8387 (株)四国銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 609 | 620 | 609 | 611 | 49,000 | 3,055 |
| 2002-12-27 | 593 | 610 | 593 | 610 | 43,000 | 3,050 |
| 2002-12-26 | 571 | 590 | 571 | 586 | 24,000 | 2,930 |
| 2002-12-25 | 579 | 592 | 545 | 571 | 192,000 | 2,855 |
| 2002-12-24 | 574 | 582 | 570 | 579 | 116,000 | 2,895 |
| 2002-12-20 | 560 | 573 | 556 | 573 | 167,000 | 2,865 |
| 2002-12-19 | 574 | 574 | 550 | 560 | 103,000 | 2,800 |
| 2002-12-18 | 595 | 595 | 575 | 575 | 89,000 | 2,875 |
| 2002-12-17 | 594 | 597 | 592 | 597 | 96,000 | 2,985 |
| 2002-12-16 | 607 | 609 | 593 | 594 | 78,000 | 2,970 |
| 2002-12-13 | 615 | 616 | 607 | 607 | 304,000 | 3,035 |
| 2002-12-12 | 617 | 619 | 616 | 616 | 72,000 | 3,080 |
| 2002-12-11 | 624 | 625 | 616 | 616 | 111,000 | 3,080 |
| 2002-12-10 | 615 | 624 | 614 | 624 | 78,000 | 3,120 |
| 2002-12-09 | 614 | 624 | 613 | 614 | 67,000 | 3,070 |
| 2002-12-06 | 625 | 627 | 612 | 614 | 127,000 | 3,070 |
| 2002-12-05 | 625 | 628 | 625 | 628 | 27,000 | 3,140 |
| 2002-12-04 | 620 | 629 | 616 | 624 | 55,000 | 3,120 |
| 2002-12-03 | 630 | 630 | 625 | 626 | 91,000 | 3,130 |
| 2002-12-02 | 630 | 630 | 622 | 630 | 212,000 | 3,150 |
| 2002-11-29 | 620 | 630 | 620 | 630 | 143,000 | 3,150 |
| 2002-11-28 | 623 | 628 | 620 | 620 | 56,000 | 3,100 |
| 2002-11-27 | 622 | 627 | 615 | 623 | 92,000 | 3,115 |
| 2002-11-26 | 629 | 629 | 615 | 615 | 94,000 | 3,075 |
| 2002-11-25 | 629 | 630 | 625 | 625 | 261,000 | 3,125 |
| 2002-11-22 | 625 | 629 | 620 | 629 | 143,000 | 3,145 |
| 2002-11-21 | 621 | 624 | 620 | 624 | 68,000 | 3,120 |
| 2002-11-20 | 615 | 623 | 613 | 617 | 78,000 | 3,085 |
| 2002-11-19 | 624 | 624 | 612 | 612 | 55,000 | 3,060 |
| 2002-11-18 | 624 | 624 | 615 | 624 | 53,000 | 3,120 |
| 2002-11-15 | 625 | 625 | 615 | 623 | 71,000 | 3,115 |
| 2002-11-14 | 622 | 622 | 614 | 621 | 38,000 | 3,105 |
| 2002-11-13 | 625 | 625 | 622 | 622 | 26,000 | 3,110 |
| 2002-11-12 | 616 | 627 | 605 | 625 | 76,000 | 3,125 |
| 2002-11-11 | 618 | 623 | 615 | 616 | 44,000 | 3,080 |
| 2002-11-08 | 629 | 629 | 624 | 628 | 46,000 | 3,140 |
| 2002-11-07 | 627 | 629 | 627 | 629 | 45,000 | 3,145 |
| 2002-11-06 | 625 | 629 | 623 | 627 | 84,000 | 3,135 |
| 2002-11-05 | 621 | 625 | 616 | 625 | 58,000 | 3,125 |
| 2002-11-01 | 623 | 624 | 614 | 621 | 48,000 | 3,105 |
