8387 (株)四国銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 605 | 605 | 590 | 590 | 111,000 | 2,950 |
| 2005-12-29 | 610 | 614 | 593 | 593 | 154,000 | 2,965 |
| 2005-12-28 | 596 | 607 | 594 | 607 | 124,000 | 3,035 |
| 2005-12-27 | 608 | 612 | 600 | 601 | 125,000 | 3,005 |
| 2005-12-26 | 615 | 617 | 606 | 608 | 119,000 | 3,040 |
| 2005-12-22 | 620 | 622 | 610 | 617 | 89,000 | 3,085 |
| 2005-12-21 | 624 | 628 | 619 | 625 | 109,000 | 3,125 |
| 2005-12-20 | 614 | 622 | 614 | 622 | 169,000 | 3,110 |
| 2005-12-19 | 614 | 620 | 600 | 613 | 97,000 | 3,065 |
| 2005-12-16 | 617 | 619 | 610 | 615 | 99,000 | 3,075 |
| 2005-12-15 | 607 | 620 | 607 | 612 | 121,000 | 3,060 |
| 2005-12-14 | 621 | 630 | 613 | 615 | 234,000 | 3,075 |
| 2005-12-13 | 641 | 641 | 622 | 631 | 255,000 | 3,155 |
| 2005-12-12 | 635 | 645 | 627 | 638 | 377,000 | 3,190 |
| 2005-12-09 | 631 | 638 | 621 | 631 | 748,000 | 3,155 |
| 2005-12-08 | 618 | 624 | 612 | 620 | 356,000 | 3,100 |
| 2005-12-07 | 618 | 628 | 616 | 628 | 222,000 | 3,140 |
| 2005-12-06 | 608 | 623 | 605 | 617 | 235,000 | 3,085 |
| 2005-12-05 | 603 | 616 | 598 | 608 | 335,000 | 3,040 |
| 2005-12-02 | 602 | 604 | 593 | 603 | 165,000 | 3,015 |
| 2005-12-01 | 577 | 602 | 577 | 602 | 282,000 | 3,010 |
| 2005-11-30 | 578 | 586 | 577 | 577 | 256,000 | 2,885 |
| 2005-11-29 | 587 | 587 | 573 | 573 | 248,000 | 2,865 |
| 2005-11-28 | 587 | 593 | 587 | 588 | 182,000 | 2,940 |
| 2005-11-25 | 580 | 594 | 577 | 587 | 203,000 | 2,935 |
| 2005-11-24 | 586 | 597 | 580 | 580 | 198,000 | 2,900 |
| 2005-11-22 | 619 | 620 | 591 | 593 | 244,000 | 2,965 |
| 2005-11-21 | 625 | 625 | 601 | 601 | 181,000 | 3,005 |
| 2005-11-18 | 621 | 627 | 617 | 624 | 244,000 | 3,120 |
| 2005-11-17 | 613 | 620 | 612 | 618 | 131,000 | 3,090 |
| 2005-11-16 | 610 | 616 | 595 | 616 | 185,000 | 3,080 |
| 2005-11-15 | 604 | 613 | 604 | 607 | 149,000 | 3,035 |
| 2005-11-14 | 620 | 623 | 603 | 603 | 131,000 | 3,015 |
| 2005-11-11 | 610 | 623 | 610 | 619 | 96,000 | 3,095 |
| 2005-11-10 | 610 | 611 | 596 | 606 | 140,000 | 3,030 |
| 2005-11-09 | 624 | 624 | 607 | 610 | 140,000 | 3,050 |
| 2005-11-08 | 630 | 635 | 627 | 627 | 216,000 | 3,135 |
| 2005-11-07 | 639 | 639 | 627 | 630 | 241,000 | 3,150 |
| 2005-11-04 | 631 | 638 | 625 | 627 | 264,000 | 3,135 |
| 2005-11-02 | 648 | 648 | 626 | 627 | 413,000 | 3,135 |
