
| 2001-10-24 | 695 | 699 | 690 | 696 | 87,000 | 3,480 |
| 2001-10-23 | 690 | 695 | 679 | 695 | 78,000 | 3,475 |
| 2001-10-22 | 693 | 693 | 686 | 690 | 40,000 | 3,450 |
| 2001-10-19 | 683 | 695 | 683 | 695 | 21,000 | 3,475 |
| 2001-10-18 | 685 | 685 | 676 | 683 | 38,000 | 3,415 |
| 2001-10-17 | 685 | 690 | 685 | 685 | 27,000 | 3,425 |
| 2001-10-16 | 693 | 695 | 685 | 695 | 13,000 | 3,475 |
| 2001-10-15 | 692 | 698 | 683 | 698 | 30,000 | 3,490 |
| 2001-10-12 | 684 | 699 | 684 | 699 | 104,000 | 3,495 |
| 2001-10-11 | 689 | 689 | 679 | 685 | 46,000 | 3,425 |
| 2001-10-10 | 695 | 695 | 689 | 689 | 38,000 | 3,445 |
| 2001-10-09 | 686 | 698 | 675 | 698 | 24,000 | 3,490 |
| 2001-10-05 | 698 | 698 | 688 | 696 | 38,000 | 3,480 |
| 2001-10-04 | 690 | 698 | 688 | 698 | 103,000 | 3,490 |
| 2001-10-03 | 699 | 700 | 690 | 691 | 61,000 | 3,455 |
| 2001-10-02 | 695 | 700 | 693 | 700 | 135,000 | 3,500 |
| 2001-10-01 | 670 | 696 | 670 | 695 | 124,000 | 3,475 |
| 2001-09-28 | 670 | 670 | 654 | 667 | 57,000 | 3,335 |
| 2001-09-27 | 660 | 660 | 650 | 660 | 42,000 | 3,300 |
| 2001-09-26 | 627 | 660 | 627 | 657 | 37,000 | 3,285 |
| 2001-09-25 | 637 | 637 | 621 | 626 | 31,000 | 3,130 |
| 2001-09-21 | 625 | 625 | 615 | 619 | 31,000 | 3,095 |
| 2001-09-20 | 635 | 635 | 623 | 635 | 41,000 | 3,175 |
| 2001-09-19 | 635 | 640 | 625 | 636 | 24,000 | 3,180 |
| 2001-09-18 | 676 | 676 | 625 | 625 | 53,000 | 3,125 |
| 2001-09-17 | 639 | 639 | 622 | 626 | 40,000 | 3,130 |
| 2001-09-14 | 648 | 648 | 630 | 639 | 125,000 | 3,195 |
| 2001-09-13 | 606 | 628 | 605 | 628 | 24,000 | 3,140 |
| 2001-09-12 | 655 | 655 | 605 | 605 | 69,000 | 3,025 |
| 2001-09-11 | 666 | 666 | 645 | 655 | 42,000 | 3,275 |
| 2001-09-10 | 670 | 670 | 660 | 666 | 35,000 | 3,330 |
| 2001-09-07 | 669 | 672 | 665 | 672 | 42,000 | 3,360 |
| 2001-09-06 | 665 | 669 | 664 | 669 | 34,000 | 3,345 |
| 2001-09-05 | 665 | 665 | 661 | 665 | 39,000 | 3,325 |
| 2001-09-04 | 657 | 670 | 655 | 670 | 50,000 | 3,350 |
| 2001-09-03 | 661 | 664 | 649 | 649 | 47,000 | 3,245 |
| 2001-08-31 | 651 | 669 | 651 | 661 | 79,000 | 3,305 |
| 2001-08-30 | 650 | 652 | 649 | 650 | 24,000 | 3,250 |
| 2001-08-29 | 659 | 662 | 650 | 650 | 17,000 | 3,250 |
| 2001-08-28 | 653 | 659 | 650 | 659 | 33,000 | 3,295 |