| 2002-10-31 | 629 | 629 | 619 | 622 | 28,000 | 3,110 |
| 2002-10-30 | 619 | 628 | 619 | 628 | 62,000 | 3,140 |
| 2002-10-29 | 625 | 625 | 618 | 619 | 45,000 | 3,095 |
| 2002-10-28 | 619 | 625 | 619 | 625 | 98,000 | 3,125 |
| 2002-10-25 | 605 | 620 | 605 | 620 | 55,000 | 3,100 |
| 2002-10-24 | 619 | 619 | 603 | 604 | 43,000 | 3,020 |
| 2002-10-23 | 594 | 619 | 594 | 619 | 62,000 | 3,095 |
| 2002-10-22 | 625 | 625 | 596 | 604 | 66,000 | 3,020 |
| 2002-10-21 | 628 | 628 | 620 | 620 | 101,000 | 3,100 |
| 2002-10-18 | 628 | 629 | 624 | 628 | 72,000 | 3,140 |
| 2002-10-17 | 620 | 630 | 620 | 627 | 50,000 | 3,135 |
| 2002-10-16 | 616 | 620 | 615 | 619 | 67,000 | 3,095 |
| 2002-10-15 | 615 | 616 | 610 | 615 | 43,000 | 3,075 |
| 2002-10-11 | 601 | 610 | 598 | 610 | 60,000 | 3,050 |
| 2002-10-10 | 602 | 604 | 597 | 602 | 64,000 | 3,010 |
| 2002-10-09 | 599 | 608 | 599 | 602 | 76,000 | 3,010 |
| 2002-10-08 | 601 | 617 | 599 | 609 | 70,000 | 3,045 |
| 2002-10-07 | 601 | 608 | 598 | 600 | 75,000 | 3,000 |
| 2002-10-04 | 627 | 628 | 606 | 610 | 36,000 | 3,050 |
| 2002-10-03 | 620 | 630 | 610 | 630 | 63,000 | 3,150 |
| 2002-10-02 | 618 | 618 | 608 | 616 | 78,000 | 3,080 |
| 2002-10-01 | 620 | 620 | 611 | 618 | 64,000 | 3,090 |
| 2002-09-30 | 627 | 629 | 612 | 620 | 70,000 | 3,100 |
| 2002-09-27 | 620 | 630 | 610 | 630 | 128,000 | 3,150 |
| 2002-09-26 | 621 | 631 | 619 | 620 | 118,000 | 3,100 |
| 2002-09-25 | 620 | 620 | 616 | 619 | 68,000 | 3,095 |
| 2002-09-24 | 618 | 620 | 611 | 620 | 86,000 | 3,100 |
| 2002-09-20 | 609 | 617 | 601 | 610 | 95,000 | 3,050 |
| 2002-09-19 | 584 | 600 | 584 | 600 | 107,000 | 3,000 |
| 2002-09-18 | 584 | 585 | 578 | 585 | 81,000 | 2,925 |
| 2002-09-17 | 575 | 595 | 575 | 585 | 134,000 | 2,925 |
| 2002-09-13 | 579 | 580 | 569 | 571 | 336,000 | 2,855 |
| 2002-09-12 | 568 | 568 | 560 | 561 | 46,000 | 2,805 |
| 2002-09-11 | 569 | 569 | 564 | 566 | 44,000 | 2,830 |
| 2002-09-10 | 550 | 569 | 550 | 569 | 119,000 | 2,845 |
| 2002-09-09 | 549 | 549 | 547 | 548 | 49,000 | 2,740 |
| 2002-09-06 | 530 | 549 | 530 | 549 | 88,000 | 2,745 |
| 2002-09-05 | 536 | 542 | 532 | 532 | 158,000 | 2,660 |
| 2002-09-04 | 540 | 543 | 535 | 537 | 76,000 | 2,685 |
| 2002-09-03 | 544 | 549 | 529 | 542 | 128,000 | 2,710 |
| 2002-09-02 | 556 | 556 | 543 | 545 | 82,000 | 2,725 |
| 2002-08-30 | 559 | 559 | 549 | 557 | 83,000 | 2,785 |
