8387 (株)四国銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 771 | 783 | 771 | 783 | 20,000 | 3,915 |
| 2003-12-29 | 770 | 778 | 767 | 769 | 37,000 | 3,845 |
| 2003-12-26 | 780 | 782 | 772 | 777 | 33,000 | 3,885 |
| 2003-12-25 | 783 | 784 | 780 | 781 | 31,000 | 3,905 |
| 2003-12-24 | 795 | 795 | 785 | 792 | 22,000 | 3,960 |
| 2003-12-22 | 793 | 795 | 788 | 795 | 201,000 | 3,975 |
| 2003-12-19 | 789 | 796 | 780 | 792 | 129,000 | 3,960 |
| 2003-12-18 | 756 | 780 | 756 | 780 | 96,000 | 3,900 |
| 2003-12-17 | 770 | 770 | 737 | 755 | 132,000 | 3,775 |
| 2003-12-16 | 789 | 789 | 770 | 777 | 72,000 | 3,885 |
| 2003-12-15 | 770 | 797 | 755 | 789 | 170,000 | 3,945 |
| 2003-12-12 | 771 | 794 | 761 | 786 | 338,000 | 3,930 |
| 2003-12-11 | 756 | 760 | 744 | 754 | 48,000 | 3,770 |
| 2003-12-10 | 750 | 768 | 721 | 744 | 109,000 | 3,720 |
| 2003-12-09 | 736 | 746 | 730 | 735 | 75,000 | 3,675 |
| 2003-12-08 | 750 | 750 | 746 | 746 | 81,000 | 3,730 |
| 2003-12-05 | 742 | 749 | 740 | 749 | 53,000 | 3,745 |
| 2003-12-04 | 731 | 768 | 731 | 739 | 100,000 | 3,695 |
| 2003-12-03 | 723 | 740 | 723 | 730 | 56,000 | 3,650 |
| 2003-12-02 | 697 | 726 | 690 | 726 | 85,000 | 3,630 |
| 2003-12-01 | 686 | 696 | 661 | 687 | 170,000 | 3,435 |
| 2003-11-28 | 741 | 750 | 716 | 716 | 73,000 | 3,580 |
| 2003-11-27 | 721 | 742 | 712 | 742 | 40,000 | 3,710 |
| 2003-11-26 | 727 | 737 | 710 | 711 | 63,000 | 3,555 |
| 2003-11-25 | 717 | 728 | 713 | 717 | 74,000 | 3,585 |
| 2003-11-21 | 687 | 688 | 686 | 687 | 22,000 | 3,435 |
| 2003-11-20 | 681 | 681 | 666 | 668 | 49,000 | 3,340 |
| 2003-11-19 | 646 | 695 | 640 | 680 | 74,000 | 3,400 |
| 2003-11-18 | 692 | 692 | 640 | 647 | 71,000 | 3,235 |
| 2003-11-17 | 710 | 710 | 678 | 692 | 52,000 | 3,460 |
| 2003-11-14 | 720 | 726 | 706 | 716 | 49,000 | 3,580 |
| 2003-11-13 | 697 | 716 | 697 | 716 | 20,000 | 3,580 |
| 2003-11-12 | 695 | 707 | 691 | 697 | 35,000 | 3,485 |
| 2003-11-11 | 702 | 713 | 662 | 685 | 79,000 | 3,425 |
| 2003-11-10 | 675 | 708 | 674 | 702 | 17,000 | 3,510 |
| 2003-11-07 | 690 | 693 | 663 | 682 | 42,000 | 3,410 |
| 2003-11-06 | 718 | 728 | 700 | 700 | 33,000 | 3,500 |
| 2003-11-05 | 748 | 748 | 727 | 727 | 46,000 | 3,635 |
| 2003-11-04 | 679 | 728 | 679 | 728 | 81,000 | 3,640 |
| 2003-10-31 | 678 | 679 | 669 | 669 | 45,000 | 3,345 |