| 2005-11-01 | 637 | 647 | 635 | 646 | 303,000 | 3,230 |
| 2005-10-31 | 599 | 641 | 599 | 634 | 526,000 | 3,170 |
| 2005-10-28 | 591 | 598 | 587 | 598 | 349,000 | 2,990 |
| 2005-10-27 | 572 | 593 | 572 | 593 | 295,000 | 2,965 |
| 2005-10-26 | 560 | 578 | 560 | 578 | 302,000 | 2,890 |
| 2005-10-25 | 560 | 565 | 559 | 560 | 282,000 | 2,800 |
| 2005-10-24 | 557 | 557 | 550 | 550 | 117,000 | 2,750 |
| 2005-10-21 | 545 | 555 | 545 | 555 | 240,000 | 2,775 |
| 2005-10-20 | 545 | 553 | 545 | 551 | 136,000 | 2,755 |
| 2005-10-19 | 547 | 547 | 541 | 542 | 246,000 | 2,710 |
| 2005-10-18 | 557 | 557 | 547 | 547 | 151,000 | 2,735 |
| 2005-10-17 | 553 | 556 | 552 | 554 | 105,000 | 2,770 |
| 2005-10-14 | 560 | 560 | 553 | 553 | 140,000 | 2,765 |
| 2005-10-13 | 566 | 567 | 552 | 560 | 220,000 | 2,800 |
| 2005-10-12 | 560 | 573 | 557 | 566 | 224,000 | 2,830 |
| 2005-10-11 | 545 | 559 | 545 | 559 | 170,000 | 2,795 |
| 2005-10-07 | 552 | 554 | 547 | 547 | 164,000 | 2,735 |
| 2005-10-06 | 554 | 559 | 542 | 542 | 305,000 | 2,710 |
| 2005-10-05 | 562 | 564 | 553 | 554 | 298,000 | 2,770 |
| 2005-10-04 | 566 | 569 | 562 | 563 | 148,000 | 2,815 |
| 2005-10-03 | 571 | 571 | 562 | 565 | 216,000 | 2,825 |
| 2005-09-30 | 600 | 600 | 565 | 565 | 336,000 | 2,825 |
| 2005-09-29 | 582 | 600 | 581 | 600 | 220,000 | 3,000 |
| 2005-09-28 | 585 | 588 | 577 | 583 | 119,000 | 2,915 |
| 2005-09-27 | 600 | 600 | 585 | 585 | 163,000 | 2,925 |
| 2005-09-26 | 577 | 585 | 574 | 585 | 238,000 | 2,925 |
| 2005-09-22 | 565 | 576 | 563 | 571 | 154,000 | 2,855 |
| 2005-09-21 | 564 | 566 | 560 | 561 | 131,000 | 2,805 |
| 2005-09-20 | 554 | 564 | 554 | 563 | 130,000 | 2,815 |
| 2005-09-16 | 553 | 554 | 548 | 553 | 135,000 | 2,765 |
| 2005-09-15 | 551 | 559 | 547 | 555 | 128,000 | 2,775 |
| 2005-09-14 | 557 | 559 | 552 | 552 | 89,000 | 2,760 |
| 2005-09-13 | 564 | 565 | 557 | 559 | 84,000 | 2,795 |
| 2005-09-12 | 557 | 565 | 553 | 561 | 126,000 | 2,805 |
| 2005-09-09 | 549 | 553 | 544 | 552 | 473,000 | 2,760 |
| 2005-09-08 | 549 | 551 | 544 | 546 | 70,000 | 2,730 |
| 2005-09-07 | 550 | 553 | 548 | 549 | 75,000 | 2,745 |
| 2005-09-06 | 557 | 557 | 548 | 549 | 109,000 | 2,745 |
| 2005-09-05 | 557 | 557 | 553 | 554 | 68,000 | 2,770 |
| 2005-09-02 | 560 | 561 | 556 | 556 | 80,000 | 2,780 |
| 2005-09-01 | 570 | 570 | 561 | 561 | 83,000 | 2,805 |