| 2002-08-29 | 564 | 571 | 550 | 550 | 83,000 | 2,750 |
| 2002-08-28 | 572 | 574 | 560 | 574 | 59,000 | 2,870 |
| 2002-08-27 | 579 | 579 | 569 | 571 | 41,000 | 2,855 |
| 2002-08-26 | 565 | 589 | 565 | 589 | 101,000 | 2,945 |
| 2002-08-23 | 576 | 580 | 575 | 575 | 84,000 | 2,875 |
| 2002-08-22 | 552 | 579 | 552 | 579 | 93,000 | 2,895 |
| 2002-08-21 | 569 | 579 | 566 | 570 | 68,000 | 2,850 |
| 2002-08-20 | 579 | 579 | 570 | 579 | 65,000 | 2,895 |
| 2002-08-19 | 580 | 582 | 565 | 574 | 115,000 | 2,870 |
| 2002-08-16 | 575 | 580 | 571 | 580 | 71,000 | 2,900 |
| 2002-08-15 | 557 | 566 | 557 | 566 | 37,000 | 2,830 |
| 2002-08-14 | 551 | 556 | 551 | 551 | 39,000 | 2,755 |
| 2002-08-13 | 550 | 556 | 550 | 553 | 24,000 | 2,765 |
| 2002-08-12 | 567 | 569 | 553 | 554 | 51,000 | 2,770 |
| 2002-08-09 | 570 | 579 | 564 | 577 | 86,000 | 2,885 |
| 2002-08-08 | 560 | 563 | 560 | 561 | 29,000 | 2,805 |
| 2002-08-07 | 564 | 566 | 560 | 560 | 21,000 | 2,800 |
| 2002-08-06 | 550 | 564 | 550 | 564 | 36,000 | 2,820 |
| 2002-08-05 | 553 | 561 | 553 | 559 | 28,000 | 2,795 |
| 2002-08-02 | 560 | 572 | 551 | 560 | 79,000 | 2,800 |
| 2002-08-01 | 555 | 560 | 551 | 556 | 42,000 | 2,780 |
| 2002-07-31 | 551 | 563 | 551 | 555 | 54,000 | 2,775 |
| 2002-07-30 | 552 | 559 | 550 | 558 | 53,000 | 2,790 |
| 2002-07-29 | 555 | 560 | 546 | 548 | 98,000 | 2,740 |
| 2002-07-26 | 585 | 585 | 553 | 553 | 124,000 | 2,765 |
| 2002-07-25 | 599 | 604 | 590 | 595 | 44,000 | 2,975 |
| 2002-07-24 | 602 | 603 | 587 | 587 | 145,000 | 2,935 |
| 2002-07-23 | 604 | 611 | 601 | 602 | 125,000 | 3,010 |
| 2002-07-22 | 600 | 616 | 600 | 610 | 86,000 | 3,050 |
| 2002-07-19 | 603 | 608 | 600 | 600 | 43,000 | 3,000 |
| 2002-07-18 | 608 | 612 | 602 | 602 | 69,000 | 3,010 |
| 2002-07-17 | 603 | 608 | 600 | 604 | 74,000 | 3,020 |
| 2002-07-16 | 610 | 612 | 601 | 601 | 165,000 | 3,005 |
| 2002-07-15 | 610 | 612 | 607 | 610 | 34,000 | 3,050 |
| 2002-07-12 | 619 | 622 | 610 | 610 | 30,000 | 3,050 |
| 2002-07-11 | 623 | 634 | 613 | 615 | 39,000 | 3,075 |
| 2002-07-10 | 642 | 649 | 636 | 643 | 24,000 | 3,215 |
| 2002-07-09 | 629 | 642 | 620 | 642 | 46,000 | 3,210 |
| 2002-07-08 | 655 | 655 | 620 | 621 | 47,000 | 3,105 |
| 2002-07-05 | 650 | 655 | 649 | 650 | 34,000 | 3,250 |
| 2002-07-04 | 658 | 660 | 650 | 652 | 74,000 | 3,260 |