| 2003-10-30 | 670 | 675 | 666 | 670 | 61,000 | 3,350 |
| 2003-10-29 | 663 | 684 | 663 | 669 | 76,000 | 3,345 |
| 2003-10-28 | 660 | 672 | 660 | 660 | 42,000 | 3,300 |
| 2003-10-27 | 669 | 669 | 640 | 659 | 114,000 | 3,295 |
| 2003-10-24 | 680 | 696 | 650 | 679 | 165,000 | 3,395 |
| 2003-10-23 | 725 | 726 | 670 | 670 | 134,000 | 3,350 |
| 2003-10-22 | 772 | 772 | 745 | 745 | 45,000 | 3,725 |
| 2003-10-21 | 773 | 773 | 760 | 762 | 40,000 | 3,810 |
| 2003-10-20 | 782 | 782 | 768 | 773 | 30,000 | 3,865 |
| 2003-10-17 | 783 | 783 | 777 | 782 | 36,000 | 3,910 |
| 2003-10-16 | 793 | 793 | 782 | 783 | 42,000 | 3,915 |
| 2003-10-15 | 812 | 812 | 793 | 793 | 35,000 | 3,965 |
| 2003-10-14 | 820 | 828 | 812 | 812 | 109,000 | 4,060 |
| 2003-10-10 | 781 | 809 | 781 | 800 | 253,000 | 4,000 |
| 2003-10-09 | 785 | 793 | 785 | 785 | 30,000 | 3,925 |
| 2003-10-08 | 789 | 799 | 784 | 784 | 59,000 | 3,920 |
| 2003-10-07 | 800 | 800 | 780 | 799 | 41,000 | 3,995 |
| 2003-10-06 | 802 | 813 | 800 | 800 | 50,000 | 4,000 |
| 2003-10-03 | 816 | 817 | 806 | 811 | 30,000 | 4,055 |
| 2003-10-02 | 830 | 830 | 819 | 825 | 82,000 | 4,125 |
| 2003-10-01 | 810 | 810 | 797 | 808 | 117,000 | 4,040 |
| 2003-09-30 | 795 | 811 | 793 | 811 | 54,000 | 4,055 |
| 2003-09-29 | 786 | 802 | 772 | 790 | 106,000 | 3,950 |
| 2003-09-26 | 790 | 791 | 785 | 785 | 42,000 | 3,925 |
| 2003-09-25 | 800 | 810 | 793 | 797 | 96,000 | 3,985 |
| 2003-09-24 | 805 | 814 | 794 | 794 | 119,000 | 3,970 |
| 2003-09-22 | 806 | 807 | 792 | 795 | 105,000 | 3,975 |
| 2003-09-19 | 859 | 859 | 817 | 828 | 428,000 | 4,140 |
| 2003-09-18 | 830 | 850 | 817 | 849 | 202,000 | 4,245 |
| 2003-09-17 | 830 | 830 | 819 | 829 | 122,000 | 4,145 |
| 2003-09-16 | 810 | 831 | 804 | 827 | 169,000 | 4,135 |
| 2003-09-12 | 805 | 807 | 790 | 801 | 454,000 | 4,005 |
| 2003-09-11 | 794 | 806 | 793 | 797 | 122,000 | 3,985 |
| 2003-09-10 | 806 | 806 | 791 | 794 | 116,000 | 3,970 |
| 2003-09-09 | 787 | 812 | 781 | 806 | 208,000 | 4,030 |
| 2003-09-08 | 767 | 799 | 767 | 788 | 121,000 | 3,940 |
| 2003-09-05 | 770 | 779 | 767 | 767 | 51,000 | 3,835 |
| 2003-09-04 | 767 | 780 | 767 | 770 | 55,000 | 3,850 |
| 2003-09-03 | 773 | 777 | 772 | 777 | 66,000 | 3,885 |
| 2003-09-02 | 779 | 779 | 762 | 772 | 58,000 | 3,860 |
| 2003-09-01 | 770 | 779 | 768 | 778 | 66,000 | 3,890 |