| 2005-08-31 | 564 | 566 | 562 | 564 | 58,000 | 2,820 |
| 2005-08-30 | 570 | 571 | 565 | 566 | 60,000 | 2,830 |
| 2005-08-29 | 580 | 580 | 570 | 570 | 101,000 | 2,850 |
| 2005-08-26 | 580 | 580 | 573 | 579 | 57,000 | 2,895 |
| 2005-08-25 | 574 | 577 | 572 | 576 | 75,000 | 2,880 |
| 2005-08-24 | 577 | 578 | 572 | 573 | 133,000 | 2,865 |
| 2005-08-23 | 577 | 581 | 573 | 573 | 119,000 | 2,865 |
| 2005-08-22 | 564 | 578 | 564 | 577 | 124,000 | 2,885 |
| 2005-08-19 | 570 | 570 | 557 | 563 | 187,000 | 2,815 |
| 2005-08-18 | 576 | 576 | 567 | 570 | 99,000 | 2,850 |
| 2005-08-17 | 574 | 577 | 569 | 570 | 100,000 | 2,850 |
| 2005-08-16 | 576 | 576 | 566 | 569 | 71,000 | 2,845 |
| 2005-08-15 | 564 | 579 | 562 | 568 | 156,000 | 2,840 |
| 2005-08-12 | 580 | 580 | 573 | 574 | 153,000 | 2,870 |
| 2005-08-11 | 572 | 580 | 569 | 574 | 177,000 | 2,870 |
| 2005-08-10 | 549 | 570 | 549 | 569 | 167,000 | 2,845 |
| 2005-08-09 | 540 | 557 | 540 | 551 | 86,000 | 2,755 |
| 2005-08-08 | 544 | 544 | 532 | 540 | 112,000 | 2,700 |
| 2005-08-05 | 550 | 550 | 542 | 544 | 118,000 | 2,720 |
| 2005-08-04 | 559 | 567 | 552 | 553 | 111,000 | 2,765 |
| 2005-08-03 | 560 | 561 | 558 | 558 | 48,000 | 2,790 |
| 2005-08-02 | 565 | 569 | 558 | 561 | 132,000 | 2,805 |
| 2005-08-01 | 565 | 570 | 565 | 567 | 93,000 | 2,835 |
| 2005-07-29 | 567 | 569 | 561 | 564 | 149,000 | 2,820 |
| 2005-07-28 | 571 | 574 | 565 | 566 | 187,000 | 2,830 |
| 2005-07-27 | 558 | 571 | 558 | 571 | 159,000 | 2,855 |
| 2005-07-26 | 566 | 566 | 560 | 560 | 80,000 | 2,800 |
| 2005-07-25 | 568 | 570 | 557 | 566 | 107,000 | 2,830 |
| 2005-07-22 | 565 | 565 | 558 | 558 | 75,000 | 2,790 |
| 2005-07-21 | 565 | 568 | 558 | 564 | 204,000 | 2,820 |
| 2005-07-20 | 556 | 563 | 550 | 558 | 273,000 | 2,790 |
| 2005-07-19 | 547 | 560 | 546 | 546 | 133,000 | 2,730 |
| 2005-07-15 | 543 | 545 | 541 | 541 | 103,000 | 2,705 |
| 2005-07-14 | 540 | 550 | 540 | 541 | 115,000 | 2,705 |
| 2005-07-13 | 543 | 545 | 540 | 541 | 109,000 | 2,705 |
| 2005-07-12 | 551 | 551 | 542 | 542 | 152,000 | 2,710 |
| 2005-07-11 | 548 | 553 | 547 | 547 | 112,000 | 2,735 |
| 2005-07-08 | 546 | 558 | 546 | 548 | 148,000 | 2,740 |
| 2005-07-07 | 557 | 557 | 549 | 550 | 126,000 | 2,750 |
| 2005-07-06 | 557 | 558 | 553 | 554 | 135,000 | 2,770 |
| 2005-07-05 | 563 | 563 | 558 | 560 | 130,000 | 2,800 |