| 2001-08-27 | 655 | 657 | 653 | 653 | 62,000 | 3,265 |
| 2001-08-24 | 665 | 665 | 655 | 655 | 41,000 | 3,275 |
| 2001-08-23 | 670 | 671 | 665 | 665 | 56,000 | 3,325 |
| 2001-08-22 | 645 | 670 | 643 | 670 | 44,000 | 3,350 |
| 2001-08-21 | 635 | 645 | 634 | 645 | 65,000 | 3,225 |
| 2001-08-20 | 640 | 645 | 635 | 635 | 36,000 | 3,175 |
| 2001-08-17 | 643 | 643 | 640 | 640 | 62,000 | 3,200 |
| 2001-08-16 | 655 | 655 | 643 | 643 | 46,000 | 3,215 |
| 2001-08-15 | 657 | 659 | 655 | 655 | 46,000 | 3,275 |
| 2001-08-14 | 658 | 664 | 657 | 657 | 81,000 | 3,285 |
| 2001-08-13 | 665 | 665 | 658 | 658 | 37,000 | 3,290 |
| 2001-08-10 | 666 | 667 | 665 | 665 | 41,000 | 3,325 |
| 2001-08-09 | 681 | 681 | 665 | 667 | 65,000 | 3,335 |
| 2001-08-08 | 685 | 686 | 684 | 684 | 29,000 | 3,420 |
| 2001-08-07 | 690 | 690 | 685 | 685 | 40,000 | 3,425 |
| 2001-08-06 | 695 | 695 | 685 | 690 | 39,000 | 3,450 |
| 2001-08-03 | 698 | 700 | 696 | 696 | 48,000 | 3,480 |
| 2001-08-02 | 689 | 700 | 689 | 700 | 100,000 | 3,500 |
| 2001-08-01 | 685 | 690 | 685 | 689 | 77,000 | 3,445 |
| 2001-07-31 | 680 | 685 | 680 | 685 | 46,000 | 3,425 |
| 2001-07-30 | 680 | 680 | 674 | 679 | 31,000 | 3,395 |
| 2001-07-27 | 675 | 680 | 675 | 679 | 18,000 | 3,395 |
| 2001-07-26 | 670 | 675 | 668 | 675 | 39,000 | 3,375 |
| 2001-07-25 | 666 | 670 | 666 | 669 | 15,000 | 3,345 |
| 2001-07-24 | 660 | 667 | 660 | 666 | 64,000 | 3,330 |
| 2001-07-23 | 660 | 660 | 655 | 658 | 17,000 | 3,290 |
| 2001-07-19 | 655 | 656 | 654 | 656 | 58,000 | 3,280 |
| 2001-07-18 | 668 | 668 | 655 | 655 | 24,000 | 3,275 |
| 2001-07-17 | 648 | 649 | 645 | 648 | 45,000 | 3,240 |
| 2001-07-16 | 650 | 650 | 647 | 648 | 15,000 | 3,240 |
| 2001-07-13 | 630 | 650 | 630 | 650 | 7,000 | 3,250 |
| 2001-07-12 | 649 | 649 | 630 | 630 | 51,000 | 3,150 |
| 2001-07-11 | 655 | 656 | 645 | 649 | 30,000 | 3,245 |
| 2001-07-10 | 665 | 665 | 641 | 655 | 43,000 | 3,275 |
| 2001-07-09 | 673 | 673 | 640 | 665 | 41,000 | 3,325 |
| 2001-07-06 | 674 | 674 | 673 | 673 | 6,000 | 3,365 |
| 2001-07-05 | 675 | 675 | 675 | 675 | 5,000 | 3,375 |
| 2001-07-04 | 684 | 684 | 675 | 675 | 13,000 | 3,375 |
| 2001-07-03 | 682 | 685 | 680 | 685 | 43,000 | 3,425 |
| 2001-07-02 | 691 | 691 | 677 | 682 | 52,000 | 3,410 |
| 2001-06-29 | 694 | 695 | 685 | 690 | 76,000 | 3,450 |
