8387 (株)四国銀行 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 611 | 618 | 611 | 611 | 47,000 | 3,055 |
| 2004-12-29 | 615 | 618 | 604 | 604 | 46,000 | 3,020 |
| 2004-12-28 | 616 | 618 | 608 | 615 | 27,000 | 3,075 |
| 2004-12-27 | 610 | 615 | 610 | 615 | 52,000 | 3,075 |
| 2004-12-24 | 610 | 618 | 599 | 610 | 160,000 | 3,050 |
| 2004-12-22 | 607 | 610 | 607 | 609 | 85,000 | 3,045 |
| 2004-12-21 | 597 | 606 | 597 | 604 | 104,000 | 3,020 |
| 2004-12-20 | 595 | 598 | 590 | 596 | 53,000 | 2,980 |
| 2004-12-17 | 585 | 597 | 582 | 595 | 87,000 | 2,975 |
| 2004-12-16 | 586 | 591 | 580 | 585 | 55,000 | 2,925 |
| 2004-12-15 | 576 | 594 | 576 | 587 | 75,000 | 2,935 |
| 2004-12-14 | 576 | 585 | 572 | 584 | 57,000 | 2,920 |
| 2004-12-13 | 569 | 581 | 569 | 577 | 35,000 | 2,885 |
| 2004-12-10 | 578 | 578 | 567 | 569 | 241,000 | 2,845 |
| 2004-12-09 | 586 | 586 | 577 | 577 | 80,000 | 2,885 |
| 2004-12-08 | 586 | 592 | 586 | 590 | 14,000 | 2,950 |
| 2004-12-07 | 597 | 597 | 586 | 586 | 21,000 | 2,930 |
| 2004-12-06 | 600 | 601 | 594 | 594 | 74,000 | 2,970 |
| 2004-12-03 | 594 | 600 | 593 | 598 | 50,000 | 2,990 |
| 2004-12-02 | 585 | 593 | 585 | 593 | 51,000 | 2,965 |
| 2004-12-01 | 586 | 589 | 576 | 576 | 79,000 | 2,880 |
| 2004-11-30 | 597 | 599 | 590 | 591 | 74,000 | 2,955 |
| 2004-11-29 | 598 | 615 | 598 | 602 | 166,000 | 3,010 |
| 2004-11-26 | 596 | 604 | 590 | 590 | 82,000 | 2,950 |
| 2004-11-25 | 587 | 607 | 587 | 595 | 86,000 | 2,975 |
| 2004-11-24 | 592 | 599 | 587 | 591 | 38,000 | 2,955 |
| 2004-11-22 | 601 | 601 | 587 | 588 | 49,000 | 2,940 |
| 2004-11-19 | 610 | 611 | 600 | 600 | 47,000 | 3,000 |
| 2004-11-18 | 609 | 612 | 604 | 605 | 69,000 | 3,025 |
| 2004-11-17 | 608 | 611 | 608 | 608 | 72,000 | 3,040 |
| 2004-11-16 | 623 | 623 | 596 | 608 | 65,000 | 3,040 |
| 2004-11-15 | 611 | 624 | 609 | 624 | 84,000 | 3,120 |
| 2004-11-12 | 586 | 609 | 586 | 609 | 72,000 | 3,045 |
| 2004-11-11 | 607 | 611 | 600 | 601 | 40,000 | 3,005 |
| 2004-11-10 | 613 | 613 | 603 | 607 | 36,000 | 3,035 |
| 2004-11-09 | 612 | 612 | 602 | 609 | 25,000 | 3,045 |
| 2004-11-08 | 613 | 614 | 603 | 611 | 39,000 | 3,055 |
| 2004-11-05 | 613 | 614 | 601 | 614 | 48,000 | 3,070 |
| 2004-11-04 | 609 | 613 | 604 | 612 | 21,000 | 3,060 |
| 2004-11-02 | 587 | 605 | 587 | 605 | 62,000 | 3,025 |