| 2003-08-29 | 768 | 770 | 759 | 769 | 31,000 | 3,845 |
| 2003-08-28 | 761 | 772 | 759 | 759 | 50,000 | 3,795 |
| 2003-08-27 | 772 | 778 | 770 | 770 | 62,000 | 3,850 |
| 2003-08-26 | 760 | 771 | 760 | 762 | 44,000 | 3,810 |
| 2003-08-25 | 756 | 770 | 750 | 769 | 65,000 | 3,845 |
| 2003-08-22 | 777 | 780 | 773 | 774 | 74,000 | 3,870 |
| 2003-08-21 | 777 | 777 | 767 | 776 | 18,000 | 3,880 |
| 2003-08-20 | 770 | 777 | 760 | 777 | 52,000 | 3,885 |
| 2003-08-19 | 765 | 771 | 746 | 771 | 77,000 | 3,855 |
| 2003-08-18 | 774 | 774 | 765 | 765 | 24,000 | 3,825 |
| 2003-08-15 | 784 | 784 | 774 | 774 | 40,000 | 3,870 |
| 2003-08-14 | 774 | 785 | 765 | 784 | 67,000 | 3,920 |
| 2003-08-13 | 756 | 775 | 731 | 775 | 46,000 | 3,875 |
| 2003-08-12 | 733 | 749 | 729 | 746 | 58,000 | 3,730 |
| 2003-08-11 | 730 | 733 | 730 | 730 | 36,000 | 3,650 |
| 2003-08-08 | 733 | 734 | 726 | 730 | 90,000 | 3,650 |
| 2003-08-07 | 740 | 749 | 740 | 746 | 72,000 | 3,730 |
| 2003-08-06 | 751 | 756 | 746 | 746 | 32,000 | 3,730 |
| 2003-08-05 | 748 | 760 | 740 | 750 | 105,000 | 3,750 |
| 2003-08-04 | 755 | 758 | 746 | 747 | 68,000 | 3,735 |
| 2003-08-01 | 747 | 757 | 740 | 754 | 76,000 | 3,770 |
| 2003-07-31 | 744 | 749 | 736 | 738 | 115,000 | 3,690 |
| 2003-07-30 | 759 | 759 | 740 | 743 | 97,000 | 3,715 |
| 2003-07-29 | 780 | 780 | 758 | 758 | 77,000 | 3,790 |
| 2003-07-28 | 760 | 769 | 739 | 765 | 49,000 | 3,825 |
| 2003-07-25 | 780 | 780 | 760 | 760 | 83,000 | 3,800 |
| 2003-07-24 | 790 | 790 | 780 | 780 | 54,000 | 3,900 |
| 2003-07-23 | 791 | 792 | 779 | 790 | 109,000 | 3,950 |
| 2003-07-22 | 807 | 807 | 790 | 791 | 86,000 | 3,955 |
| 2003-07-18 | 815 | 815 | 799 | 807 | 96,000 | 4,035 |
| 2003-07-17 | 804 | 818 | 803 | 815 | 95,000 | 4,075 |
| 2003-07-16 | 804 | 805 | 797 | 800 | 91,000 | 4,000 |
| 2003-07-15 | 800 | 805 | 790 | 790 | 122,000 | 3,950 |
| 2003-07-14 | 790 | 797 | 787 | 791 | 33,000 | 3,955 |
| 2003-07-11 | 786 | 795 | 780 | 782 | 71,000 | 3,910 |
| 2003-07-10 | 776 | 795 | 756 | 790 | 80,000 | 3,950 |
| 2003-07-09 | 792 | 792 | 775 | 786 | 65,000 | 3,930 |
| 2003-07-08 | 800 | 802 | 794 | 802 | 84,000 | 4,010 |
| 2003-07-07 | 798 | 803 | 790 | 800 | 188,000 | 4,000 |
| 2003-07-04 | 807 | 808 | 799 | 800 | 103,000 | 4,000 |
| 2003-07-03 | 780 | 830 | 780 | 807 | 243,000 | 4,035 |