| 2001-06-28 | 689 | 695 | 680 | 695 | 64,000 | 3,475 |
| 2001-06-27 | 691 | 693 | 685 | 690 | 56,000 | 3,450 |
| 2001-06-26 | 677 | 690 | 677 | 690 | 95,000 | 3,450 |
| 2001-06-25 | 680 | 680 | 670 | 670 | 40,000 | 3,350 |
| 2001-06-22 | 674 | 680 | 674 | 680 | 66,000 | 3,400 |
| 2001-06-21 | 670 | 674 | 669 | 674 | 79,000 | 3,370 |
| 2001-06-20 | 661 | 670 | 658 | 670 | 38,000 | 3,350 |
| 2001-06-19 | 668 | 669 | 658 | 658 | 17,000 | 3,290 |
| 2001-06-18 | 670 | 670 | 651 | 651 | 25,000 | 3,255 |
| 2001-06-15 | 655 | 656 | 651 | 651 | 32,000 | 3,255 |
| 2001-06-14 | 645 | 665 | 645 | 655 | 30,000 | 3,275 |
| 2001-06-13 | 655 | 655 | 655 | 655 | 16,000 | 3,275 |
| 2001-06-12 | 665 | 665 | 655 | 655 | 47,000 | 3,275 |
| 2001-06-11 | 672 | 672 | 665 | 665 | 10,000 | 3,325 |
| 2001-06-08 | 680 | 680 | 670 | 670 | 287,000 | 3,350 |
| 2001-06-07 | 670 | 670 | 665 | 667 | 39,000 | 3,335 |
| 2001-06-06 | 669 | 670 | 669 | 670 | 33,000 | 3,350 |
| 2001-06-05 | 668 | 669 | 668 | 669 | 42,000 | 3,345 |
| 2001-06-04 | 668 | 668 | 660 | 668 | 45,000 | 3,340 |
| 2001-06-01 | 668 | 668 | 663 | 667 | 29,000 | 3,335 |
| 2001-05-31 | 663 | 665 | 662 | 664 | 27,000 | 3,320 |
| 2001-05-30 | 665 | 665 | 663 | 663 | 16,000 | 3,315 |
| 2001-05-29 | 666 | 666 | 665 | 666 | 14,000 | 3,330 |
| 2001-05-28 | 668 | 668 | 665 | 666 | 18,000 | 3,330 |
| 2001-05-25 | 669 | 669 | 668 | 668 | 9,000 | 3,340 |
| 2001-05-24 | 666 | 669 | 664 | 669 | 30,000 | 3,345 |
| 2001-05-23 | 668 | 669 | 666 | 666 | 26,000 | 3,330 |
| 2001-05-22 | 670 | 670 | 665 | 668 | 21,000 | 3,340 |
| 2001-05-21 | 669 | 669 | 668 | 669 | 21,000 | 3,345 |
| 2001-05-18 | 668 | 669 | 666 | 666 | 44,000 | 3,330 |
| 2001-05-17 | 661 | 668 | 650 | 668 | 57,000 | 3,340 |
| 2001-05-16 | 669 | 669 | 660 | 660 | 24,000 | 3,300 |
| 2001-05-15 | 653 | 670 | 653 | 670 | 18,000 | 3,350 |
| 2001-05-14 | 646 | 657 | 646 | 653 | 22,000 | 3,265 |
| 2001-05-11 | 669 | 669 | 655 | 656 | 42,000 | 3,280 |
| 2001-05-10 | 669 | 669 | 669 | 669 | 7,000 | 3,345 |
| 2001-05-09 | 669 | 670 | 663 | 670 | 28,000 | 3,350 |
| 2001-05-08 | 669 | 670 | 663 | 670 | 22,000 | 3,350 |
| 2001-05-07 | 670 | 670 | 669 | 669 | 19,000 | 3,345 |
| 2001-05-02 | 670 | 670 | 665 | 670 | 43,000 | 3,350 |