| 2004-11-01 | 598 | 598 | 582 | 586 | 42,000 | 2,930 |
| 2004-10-29 | 577 | 597 | 570 | 597 | 124,000 | 2,985 |
| 2004-10-28 | 586 | 596 | 575 | 593 | 97,000 | 2,965 |
| 2004-10-27 | 595 | 595 | 585 | 586 | 80,000 | 2,930 |
| 2004-10-26 | 595 | 599 | 592 | 595 | 70,000 | 2,975 |
| 2004-10-25 | 609 | 609 | 590 | 594 | 110,000 | 2,970 |
| 2004-10-22 | 610 | 615 | 610 | 615 | 40,000 | 3,075 |
| 2004-10-21 | 617 | 619 | 603 | 607 | 59,000 | 3,035 |
| 2004-10-20 | 623 | 623 | 616 | 616 | 96,000 | 3,080 |
| 2004-10-19 | 618 | 630 | 618 | 623 | 83,000 | 3,115 |
| 2004-10-18 | 628 | 628 | 616 | 618 | 53,000 | 3,090 |
| 2004-10-15 | 644 | 644 | 627 | 628 | 54,000 | 3,140 |
| 2004-10-14 | 638 | 646 | 636 | 636 | 40,000 | 3,180 |
| 2004-10-13 | 644 | 652 | 643 | 645 | 15,000 | 3,225 |
| 2004-10-12 | 649 | 653 | 643 | 643 | 27,000 | 3,215 |
| 2004-10-08 | 650 | 656 | 648 | 650 | 37,000 | 3,250 |
| 2004-10-07 | 657 | 657 | 645 | 649 | 50,000 | 3,245 |
| 2004-10-06 | 642 | 658 | 642 | 657 | 47,000 | 3,285 |
| 2004-10-05 | 647 | 652 | 644 | 652 | 71,000 | 3,260 |
| 2004-10-04 | 639 | 647 | 639 | 647 | 55,000 | 3,235 |
| 2004-10-01 | 630 | 638 | 630 | 637 | 37,000 | 3,185 |
| 2004-09-30 | 631 | 638 | 625 | 625 | 43,000 | 3,125 |
| 2004-09-29 | 634 | 634 | 624 | 633 | 34,000 | 3,165 |
| 2004-09-28 | 628 | 632 | 623 | 632 | 26,000 | 3,160 |
| 2004-09-27 | 626 | 630 | 614 | 630 | 24,000 | 3,150 |
| 2004-09-24 | 624 | 629 | 614 | 629 | 54,000 | 3,145 |
| 2004-09-22 | 636 | 642 | 622 | 629 | 38,000 | 3,145 |
| 2004-09-21 | 643 | 643 | 634 | 635 | 36,000 | 3,175 |
| 2004-09-17 | 634 | 644 | 630 | 644 | 51,000 | 3,220 |
| 2004-09-16 | 626 | 633 | 624 | 629 | 29,000 | 3,145 |
| 2004-09-15 | 630 | 636 | 624 | 633 | 55,000 | 3,165 |
| 2004-09-14 | 621 | 631 | 621 | 631 | 31,000 | 3,155 |
| 2004-09-13 | 627 | 628 | 617 | 624 | 49,000 | 3,120 |
| 2004-09-10 | 633 | 633 | 622 | 626 | 294,000 | 3,130 |
| 2004-09-09 | 631 | 632 | 623 | 625 | 47,000 | 3,125 |
| 2004-09-08 | 623 | 630 | 623 | 627 | 52,000 | 3,135 |
| 2004-09-07 | 632 | 633 | 621 | 622 | 99,000 | 3,110 |
| 2004-09-06 | 623 | 635 | 618 | 633 | 82,000 | 3,165 |
| 2004-09-03 | 631 | 632 | 621 | 622 | 44,000 | 3,110 |
| 2004-09-02 | 633 | 633 | 628 | 630 | 34,000 | 3,150 |
| 2004-09-01 | 637 | 641 | 636 | 636 | 39,000 | 3,180 |
| 2004-08-31 | 633 | 635 | 627 | 630 | 39,000 | 3,150 |