| 2003-07-02 | 758 | 780 | 751 | 780 | 177,000 | 3,900 |
| 2003-07-01 | 760 | 761 | 748 | 748 | 51,000 | 3,740 |
| 2003-06-30 | 737 | 775 | 737 | 766 | 155,000 | 3,830 |
| 2003-06-27 | 724 | 747 | 718 | 736 | 148,000 | 3,680 |
| 2003-06-26 | 715 | 722 | 712 | 720 | 122,000 | 3,600 |
| 2003-06-25 | 708 | 718 | 707 | 710 | 96,000 | 3,550 |
| 2003-06-24 | 700 | 712 | 699 | 699 | 118,000 | 3,495 |
| 2003-06-23 | 708 | 712 | 705 | 705 | 32,000 | 3,525 |
| 2003-06-20 | 708 | 714 | 703 | 707 | 67,000 | 3,535 |
| 2003-06-19 | 710 | 713 | 707 | 707 | 35,000 | 3,535 |
| 2003-06-18 | 711 | 724 | 711 | 713 | 104,000 | 3,565 |
| 2003-06-17 | 715 | 719 | 711 | 711 | 53,000 | 3,555 |
| 2003-06-16 | 712 | 714 | 711 | 714 | 32,000 | 3,570 |
| 2003-06-13 | 719 | 719 | 712 | 712 | 365,000 | 3,560 |
| 2003-06-12 | 714 | 720 | 714 | 717 | 55,000 | 3,585 |
| 2003-06-11 | 720 | 725 | 714 | 714 | 159,000 | 3,570 |
| 2003-06-10 | 712 | 717 | 712 | 714 | 31,000 | 3,570 |
| 2003-06-09 | 720 | 720 | 711 | 711 | 84,000 | 3,555 |
| 2003-06-06 | 715 | 720 | 712 | 719 | 67,000 | 3,595 |
| 2003-06-05 | 710 | 716 | 710 | 712 | 73,000 | 3,560 |
| 2003-06-04 | 705 | 718 | 705 | 709 | 38,000 | 3,545 |
| 2003-06-03 | 721 | 723 | 705 | 715 | 122,000 | 3,575 |
| 2003-06-02 | 724 | 728 | 720 | 720 | 76,000 | 3,600 |
| 2003-05-30 | 710 | 730 | 710 | 726 | 97,000 | 3,630 |
| 2003-05-29 | 690 | 710 | 689 | 710 | 147,000 | 3,550 |
| 2003-05-28 | 690 | 695 | 687 | 687 | 47,000 | 3,435 |
| 2003-05-27 | 693 | 693 | 685 | 685 | 30,000 | 3,425 |
| 2003-05-26 | 699 | 699 | 689 | 693 | 53,000 | 3,465 |
| 2003-05-23 | 695 | 699 | 685 | 688 | 42,000 | 3,440 |
| 2003-05-22 | 680 | 694 | 677 | 685 | 108,000 | 3,425 |
| 2003-05-21 | 684 | 684 | 677 | 679 | 28,000 | 3,395 |
| 2003-05-20 | 689 | 689 | 670 | 685 | 44,000 | 3,425 |
| 2003-05-19 | 680 | 688 | 675 | 686 | 52,000 | 3,430 |
| 2003-05-16 | 685 | 690 | 682 | 687 | 56,000 | 3,435 |
| 2003-05-15 | 685 | 685 | 675 | 684 | 49,000 | 3,420 |
| 2003-05-14 | 692 | 695 | 685 | 685 | 49,000 | 3,425 |
| 2003-05-13 | 680 | 692 | 679 | 691 | 80,000 | 3,455 |
| 2003-05-12 | 687 | 687 | 665 | 667 | 70,000 | 3,335 |
| 2003-05-09 | 675 | 688 | 674 | 688 | 72,000 | 3,440 |
| 2003-05-08 | 675 | 689 | 665 | 665 | 51,000 | 3,325 |
| 2003-05-07 | 682 | 682 | 673 | 673 | 34,000 | 3,365 |
| 2003-05-06 | 684 | 690 | 672 | 672 | 60,000 | 3,360 |