| 2005-07-04 | 563 | 565 | 561 | 562 | 133,000 | 2,810 |
| 2005-07-01 | 560 | 565 | 560 | 562 | 139,000 | 2,810 |
| 2005-06-30 | 562 | 564 | 558 | 558 | 101,000 | 2,790 |
| 2005-06-29 | 556 | 567 | 556 | 561 | 239,000 | 2,805 |
| 2005-06-28 | 553 | 556 | 551 | 553 | 103,000 | 2,765 |
| 2005-06-27 | 556 | 559 | 550 | 552 | 210,000 | 2,760 |
| 2005-06-24 | 556 | 560 | 553 | 558 | 167,000 | 2,790 |
| 2005-06-23 | 560 | 562 | 557 | 557 | 182,000 | 2,785 |
| 2005-06-22 | 563 | 564 | 560 | 560 | 191,000 | 2,800 |
| 2005-06-21 | 569 | 569 | 562 | 562 | 77,000 | 2,810 |
| 2005-06-20 | 561 | 570 | 560 | 563 | 162,000 | 2,815 |
| 2005-06-17 | 557 | 562 | 556 | 556 | 270,000 | 2,780 |
| 2005-06-16 | 567 | 567 | 553 | 555 | 355,000 | 2,775 |
| 2005-06-15 | 570 | 572 | 562 | 566 | 119,000 | 2,830 |
| 2005-06-14 | 560 | 569 | 560 | 565 | 121,000 | 2,825 |
| 2005-06-13 | 569 | 575 | 545 | 550 | 280,000 | 2,750 |
| 2005-06-10 | 563 | 576 | 563 | 568 | 281,000 | 2,840 |
| 2005-06-09 | 576 | 577 | 563 | 563 | 227,000 | 2,815 |
| 2005-06-08 | 576 | 577 | 573 | 576 | 125,000 | 2,880 |
| 2005-06-07 | 580 | 581 | 573 | 575 | 132,000 | 2,875 |
| 2005-06-06 | 583 | 587 | 579 | 580 | 84,000 | 2,900 |
| 2005-06-03 | 594 | 594 | 586 | 587 | 151,000 | 2,935 |
| 2005-06-02 | 591 | 597 | 590 | 590 | 111,000 | 2,950 |
| 2005-06-01 | 584 | 590 | 583 | 590 | 113,000 | 2,950 |
| 2005-05-31 | 587 | 589 | 580 | 583 | 159,000 | 2,915 |
| 2005-05-30 | 585 | 593 | 583 | 587 | 115,000 | 2,935 |
| 2005-05-27 | 591 | 593 | 581 | 583 | 110,000 | 2,915 |
| 2005-05-26 | 590 | 595 | 590 | 591 | 77,000 | 2,955 |
| 2005-05-25 | 593 | 600 | 590 | 590 | 95,000 | 2,950 |
| 2005-05-24 | 594 | 600 | 594 | 594 | 120,000 | 2,970 |
| 2005-05-23 | 593 | 596 | 591 | 592 | 81,000 | 2,960 |
| 2005-05-20 | 608 | 608 | 592 | 592 | 104,000 | 2,960 |
| 2005-05-19 | 606 | 609 | 595 | 604 | 87,000 | 3,020 |
| 2005-05-18 | 608 | 609 | 601 | 604 | 102,000 | 3,020 |
| 2005-05-17 | 609 | 615 | 602 | 606 | 137,000 | 3,030 |
| 2005-05-16 | 610 | 610 | 596 | 603 | 78,000 | 3,015 |
| 2005-05-13 | 610 | 616 | 610 | 610 | 29,000 | 3,050 |
| 2005-05-12 | 610 | 620 | 610 | 620 | 42,000 | 3,100 |
| 2005-05-11 | 616 | 616 | 610 | 610 | 49,000 | 3,050 |
| 2005-05-10 | 616 | 617 | 612 | 615 | 38,000 | 3,075 |
| 2005-05-09 | 619 | 620 | 609 | 616 | 65,000 | 3,080 |