| 2004-08-30 | 639 | 640 | 635 | 636 | 35,000 | 3,180 |
| 2004-08-27 | 643 | 643 | 638 | 639 | 30,000 | 3,195 |
| 2004-08-26 | 641 | 645 | 641 | 645 | 27,000 | 3,225 |
| 2004-08-25 | 631 | 642 | 631 | 640 | 29,000 | 3,200 |
| 2004-08-24 | 644 | 644 | 635 | 636 | 25,000 | 3,180 |
| 2004-08-23 | 633 | 649 | 630 | 643 | 25,000 | 3,215 |
| 2004-08-20 | 639 | 644 | 636 | 642 | 32,000 | 3,210 |
| 2004-08-19 | 633 | 636 | 630 | 636 | 22,000 | 3,180 |
| 2004-08-18 | 636 | 636 | 627 | 632 | 55,000 | 3,160 |
| 2004-08-17 | 636 | 638 | 630 | 631 | 40,000 | 3,155 |
| 2004-08-16 | 630 | 632 | 615 | 626 | 49,000 | 3,130 |
| 2004-08-13 | 637 | 638 | 630 | 630 | 64,000 | 3,150 |
| 2004-08-12 | 649 | 649 | 637 | 637 | 36,000 | 3,185 |
| 2004-08-11 | 635 | 645 | 633 | 645 | 37,000 | 3,225 |
| 2004-08-10 | 636 | 645 | 630 | 630 | 46,000 | 3,150 |
| 2004-08-09 | 631 | 646 | 631 | 636 | 23,000 | 3,180 |
| 2004-08-06 | 630 | 633 | 626 | 631 | 39,000 | 3,155 |
| 2004-08-05 | 641 | 643 | 634 | 637 | 46,000 | 3,185 |
| 2004-08-04 | 646 | 646 | 629 | 632 | 38,000 | 3,160 |
| 2004-08-03 | 650 | 650 | 634 | 647 | 57,000 | 3,235 |
| 2004-08-02 | 653 | 659 | 642 | 655 | 46,000 | 3,275 |
| 2004-07-30 | 649 | 655 | 644 | 655 | 57,000 | 3,275 |
| 2004-07-29 | 639 | 644 | 631 | 637 | 52,000 | 3,185 |
| 2004-07-28 | 629 | 636 | 623 | 635 | 75,000 | 3,175 |
| 2004-07-27 | 623 | 628 | 611 | 611 | 36,000 | 3,055 |
| 2004-07-26 | 626 | 627 | 622 | 623 | 30,000 | 3,115 |
| 2004-07-23 | 628 | 640 | 628 | 629 | 40,000 | 3,145 |
| 2004-07-22 | 630 | 645 | 628 | 633 | 43,000 | 3,165 |
| 2004-07-21 | 630 | 641 | 630 | 639 | 34,000 | 3,195 |
| 2004-07-20 | 632 | 633 | 626 | 630 | 73,000 | 3,150 |
| 2004-07-16 | 631 | 634 | 627 | 632 | 38,000 | 3,160 |
| 2004-07-15 | 631 | 642 | 627 | 630 | 59,000 | 3,150 |
| 2004-07-14 | 645 | 653 | 626 | 626 | 52,000 | 3,130 |
| 2004-07-13 | 652 | 652 | 641 | 641 | 18,000 | 3,205 |
| 2004-07-12 | 639 | 647 | 635 | 645 | 37,000 | 3,225 |
| 2004-07-09 | 639 | 639 | 627 | 629 | 107,000 | 3,145 |
| 2004-07-08 | 633 | 640 | 629 | 629 | 61,000 | 3,145 |
| 2004-07-07 | 638 | 643 | 620 | 635 | 92,000 | 3,175 |
| 2004-07-06 | 636 | 653 | 636 | 645 | 32,000 | 3,225 |
| 2004-07-05 | 658 | 660 | 631 | 643 | 99,000 | 3,215 |
| 2004-07-02 | 684 | 684 | 667 | 668 | 49,000 | 3,340 |