| 2003-05-02 | 670 | 686 | 663 | 685 | 92,000 | 3,425 |
| 2003-05-01 | 660 | 676 | 659 | 676 | 94,000 | 3,380 |
| 2003-04-30 | 659 | 668 | 659 | 659 | 34,000 | 3,295 |
| 2003-04-28 | 650 | 659 | 650 | 658 | 41,000 | 3,290 |
| 2003-04-25 | 658 | 660 | 650 | 650 | 77,000 | 3,250 |
| 2003-04-24 | 665 | 666 | 658 | 658 | 69,000 | 3,290 |
| 2003-04-23 | 655 | 664 | 655 | 658 | 27,000 | 3,290 |
| 2003-04-22 | 670 | 670 | 655 | 655 | 53,000 | 3,275 |
| 2003-04-21 | 667 | 669 | 664 | 669 | 94,000 | 3,345 |
| 2003-04-18 | 668 | 668 | 662 | 662 | 48,000 | 3,310 |
| 2003-04-17 | 666 | 667 | 663 | 667 | 29,000 | 3,335 |
| 2003-04-16 | 667 | 668 | 665 | 666 | 90,000 | 3,330 |
| 2003-04-15 | 663 | 668 | 662 | 667 | 98,000 | 3,335 |
| 2003-04-14 | 645 | 660 | 644 | 653 | 78,000 | 3,265 |
| 2003-04-11 | 642 | 645 | 634 | 643 | 61,000 | 3,215 |
| 2003-04-10 | 663 | 663 | 651 | 651 | 29,000 | 3,255 |
| 2003-04-09 | 659 | 668 | 658 | 668 | 45,000 | 3,340 |
| 2003-04-08 | 657 | 660 | 654 | 660 | 32,000 | 3,300 |
| 2003-04-07 | 658 | 658 | 648 | 657 | 23,000 | 3,285 |
| 2003-04-04 | 655 | 664 | 650 | 663 | 47,000 | 3,315 |
| 2003-04-03 | 660 | 667 | 652 | 655 | 54,000 | 3,275 |
| 2003-04-02 | 643 | 660 | 642 | 660 | 65,000 | 3,300 |
| 2003-04-01 | 640 | 648 | 640 | 642 | 64,000 | 3,210 |
| 2003-03-31 | 671 | 672 | 642 | 642 | 78,000 | 3,210 |
| 2003-03-28 | 670 | 680 | 668 | 679 | 128,000 | 3,395 |
| 2003-03-27 | 649 | 665 | 645 | 663 | 162,000 | 3,315 |
| 2003-03-26 | 644 | 650 | 635 | 649 | 131,000 | 3,245 |
| 2003-03-25 | 639 | 650 | 639 | 645 | 130,000 | 3,225 |
| 2003-03-24 | 600 | 646 | 600 | 646 | 124,000 | 3,230 |
| 2003-03-20 | 602 | 602 | 592 | 600 | 95,000 | 3,000 |
| 2003-03-19 | 587 | 596 | 584 | 594 | 59,000 | 2,970 |
| 2003-03-18 | 602 | 603 | 586 | 586 | 100,000 | 2,930 |
| 2003-03-17 | 610 | 610 | 602 | 602 | 33,000 | 3,010 |
| 2003-03-14 | 613 | 615 | 609 | 609 | 403,000 | 3,045 |
| 2003-03-13 | 618 | 620 | 615 | 619 | 48,000 | 3,095 |
| 2003-03-12 | 615 | 618 | 610 | 618 | 52,000 | 3,090 |
| 2003-03-11 | 618 | 619 | 615 | 615 | 56,000 | 3,075 |
| 2003-03-10 | 613 | 622 | 610 | 622 | 53,000 | 3,110 |
| 2003-03-07 | 619 | 620 | 613 | 613 | 79,000 | 3,065 |
| 2003-03-06 | 615 | 620 | 613 | 613 | 137,000 | 3,065 |
| 2003-03-05 | 610 | 619 | 608 | 613 | 73,000 | 3,065 |