| 2002-07-03 | 643 | 665 | 643 | 662 | 118,000 | 3,310 |
| 2002-07-02 | 630 | 643 | 630 | 643 | 71,000 | 3,215 |
| 2002-07-01 | 624 | 632 | 624 | 630 | 40,000 | 3,150 |
| 2002-06-28 | 625 | 630 | 616 | 624 | 37,000 | 3,120 |
| 2002-06-27 | 616 | 619 | 605 | 605 | 37,000 | 3,025 |
| 2002-06-26 | 612 | 618 | 612 | 616 | 33,000 | 3,080 |
| 2002-06-25 | 627 | 628 | 613 | 613 | 27,000 | 3,065 |
| 2002-06-24 | 608 | 627 | 606 | 627 | 46,000 | 3,135 |
| 2002-06-21 | 603 | 606 | 602 | 602 | 25,000 | 3,010 |
| 2002-06-20 | 606 | 613 | 602 | 613 | 50,000 | 3,065 |
| 2002-06-19 | 614 | 614 | 601 | 601 | 126,000 | 3,005 |
| 2002-06-18 | 616 | 616 | 606 | 614 | 61,000 | 3,070 |
| 2002-06-17 | 615 | 622 | 610 | 610 | 89,000 | 3,050 |
| 2002-06-14 | 656 | 656 | 622 | 622 | 432,000 | 3,110 |
| 2002-06-13 | 650 | 650 | 626 | 626 | 97,000 | 3,130 |
| 2002-06-12 | 647 | 650 | 644 | 648 | 87,000 | 3,240 |
| 2002-06-11 | 620 | 647 | 620 | 647 | 38,000 | 3,235 |
| 2002-06-10 | 628 | 632 | 615 | 621 | 53,000 | 3,105 |
| 2002-06-07 | 610 | 627 | 610 | 627 | 84,000 | 3,135 |
| 2002-06-06 | 639 | 639 | 606 | 606 | 183,000 | 3,030 |
| 2002-06-05 | 643 | 660 | 639 | 639 | 71,000 | 3,195 |
| 2002-06-04 | 660 | 660 | 636 | 640 | 98,000 | 3,200 |
| 2002-06-03 | 659 | 660 | 653 | 660 | 36,000 | 3,300 |
| 2002-05-31 | 667 | 669 | 642 | 647 | 57,000 | 3,235 |
| 2002-05-30 | 665 | 666 | 660 | 660 | 34,000 | 3,300 |
| 2002-05-29 | 667 | 670 | 664 | 670 | 28,000 | 3,350 |
| 2002-05-28 | 661 | 669 | 659 | 669 | 41,000 | 3,345 |
| 2002-05-27 | 670 | 670 | 661 | 661 | 51,000 | 3,305 |
| 2002-05-24 | 657 | 670 | 652 | 670 | 67,000 | 3,350 |
| 2002-05-23 | 640 | 651 | 635 | 651 | 72,000 | 3,255 |
| 2002-05-22 | 628 | 640 | 625 | 633 | 54,000 | 3,165 |
| 2002-05-21 | 614 | 632 | 614 | 630 | 65,000 | 3,150 |
| 2002-05-20 | 631 | 635 | 621 | 624 | 47,000 | 3,120 |
| 2002-05-17 | 639 | 643 | 619 | 620 | 57,000 | 3,100 |
| 2002-05-16 | 615 | 638 | 612 | 634 | 61,000 | 3,170 |
| 2002-05-15 | 620 | 620 | 610 | 610 | 30,000 | 3,050 |
| 2002-05-14 | 623 | 623 | 610 | 613 | 45,000 | 3,065 |
| 2002-05-13 | 619 | 619 | 614 | 614 | 41,000 | 3,070 |
| 2002-05-10 | 624 | 626 | 617 | 619 | 43,000 | 3,095 |
| 2002-05-09 | 635 | 645 | 625 | 626 | 29,000 | 3,130 |
| 2002-05-08 | 626 | 636 | 625 | 625 | 30,000 | 3,125 |