| 2004-07-01 | 690 | 692 | 679 | 683 | 46,000 | 3,415 |
| 2004-06-30 | 680 | 694 | 665 | 689 | 105,000 | 3,445 |
| 2004-06-29 | 686 | 686 | 674 | 679 | 43,000 | 3,395 |
| 2004-06-28 | 674 | 687 | 660 | 687 | 63,000 | 3,435 |
| 2004-06-25 | 668 | 668 | 655 | 664 | 16,000 | 3,320 |
| 2004-06-24 | 665 | 666 | 650 | 666 | 48,000 | 3,330 |
| 2004-06-23 | 662 | 667 | 656 | 656 | 57,000 | 3,280 |
| 2004-06-22 | 675 | 676 | 660 | 669 | 72,000 | 3,345 |
| 2004-06-21 | 648 | 680 | 648 | 669 | 90,000 | 3,345 |
| 2004-06-18 | 683 | 683 | 636 | 648 | 89,000 | 3,240 |
| 2004-06-17 | 678 | 678 | 668 | 674 | 32,000 | 3,370 |
| 2004-06-16 | 677 | 688 | 668 | 685 | 53,000 | 3,425 |
| 2004-06-15 | 675 | 676 | 660 | 668 | 88,000 | 3,340 |
| 2004-06-14 | 689 | 689 | 668 | 675 | 69,000 | 3,375 |
| 2004-06-11 | 690 | 692 | 684 | 689 | 360,000 | 3,445 |
| 2004-06-10 | 661 | 686 | 661 | 684 | 61,000 | 3,420 |
| 2004-06-09 | 665 | 679 | 664 | 678 | 147,000 | 3,390 |
| 2004-06-08 | 669 | 669 | 662 | 664 | 39,000 | 3,320 |
| 2004-06-07 | 640 | 667 | 640 | 659 | 96,000 | 3,295 |
| 2004-06-04 | 624 | 639 | 624 | 639 | 43,000 | 3,195 |
| 2004-06-03 | 651 | 656 | 611 | 614 | 89,000 | 3,070 |
| 2004-06-02 | 650 | 655 | 646 | 651 | 53,000 | 3,255 |
| 2004-06-01 | 657 | 658 | 652 | 653 | 48,000 | 3,265 |
| 2004-05-31 | 650 | 655 | 640 | 648 | 50,000 | 3,240 |
| 2004-05-28 | 635 | 660 | 635 | 660 | 68,000 | 3,300 |
| 2004-05-27 | 635 | 645 | 635 | 638 | 34,000 | 3,190 |
| 2004-05-26 | 644 | 649 | 633 | 645 | 69,000 | 3,225 |
| 2004-05-25 | 644 | 644 | 625 | 634 | 58,000 | 3,170 |
| 2004-05-24 | 645 | 652 | 639 | 648 | 65,000 | 3,240 |
| 2004-05-21 | 625 | 635 | 624 | 635 | 33,000 | 3,175 |
| 2004-05-20 | 617 | 625 | 606 | 624 | 75,000 | 3,120 |
| 2004-05-19 | 612 | 618 | 596 | 618 | 35,000 | 3,090 |
| 2004-05-18 | 597 | 606 | 592 | 592 | 47,000 | 2,960 |
| 2004-05-17 | 599 | 604 | 587 | 587 | 109,000 | 2,935 |
| 2004-05-14 | 596 | 607 | 590 | 593 | 110,000 | 2,965 |
| 2004-05-13 | 617 | 617 | 586 | 586 | 91,000 | 2,930 |
| 2004-05-12 | 600 | 617 | 598 | 616 | 82,000 | 3,080 |
| 2004-05-11 | 575 | 600 | 573 | 590 | 104,000 | 2,950 |
| 2004-05-10 | 605 | 614 | 580 | 586 | 196,000 | 2,930 |
| 2004-05-07 | 627 | 628 | 600 | 603 | 142,000 | 3,015 |
| 2004-05-06 | 656 | 656 | 630 | 630 | 110,000 | 3,150 |