| 2003-03-04 | 606 | 612 | 605 | 610 | 127,000 | 3,050 |
| 2003-03-03 | 612 | 612 | 595 | 605 | 66,000 | 3,025 |
| 2003-02-28 | 604 | 612 | 604 | 612 | 30,000 | 3,060 |
| 2003-02-27 | 608 | 608 | 603 | 607 | 30,000 | 3,035 |
| 2003-02-26 | 610 | 610 | 601 | 601 | 40,000 | 3,005 |
| 2003-02-25 | 614 | 614 | 600 | 600 | 74,000 | 3,000 |
| 2003-02-24 | 626 | 626 | 613 | 613 | 46,000 | 3,065 |
| 2003-02-21 | 626 | 626 | 616 | 616 | 15,000 | 3,080 |
| 2003-02-20 | 625 | 626 | 615 | 615 | 73,000 | 3,075 |
| 2003-02-19 | 639 | 640 | 625 | 625 | 34,000 | 3,125 |
| 2003-02-18 | 627 | 639 | 625 | 636 | 133,000 | 3,180 |
| 2003-02-17 | 627 | 628 | 624 | 627 | 45,000 | 3,135 |
| 2003-02-14 | 618 | 625 | 617 | 621 | 126,000 | 3,105 |
| 2003-02-13 | 625 | 625 | 616 | 618 | 74,000 | 3,090 |
| 2003-02-12 | 608 | 624 | 608 | 623 | 83,000 | 3,115 |
| 2003-02-10 | 610 | 610 | 606 | 607 | 36,000 | 3,035 |
| 2003-02-07 | 612 | 612 | 607 | 607 | 21,000 | 3,035 |
| 2003-02-06 | 610 | 611 | 604 | 606 | 55,000 | 3,030 |
| 2003-02-05 | 613 | 617 | 610 | 610 | 56,000 | 3,050 |
| 2003-02-04 | 595 | 618 | 595 | 615 | 76,000 | 3,075 |
| 2003-02-03 | 580 | 599 | 563 | 594 | 155,000 | 2,970 |
| 2003-01-31 | 603 | 603 | 580 | 580 | 96,000 | 2,900 |
| 2003-01-30 | 605 | 611 | 603 | 603 | 34,000 | 3,015 |
| 2003-01-29 | 617 | 617 | 603 | 603 | 53,000 | 3,015 |
| 2003-01-28 | 618 | 619 | 613 | 613 | 25,000 | 3,065 |
| 2003-01-27 | 621 | 622 | 618 | 618 | 23,000 | 3,090 |
| 2003-01-24 | 626 | 629 | 620 | 620 | 44,000 | 3,100 |
| 2003-01-23 | 624 | 628 | 617 | 626 | 36,000 | 3,130 |
| 2003-01-22 | 626 | 630 | 617 | 617 | 56,000 | 3,085 |
| 2003-01-21 | 628 | 630 | 625 | 625 | 121,000 | 3,125 |
| 2003-01-20 | 626 | 627 | 620 | 627 | 74,000 | 3,135 |
| 2003-01-17 | 620 | 629 | 620 | 625 | 56,000 | 3,125 |
| 2003-01-16 | 625 | 629 | 625 | 629 | 27,000 | 3,145 |
| 2003-01-15 | 622 | 629 | 620 | 628 | 98,000 | 3,140 |
| 2003-01-14 | 621 | 625 | 617 | 622 | 29,000 | 3,110 |
| 2003-01-10 | 618 | 625 | 615 | 617 | 63,000 | 3,085 |
| 2003-01-09 | 619 | 620 | 615 | 618 | 34,000 | 3,090 |
| 2003-01-08 | 627 | 627 | 618 | 618 | 49,000 | 3,090 |
| 2003-01-07 | 629 | 629 | 627 | 627 | 50,000 | 3,135 |
| 2003-01-06 | 621 | 629 | 619 | 628 | 32,000 | 3,140 |
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