| 2002-05-07 | 645 | 646 | 626 | 626 | 40,000 | 3,130 |
| 2002-05-02 | 645 | 646 | 640 | 640 | 21,000 | 3,200 |
| 2002-05-01 | 640 | 648 | 637 | 644 | 19,000 | 3,220 |
| 2002-04-30 | 641 | 650 | 640 | 640 | 26,000 | 3,200 |
| 2002-04-26 | 653 | 653 | 640 | 640 | 59,000 | 3,200 |
| 2002-04-25 | 660 | 660 | 640 | 653 | 63,000 | 3,265 |
| 2002-04-24 | 670 | 670 | 660 | 660 | 37,000 | 3,300 |
| 2002-04-23 | 676 | 677 | 670 | 670 | 27,000 | 3,350 |
| 2002-04-22 | 678 | 680 | 672 | 680 | 25,000 | 3,400 |
| 2002-04-19 | 679 | 679 | 670 | 676 | 50,000 | 3,380 |
| 2002-04-18 | 675 | 680 | 670 | 680 | 60,000 | 3,400 |
| 2002-04-17 | 680 | 680 | 671 | 676 | 26,000 | 3,380 |
| 2002-04-16 | 650 | 680 | 644 | 680 | 34,000 | 3,400 |
| 2002-04-15 | 651 | 651 | 636 | 650 | 37,000 | 3,250 |
| 2002-04-12 | 661 | 666 | 652 | 656 | 31,000 | 3,280 |
| 2002-04-11 | 689 | 689 | 661 | 661 | 67,000 | 3,305 |
| 2002-04-10 | 655 | 690 | 655 | 690 | 48,000 | 3,450 |
| 2002-04-09 | 690 | 690 | 665 | 665 | 46,000 | 3,325 |
| 2002-04-08 | 690 | 690 | 685 | 690 | 65,000 | 3,450 |
| 2002-04-05 | 684 | 690 | 684 | 690 | 64,000 | 3,450 |
| 2002-04-04 | 672 | 685 | 672 | 685 | 44,000 | 3,425 |
| 2002-04-03 | 662 | 679 | 660 | 679 | 11,000 | 3,395 |
| 2002-04-02 | 680 | 680 | 660 | 665 | 46,000 | 3,325 |
| 2002-04-01 | 678 | 680 | 657 | 680 | 74,000 | 3,400 |
| 2002-03-29 | 686 | 686 | 670 | 670 | 50,000 | 3,350 |
| 2002-03-28 | 687 | 687 | 680 | 686 | 45,000 | 3,430 |
| 2002-03-27 | 692 | 694 | 682 | 694 | 58,000 | 3,470 |
| 2002-03-26 | 693 | 694 | 685 | 694 | 60,000 | 3,470 |
| 2002-03-25 | 690 | 693 | 650 | 693 | 138,000 | 3,465 |
| 2002-03-22 | 695 | 696 | 680 | 680 | 62,000 | 3,400 |
| 2002-03-20 | 693 | 695 | 690 | 695 | 86,000 | 3,475 |
| 2002-03-19 | 681 | 695 | 676 | 695 | 104,000 | 3,475 |
| 2002-03-18 | 688 | 688 | 680 | 680 | 42,000 | 3,400 |
| 2002-03-15 | 680 | 690 | 680 | 690 | 54,000 | 3,450 |
| 2002-03-14 | 675 | 686 | 670 | 680 | 28,000 | 3,400 |
| 2002-03-13 | 689 | 690 | 675 | 675 | 59,000 | 3,375 |
| 2002-03-12 | 690 | 691 | 685 | 685 | 73,000 | 3,425 |
| 2002-03-11 | 670 | 690 | 650 | 690 | 90,000 | 3,450 |
| 2002-03-08 | 680 | 692 | 671 | 671 | 398,000 | 3,355 |
| 2002-03-07 | 685 | 690 | 670 | 690 | 43,000 | 3,450 |
| 2002-03-06 | 685 | 688 | 679 | 686 | 41,000 | 3,430 |
| 2002-03-05 | 698 | 698 | 691 | 692 | 71,000 | 3,460 |