| 2004-04-30 | 656 | 656 | 639 | 647 | 123,000 | 3,235 |
| 2004-04-28 | 669 | 677 | 659 | 659 | 52,000 | 3,295 |
| 2004-04-27 | 660 | 677 | 655 | 658 | 39,000 | 3,290 |
| 2004-04-26 | 655 | 664 | 652 | 652 | 95,000 | 3,260 |
| 2004-04-23 | 670 | 671 | 655 | 655 | 77,000 | 3,275 |
| 2004-04-22 | 675 | 676 | 671 | 671 | 55,000 | 3,355 |
| 2004-04-21 | 691 | 691 | 666 | 667 | 71,000 | 3,335 |
| 2004-04-20 | 673 | 690 | 665 | 690 | 91,000 | 3,450 |
| 2004-04-19 | 692 | 700 | 642 | 663 | 156,000 | 3,315 |
| 2004-04-16 | 705 | 705 | 690 | 692 | 55,000 | 3,460 |
| 2004-04-15 | 710 | 716 | 682 | 685 | 95,000 | 3,425 |
| 2004-04-14 | 720 | 722 | 710 | 716 | 61,000 | 3,580 |
| 2004-04-13 | 710 | 732 | 705 | 722 | 143,000 | 3,610 |
| 2004-04-12 | 690 | 705 | 690 | 705 | 36,000 | 3,525 |
| 2004-04-09 | 701 | 701 | 690 | 692 | 26,000 | 3,460 |
| 2004-04-08 | 691 | 697 | 688 | 694 | 54,000 | 3,470 |
| 2004-04-07 | 708 | 708 | 699 | 704 | 35,000 | 3,520 |
| 2004-04-06 | 685 | 708 | 685 | 708 | 35,000 | 3,540 |
| 2004-04-05 | 707 | 708 | 695 | 695 | 35,000 | 3,475 |
| 2004-04-02 | 694 | 707 | 694 | 702 | 39,000 | 3,510 |
| 2004-04-01 | 705 | 710 | 702 | 702 | 50,000 | 3,510 |
| 2004-03-31 | 691 | 701 | 685 | 701 | 42,000 | 3,505 |
| 2004-03-30 | 702 | 702 | 690 | 691 | 29,000 | 3,455 |
| 2004-03-29 | 683 | 705 | 680 | 702 | 57,000 | 3,510 |
| 2004-03-26 | 695 | 703 | 694 | 703 | 46,000 | 3,515 |
| 2004-03-25 | 700 | 700 | 681 | 693 | 50,000 | 3,465 |
| 2004-03-24 | 678 | 693 | 671 | 692 | 101,000 | 3,460 |
| 2004-03-23 | 694 | 694 | 676 | 687 | 63,000 | 3,435 |
| 2004-03-22 | 699 | 699 | 681 | 690 | 57,000 | 3,450 |
| 2004-03-19 | 702 | 709 | 691 | 691 | 49,000 | 3,455 |
| 2004-03-18 | 709 | 715 | 702 | 710 | 59,000 | 3,550 |
| 2004-03-17 | 687 | 712 | 686 | 711 | 78,000 | 3,555 |
| 2004-03-16 | 680 | 681 | 674 | 680 | 54,000 | 3,400 |
| 2004-03-15 | 683 | 693 | 680 | 685 | 55,000 | 3,425 |
| 2004-03-12 | 676 | 686 | 666 | 683 | 302,000 | 3,415 |
| 2004-03-11 | 705 | 713 | 705 | 706 | 50,000 | 3,530 |
| 2004-03-10 | 709 | 718 | 709 | 715 | 76,000 | 3,575 |
| 2004-03-09 | 718 | 726 | 718 | 719 | 42,000 | 3,595 |
| 2004-03-08 | 730 | 733 | 726 | 728 | 75,000 | 3,640 |
| 2004-03-05 | 710 | 726 | 707 | 726 | 116,000 | 3,630 |
| 2004-03-04 | 710 | 719 | 701 | 718 | 79,000 | 3,590 |
| 2004-03-03 | 727 | 727 | 708 | 710 | 59,000 | 3,550 |