| 2005-05-06 | 608 | 620 | 606 | 620 | 75,000 | 3,100 |
| 2005-05-02 | 605 | 610 | 594 | 603 | 118,000 | 3,015 |
| 2005-04-28 | 602 | 615 | 601 | 614 | 134,000 | 3,070 |
| 2005-04-27 | 611 | 611 | 601 | 603 | 40,000 | 3,015 |
| 2005-04-26 | 607 | 614 | 602 | 605 | 56,000 | 3,025 |
| 2005-04-25 | 606 | 617 | 599 | 605 | 74,000 | 3,025 |
| 2005-04-22 | 603 | 608 | 600 | 602 | 197,000 | 3,010 |
| 2005-04-21 | 599 | 609 | 592 | 598 | 160,000 | 2,990 |
| 2005-04-20 | 611 | 614 | 602 | 605 | 179,000 | 3,025 |
| 2005-04-19 | 621 | 629 | 608 | 616 | 145,000 | 3,080 |
| 2005-04-18 | 621 | 622 | 586 | 600 | 251,000 | 3,000 |
| 2005-04-15 | 630 | 632 | 618 | 621 | 135,000 | 3,105 |
| 2005-04-14 | 640 | 651 | 636 | 640 | 79,000 | 3,200 |
| 2005-04-13 | 653 | 653 | 642 | 649 | 85,000 | 3,245 |
| 2005-04-12 | 658 | 658 | 642 | 648 | 74,000 | 3,240 |
| 2005-04-11 | 651 | 658 | 650 | 658 | 191,000 | 3,290 |
| 2005-04-08 | 643 | 658 | 638 | 651 | 122,000 | 3,255 |
| 2005-04-07 | 641 | 658 | 633 | 650 | 125,000 | 3,250 |
| 2005-04-06 | 642 | 647 | 639 | 641 | 94,000 | 3,205 |
| 2005-04-05 | 657 | 658 | 640 | 645 | 115,000 | 3,225 |
| 2005-04-04 | 666 | 666 | 642 | 654 | 63,000 | 3,270 |
| 2005-04-01 | 661 | 665 | 650 | 665 | 211,000 | 3,325 |
| 2005-03-31 | 644 | 660 | 630 | 660 | 184,000 | 3,300 |
| 2005-03-30 | 637 | 660 | 631 | 644 | 151,000 | 3,220 |
| 2005-03-29 | 652 | 652 | 625 | 636 | 70,000 | 3,180 |
| 2005-03-28 | 643 | 656 | 643 | 651 | 66,000 | 3,255 |
| 2005-03-25 | 643 | 649 | 639 | 644 | 62,000 | 3,220 |
| 2005-03-24 | 642 | 642 | 636 | 638 | 62,000 | 3,190 |
| 2005-03-23 | 641 | 641 | 627 | 634 | 130,000 | 3,170 |
| 2005-03-22 | 644 | 644 | 632 | 637 | 128,000 | 3,185 |
| 2005-03-18 | 634 | 646 | 634 | 643 | 112,000 | 3,215 |
| 2005-03-17 | 645 | 650 | 637 | 644 | 112,000 | 3,220 |
| 2005-03-16 | 651 | 658 | 646 | 646 | 66,000 | 3,230 |
| 2005-03-15 | 649 | 659 | 647 | 647 | 63,000 | 3,235 |
| 2005-03-14 | 659 | 660 | 647 | 647 | 111,000 | 3,235 |
| 2005-03-11 | 655 | 659 | 654 | 658 | 308,000 | 3,290 |
| 2005-03-10 | 647 | 657 | 647 | 649 | 62,000 | 3,245 |
| 2005-03-09 | 647 | 657 | 647 | 654 | 43,000 | 3,270 |
| 2005-03-08 | 642 | 656 | 642 | 646 | 64,000 | 3,230 |
| 2005-03-07 | 641 | 656 | 641 | 655 | 83,000 | 3,275 |
| 2005-03-04 | 644 | 653 | 642 | 644 | 48,000 | 3,220 |
| 2005-03-03 | 650 | 654 | 641 | 643 | 58,000 | 3,215 |