| 2002-03-04 | 690 | 698 | 687 | 698 | 159,000 | 3,490 |
| 2002-03-01 | 680 | 689 | 671 | 688 | 93,000 | 3,440 |
| 2002-02-28 | 680 | 680 | 673 | 680 | 100,000 | 3,400 |
| 2002-02-27 | 660 | 680 | 660 | 680 | 121,000 | 3,400 |
| 2002-02-26 | 666 | 666 | 655 | 666 | 46,000 | 3,330 |
| 2002-02-25 | 660 | 669 | 660 | 667 | 44,000 | 3,335 |
| 2002-02-22 | 674 | 679 | 666 | 672 | 44,000 | 3,360 |
| 2002-02-21 | 655 | 675 | 655 | 674 | 56,000 | 3,370 |
| 2002-02-20 | 660 | 660 | 650 | 655 | 83,000 | 3,275 |
| 2002-02-19 | 666 | 666 | 650 | 660 | 71,000 | 3,300 |
| 2002-02-18 | 661 | 666 | 661 | 666 | 58,000 | 3,330 |
| 2002-02-15 | 665 | 675 | 660 | 661 | 76,000 | 3,305 |
| 2002-02-14 | 665 | 679 | 665 | 665 | 95,000 | 3,325 |
| 2002-02-13 | 640 | 668 | 640 | 665 | 125,000 | 3,325 |
| 2002-02-12 | 628 | 640 | 628 | 640 | 53,000 | 3,200 |
| 2002-02-08 | 618 | 628 | 618 | 628 | 137,000 | 3,140 |
| 2002-02-07 | 610 | 619 | 610 | 618 | 74,000 | 3,090 |
| 2002-02-06 | 609 | 610 | 605 | 610 | 67,000 | 3,050 |
| 2002-02-05 | 607 | 619 | 603 | 609 | 78,000 | 3,045 |
| 2002-02-04 | 603 | 607 | 603 | 607 | 26,000 | 3,035 |
| 2002-02-01 | 610 | 610 | 600 | 609 | 89,000 | 3,045 |
| 2002-01-31 | 609 | 614 | 603 | 604 | 62,000 | 3,020 |
| 2002-01-30 | 604 | 612 | 601 | 612 | 43,000 | 3,060 |
| 2002-01-29 | 621 | 621 | 606 | 607 | 18,000 | 3,035 |
| 2002-01-28 | 604 | 625 | 602 | 625 | 28,000 | 3,125 |
| 2002-01-25 | 605 | 609 | 604 | 604 | 44,000 | 3,020 |
| 2002-01-24 | 600 | 605 | 600 | 605 | 98,000 | 3,025 |
| 2002-01-23 | 615 | 615 | 607 | 607 | 76,000 | 3,035 |
| 2002-01-22 | 630 | 630 | 615 | 617 | 63,000 | 3,085 |
| 2002-01-21 | 630 | 634 | 628 | 634 | 87,000 | 3,170 |
| 2002-01-18 | 614 | 630 | 604 | 630 | 75,000 | 3,150 |
| 2002-01-17 | 610 | 614 | 603 | 614 | 39,000 | 3,070 |
| 2002-01-16 | 601 | 613 | 600 | 613 | 86,000 | 3,065 |
| 2002-01-15 | 603 | 617 | 601 | 601 | 114,000 | 3,005 |
| 2002-01-11 | 610 | 611 | 603 | 603 | 192,000 | 3,015 |
| 2002-01-10 | 618 | 620 | 601 | 601 | 64,000 | 3,005 |
| 2002-01-09 | 625 | 635 | 610 | 618 | 72,000 | 3,090 |
| 2002-01-08 | 645 | 645 | 626 | 635 | 81,000 | 3,175 |
| 2002-01-07 | 657 | 657 | 645 | 645 | 47,000 | 3,225 |
| 2002-01-04 | 654 | 655 | 644 | 655 | 45,000 | 3,275 |
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