| 2004-03-02 | 707 | 730 | 698 | 728 | 74,000 | 3,640 |
| 2004-03-01 | 695 | 720 | 690 | 720 | 95,000 | 3,600 |
| 2004-02-27 | 641 | 690 | 641 | 690 | 104,000 | 3,450 |
| 2004-02-26 | 648 | 648 | 648 | 648 | 34,000 | 3,240 |
| 2004-02-25 | 635 | 640 | 635 | 635 | 40,000 | 3,175 |
| 2004-02-24 | 653 | 653 | 632 | 632 | 50,000 | 3,160 |
| 2004-02-23 | 641 | 655 | 641 | 652 | 21,000 | 3,260 |
| 2004-02-20 | 650 | 650 | 640 | 640 | 40,000 | 3,200 |
| 2004-02-19 | 652 | 660 | 650 | 650 | 34,000 | 3,250 |
| 2004-02-18 | 658 | 661 | 652 | 652 | 48,000 | 3,260 |
| 2004-02-17 | 655 | 655 | 651 | 651 | 33,000 | 3,255 |
| 2004-02-16 | 650 | 657 | 647 | 651 | 27,000 | 3,255 |
| 2004-02-13 | 658 | 658 | 649 | 649 | 32,000 | 3,245 |
| 2004-02-12 | 662 | 662 | 648 | 648 | 42,000 | 3,240 |
| 2004-02-10 | 650 | 656 | 646 | 647 | 31,000 | 3,235 |
| 2004-02-09 | 652 | 665 | 642 | 642 | 72,000 | 3,210 |
| 2004-02-06 | 653 | 663 | 647 | 650 | 53,000 | 3,250 |
| 2004-02-05 | 645 | 657 | 645 | 650 | 48,000 | 3,250 |
| 2004-02-04 | 664 | 664 | 645 | 645 | 59,000 | 3,225 |
| 2004-02-03 | 666 | 666 | 642 | 647 | 101,000 | 3,235 |
| 2004-02-02 | 665 | 680 | 665 | 667 | 53,000 | 3,335 |
| 2004-01-30 | 650 | 658 | 645 | 658 | 125,000 | 3,290 |
| 2004-01-29 | 653 | 663 | 643 | 648 | 165,000 | 3,240 |
| 2004-01-28 | 671 | 671 | 655 | 658 | 73,000 | 3,290 |
| 2004-01-27 | 692 | 692 | 671 | 672 | 77,000 | 3,360 |
| 2004-01-26 | 692 | 701 | 681 | 692 | 32,000 | 3,460 |
| 2004-01-23 | 703 | 713 | 698 | 702 | 52,000 | 3,510 |
| 2004-01-22 | 705 | 719 | 701 | 702 | 68,000 | 3,510 |
| 2004-01-21 | 717 | 717 | 703 | 703 | 58,000 | 3,515 |
| 2004-01-20 | 718 | 736 | 713 | 717 | 72,000 | 3,585 |
| 2004-01-19 | 728 | 728 | 710 | 717 | 27,000 | 3,585 |
| 2004-01-16 | 712 | 734 | 706 | 728 | 54,000 | 3,640 |
| 2004-01-15 | 725 | 726 | 712 | 712 | 63,000 | 3,560 |
| 2004-01-14 | 744 | 745 | 735 | 735 | 39,000 | 3,675 |
| 2004-01-13 | 758 | 758 | 744 | 754 | 42,000 | 3,770 |
| 2004-01-09 | 777 | 777 | 758 | 758 | 11,000 | 3,790 |
| 2004-01-08 | 762 | 773 | 759 | 767 | 53,000 | 3,835 |
| 2004-01-07 | 770 | 770 | 761 | 763 | 44,000 | 3,815 |
| 2004-01-06 | 787 | 794 | 771 | 780 | 47,000 | 3,900 |
| 2004-01-05 | 785 | 795 | 776 | 779 | 37,000 | 3,895 |
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