| 2001-05-01 | 660 | 670 | 659 | 670 | 52,000 | 3,350 |
| 2001-04-27 | 660 | 660 | 656 | 660 | 30,000 | 3,300 |
| 2001-04-26 | 651 | 660 | 650 | 660 | 34,000 | 3,300 |
| 2001-04-25 | 660 | 660 | 650 | 651 | 31,000 | 3,255 |
| 2001-04-24 | 659 | 659 | 628 | 658 | 25,000 | 3,290 |
| 2001-04-23 | 658 | 670 | 658 | 658 | 21,000 | 3,290 |
| 2001-04-20 | 650 | 660 | 645 | 658 | 34,000 | 3,290 |
| 2001-04-19 | 649 | 650 | 648 | 650 | 37,000 | 3,250 |
| 2001-04-18 | 638 | 650 | 627 | 649 | 55,000 | 3,245 |
| 2001-04-17 | 622 | 630 | 621 | 630 | 27,000 | 3,150 |
| 2001-04-16 | 620 | 622 | 620 | 622 | 5,000 | 3,110 |
| 2001-04-13 | 630 | 630 | 615 | 620 | 22,000 | 3,100 |
| 2001-04-12 | 630 | 630 | 611 | 630 | 15,000 | 3,150 |
| 2001-04-11 | 630 | 630 | 625 | 630 | 35,000 | 3,150 |
| 2001-04-10 | 630 | 632 | 627 | 628 | 23,000 | 3,140 |
| 2001-04-09 | 636 | 640 | 630 | 630 | 26,000 | 3,150 |
| 2001-04-06 | 634 | 640 | 631 | 636 | 30,000 | 3,180 |
| 2001-04-05 | 650 | 650 | 645 | 645 | 28,000 | 3,225 |
| 2001-04-04 | 650 | 670 | 650 | 650 | 45,000 | 3,250 |
| 2001-04-03 | 630 | 670 | 629 | 670 | 63,000 | 3,350 |
| 2001-04-02 | 645 | 645 | 605 | 620 | 40,000 | 3,100 |
| 2001-03-30 | 665 | 665 | 633 | 645 | 79,000 | 3,225 |
| 2001-03-29 | 665 | 665 | 646 | 655 | 50,000 | 3,275 |
| 2001-03-28 | 680 | 680 | 657 | 670 | 78,000 | 3,350 |
| 2001-03-27 | 703 | 703 | 660 | 680 | 126,000 | 3,400 |
| 2001-03-26 | 628 | 725 | 627 | 725 | 155,000 | 3,625 |
| 2001-03-23 | 627 | 627 | 623 | 625 | 43,000 | 3,125 |
| 2001-03-22 | 628 | 630 | 614 | 627 | 56,000 | 3,135 |
| 2001-03-21 | 619 | 629 | 605 | 629 | 97,000 | 3,145 |
| 2001-03-19 | 617 | 617 | 606 | 612 | 15,000 | 3,060 |
| 2001-03-16 | 609 | 615 | 605 | 605 | 57,000 | 3,025 |
| 2001-03-15 | 605 | 610 | 604 | 605 | 66,000 | 3,025 |
| 2001-03-14 | 608 | 609 | 603 | 605 | 47,000 | 3,025 |
| 2001-03-13 | 612 | 612 | 605 | 608 | 38,000 | 3,040 |
| 2001-03-12 | 615 | 615 | 610 | 613 | 32,000 | 3,065 |
| 2001-03-09 | 614 | 620 | 614 | 620 | 164,000 | 3,100 |
| 2001-03-08 | 618 | 624 | 615 | 624 | 38,000 | 3,120 |
| 2001-03-07 | 620 | 620 | 619 | 620 | 21,000 | 3,100 |
| 2001-03-06 | 615 | 620 | 613 | 620 | 35,000 | 3,100 |
| 2001-03-05 | 619 | 619 | 615 | 615 | 8,000 | 3,075 |
| 2001-03-02 | 620 | 620 | 602 | 602 | 54,000 | 3,010 |