| 2005-03-02 | 638 | 650 | 634 | 650 | 84,000 | 3,250 |
| 2005-03-01 | 644 | 652 | 635 | 648 | 141,000 | 3,240 |
| 2005-02-28 | 630 | 641 | 624 | 635 | 73,000 | 3,175 |
| 2005-02-25 | 618 | 639 | 615 | 629 | 107,000 | 3,145 |
| 2005-02-24 | 610 | 618 | 606 | 618 | 70,000 | 3,090 |
| 2005-02-23 | 609 | 610 | 603 | 605 | 84,000 | 3,025 |
| 2005-02-22 | 618 | 625 | 611 | 611 | 119,000 | 3,055 |
| 2005-02-21 | 611 | 616 | 611 | 612 | 74,000 | 3,060 |
| 2005-02-18 | 621 | 626 | 610 | 610 | 48,000 | 3,050 |
| 2005-02-17 | 620 | 629 | 615 | 619 | 161,000 | 3,095 |
| 2005-02-16 | 641 | 641 | 624 | 629 | 79,000 | 3,145 |
| 2005-02-15 | 641 | 647 | 621 | 641 | 46,000 | 3,205 |
| 2005-02-14 | 660 | 663 | 645 | 645 | 96,000 | 3,225 |
| 2005-02-10 | 659 | 660 | 649 | 656 | 104,000 | 3,280 |
| 2005-02-09 | 650 | 657 | 647 | 650 | 103,000 | 3,250 |
| 2005-02-08 | 640 | 654 | 640 | 646 | 98,000 | 3,230 |
| 2005-02-07 | 641 | 647 | 638 | 644 | 56,000 | 3,220 |
| 2005-02-04 | 636 | 643 | 625 | 631 | 67,000 | 3,155 |
| 2005-02-03 | 632 | 649 | 627 | 635 | 180,000 | 3,175 |
| 2005-02-02 | 620 | 631 | 615 | 627 | 97,000 | 3,135 |
| 2005-02-01 | 624 | 624 | 616 | 619 | 43,000 | 3,095 |
| 2005-01-31 | 616 | 631 | 613 | 625 | 81,000 | 3,125 |
| 2005-01-28 | 618 | 619 | 611 | 616 | 54,000 | 3,080 |
| 2005-01-27 | 623 | 635 | 623 | 627 | 51,000 | 3,135 |
| 2005-01-26 | 614 | 670 | 610 | 623 | 142,000 | 3,115 |
| 2005-01-25 | 612 | 615 | 601 | 614 | 126,000 | 3,070 |
| 2005-01-24 | 609 | 615 | 602 | 613 | 110,000 | 3,065 |
| 2005-01-21 | 603 | 610 | 603 | 605 | 44,000 | 3,025 |
| 2005-01-20 | 613 | 613 | 604 | 607 | 71,000 | 3,035 |
| 2005-01-19 | 610 | 615 | 610 | 613 | 62,000 | 3,065 |
| 2005-01-18 | 610 | 614 | 610 | 610 | 59,000 | 3,050 |
| 2005-01-17 | 609 | 610 | 608 | 610 | 28,000 | 3,050 |
| 2005-01-14 | 600 | 610 | 596 | 608 | 70,000 | 3,040 |
| 2005-01-13 | 600 | 602 | 599 | 600 | 23,000 | 3,000 |
| 2005-01-12 | 610 | 610 | 599 | 599 | 33,000 | 2,995 |
| 2005-01-11 | 603 | 614 | 601 | 612 | 72,000 | 3,060 |
| 2005-01-07 | 604 | 611 | 602 | 603 | 42,000 | 3,015 |
| 2005-01-06 | 603 | 612 | 603 | 607 | 29,000 | 3,035 |
| 2005-01-05 | 619 | 619 | 604 | 604 | 54,000 | 3,020 |
| 2005-01-04 | 617 | 622 | 612 | 622 | 45,000 | 3,110 |
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