| 2001-03-01 | 615 | 620 | 613 | 620 | 37,000 | 3,100 |
| 2001-02-28 | 625 | 625 | 611 | 611 | 51,000 | 3,055 |
| 2001-02-27 | 620 | 630 | 620 | 630 | 80,000 | 3,150 |
| 2001-02-26 | 620 | 620 | 618 | 618 | 19,000 | 3,090 |
| 2001-02-23 | 610 | 625 | 609 | 625 | 71,000 | 3,125 |
| 2001-02-22 | 610 | 620 | 608 | 620 | 44,000 | 3,100 |
| 2001-02-21 | 610 | 620 | 605 | 620 | 63,000 | 3,100 |
| 2001-02-20 | 610 | 610 | 605 | 609 | 51,000 | 3,045 |
| 2001-02-19 | 610 | 610 | 605 | 610 | 31,000 | 3,050 |
| 2001-02-16 | 610 | 610 | 605 | 605 | 29,000 | 3,025 |
| 2001-02-15 | 615 | 615 | 609 | 610 | 41,000 | 3,050 |
| 2001-02-14 | 615 | 615 | 613 | 615 | 31,000 | 3,075 |
| 2001-02-13 | 614 | 615 | 614 | 614 | 11,000 | 3,070 |
| 2001-02-09 | 608 | 615 | 608 | 614 | 12,000 | 3,070 |
| 2001-02-08 | 610 | 613 | 608 | 608 | 25,000 | 3,040 |
| 2001-02-07 | 610 | 610 | 609 | 610 | 19,000 | 3,050 |
| 2001-02-06 | 610 | 610 | 609 | 609 | 29,000 | 3,045 |
| 2001-02-05 | 615 | 615 | 610 | 610 | 27,000 | 3,050 |
| 2001-02-02 | 619 | 619 | 614 | 615 | 24,000 | 3,075 |
| 2001-02-01 | 620 | 620 | 611 | 619 | 45,000 | 3,095 |
| 2001-01-31 | 618 | 618 | 615 | 615 | 22,000 | 3,075 |
| 2001-01-30 | 615 | 620 | 615 | 618 | 40,000 | 3,090 |
| 2001-01-29 | 620 | 620 | 615 | 615 | 27,000 | 3,075 |
| 2001-01-26 | 620 | 622 | 619 | 620 | 29,000 | 3,100 |
| 2001-01-25 | 624 | 624 | 620 | 620 | 19,000 | 3,100 |
| 2001-01-24 | 620 | 630 | 620 | 624 | 22,000 | 3,120 |
| 2001-01-23 | 630 | 630 | 625 | 630 | 25,000 | 3,150 |
| 2001-01-22 | 630 | 631 | 625 | 625 | 20,000 | 3,125 |
| 2001-01-19 | 634 | 634 | 620 | 620 | 23,000 | 3,100 |
| 2001-01-18 | 620 | 639 | 619 | 639 | 62,000 | 3,195 |
| 2001-01-17 | 619 | 620 | 619 | 620 | 14,000 | 3,100 |
| 2001-01-16 | 615 | 620 | 615 | 620 | 28,000 | 3,100 |
| 2001-01-15 | 620 | 620 | 615 | 615 | 14,000 | 3,075 |
| 2001-01-12 | 620 | 620 | 615 | 620 | 25,000 | 3,100 |
| 2001-01-11 | 620 | 620 | 619 | 620 | 19,000 | 3,100 |
| 2001-01-10 | 611 | 620 | 611 | 620 | 23,000 | 3,100 |
| 2001-01-09 | 617 | 619 | 617 | 619 | 10,000 | 3,095 |
| 2001-01-05 | 619 | 620 | 617 | 617 | 29,000 | 3,085 |
| 2001-01-04 | 620 | 620 | 609 | 609 | 34,000 | 3,045 |
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
