8387 (株)四国銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 451 | 458 | 451 | 453 | 40,000 | 2,265 |
| 2006-12-28 | 455 | 456 | 452 | 454 | 77,000 | 2,270 |
| 2006-12-27 | 446 | 454 | 446 | 453 | 78,000 | 2,265 |
| 2006-12-26 | 449 | 451 | 445 | 451 | 97,000 | 2,255 |
| 2006-12-25 | 449 | 450 | 446 | 449 | 192,000 | 2,245 |
| 2006-12-22 | 455 | 455 | 449 | 450 | 108,000 | 2,250 |
| 2006-12-21 | 455 | 455 | 451 | 454 | 152,000 | 2,270 |
| 2006-12-20 | 454 | 455 | 451 | 455 | 306,000 | 2,275 |
| 2006-12-19 | 455 | 455 | 449 | 449 | 241,000 | 2,245 |
| 2006-12-18 | 455 | 456 | 451 | 455 | 143,000 | 2,275 |
| 2006-12-15 | 450 | 458 | 450 | 456 | 109,000 | 2,280 |
| 2006-12-14 | 453 | 454 | 450 | 453 | 82,000 | 2,265 |
| 2006-12-13 | 454 | 454 | 449 | 452 | 70,000 | 2,260 |
| 2006-12-12 | 451 | 452 | 448 | 449 | 116,000 | 2,245 |
| 2006-12-11 | 453 | 454 | 449 | 452 | 204,000 | 2,260 |
| 2006-12-08 | 447 | 453 | 446 | 450 | 280,000 | 2,250 |
| 2006-12-07 | 441 | 444 | 437 | 444 | 191,000 | 2,220 |
| 2006-12-06 | 450 | 454 | 440 | 446 | 301,000 | 2,230 |
| 2006-12-05 | 453 | 454 | 448 | 449 | 187,000 | 2,245 |
| 2006-12-04 | 445 | 450 | 443 | 448 | 127,000 | 2,240 |
| 2006-12-01 | 450 | 451 | 443 | 444 | 151,000 | 2,220 |
| 2006-11-30 | 442 | 447 | 440 | 445 | 196,000 | 2,225 |
| 2006-11-29 | 439 | 439 | 435 | 438 | 159,000 | 2,190 |
| 2006-11-28 | 431 | 438 | 424 | 438 | 211,000 | 2,190 |
| 2006-11-27 | 424 | 433 | 421 | 430 | 161,000 | 2,150 |
| 2006-11-24 | 440 | 440 | 432 | 432 | 196,000 | 2,160 |
| 2006-11-22 | 451 | 451 | 436 | 440 | 234,000 | 2,200 |
| 2006-11-21 | 444 | 447 | 436 | 436 | 181,000 | 2,180 |
| 2006-11-20 | 445 | 450 | 438 | 444 | 411,000 | 2,220 |
| 2006-11-17 | 448 | 448 | 442 | 444 | 106,000 | 2,220 |
| 2006-11-16 | 442 | 460 | 442 | 449 | 179,000 | 2,245 |
| 2006-11-15 | 454 | 462 | 448 | 448 | 152,000 | 2,240 |
| 2006-11-14 | 448 | 460 | 448 | 454 | 192,000 | 2,270 |
| 2006-11-13 | 453 | 456 | 436 | 447 | 212,000 | 2,235 |
| 2006-11-10 | 463 | 464 | 455 | 458 | 211,000 | 2,290 |
| 2006-11-09 | 472 | 472 | 454 | 459 | 344,000 | 2,295 |
| 2006-11-08 | 489 | 489 | 470 | 472 | 274,000 | 2,360 |
| 2006-11-07 | 492 | 495 | 488 | 491 | 85,000 | 2,455 |
| 2006-11-06 | 494 | 496 | 489 | 492 | 116,000 | 2,460 |
| 2006-11-02 | 492 | 492 | 489 | 491 | 100,000 | 2,455 |
| 2006-11-01 | 495 | 497 | 488 | 490 | 228,000 | 2,450 |
| 2006-10-31 | 495 | 502 | 492 | 493 | 110,000 | 2,465 |
| 2006-10-30 | 501 | 508 | 494 | 494 | 203,000 | 2,470 |
| 2006-10-27 | 511 | 512 | 501 | 501 | 199,000 | 2,505 |
| 2006-10-26 | 517 | 521 | 509 | 510 | 117,000 | 2,550 |
| 2006-10-25 | 514 | 515 | 509 | 509 | 134,000 | 2,545 |
| 2006-10-24 | 522 | 522 | 512 | 515 | 177,000 | 2,575 |
| 2006-10-23 | 525 | 526 | 521 | 524 | 133,000 | 2,620 |
| 2006-10-20 | 525 | 527 | 523 | 524 | 48,000 | 2,620 |
| 2006-10-19 | 528 | 528 | 519 | 523 | 58,000 | 2,615 |
| 2006-10-18 | 525 | 525 | 513 | 521 | 71,000 | 2,605 |
| 2006-10-17 | 531 | 531 | 523 | 525 | 26,000 | 2,625 |
| 2006-10-16 | 525 | 532 | 525 | 530 | 102,000 | 2,650 |
| 2006-10-13 | 530 | 535 | 525 | 529 | 112,000 | 2,645 |
| 2006-10-12 | 534 | 537 | 523 | 523 | 91,000 | 2,615 |
| 2006-10-11 | 541 | 543 | 525 | 533 | 101,000 | 2,665 |
| 2006-10-10 | 540 | 546 | 538 | 539 | 82,000 | 2,695 |
| 2006-10-06 | 544 | 544 | 535 | 539 | 36,000 | 2,695 |
| 2006-10-05 | 538 | 546 | 533 | 546 | 90,000 | 2,730 |
| 2006-10-04 | 535 | 542 | 532 | 533 | 75,000 | 2,665 |
| 2006-10-03 | 543 | 544 | 531 | 542 | 64,000 | 2,710 |
| 2006-10-02 | 544 | 548 | 539 | 546 | 95,000 | 2,730 |
| 2006-09-29 | 541 | 541 | 530 | 539 | 84,000 | 2,695 |
| 2006-09-28 | 539 | 543 | 537 | 541 | 123,000 | 2,705 |
| 2006-09-27 | 533 | 542 | 533 | 539 | 188,000 | 2,695 |
| 2006-09-26 | 512 | 522 | 511 | 519 | 112,000 | 2,595 |
| 2006-09-25 | 513 | 516 | 489 | 512 | 174,000 | 2,560 |
| 2006-09-22 | 518 | 522 | 513 | 513 | 65,000 | 2,565 |
| 2006-09-21 | 523 | 526 | 515 | 518 | 86,000 | 2,590 |
| 2006-09-20 | 522 | 522 | 515 | 517 | 71,000 | 2,585 |
| 2006-09-19 | 526 | 532 | 522 | 522 | 49,000 | 2,610 |
| 2006-09-15 | 524 | 524 | 515 | 520 | 77,000 | 2,600 |
| 2006-09-14 | 519 | 527 | 514 | 525 | 70,000 | 2,625 |
| 2006-09-13 | 521 | 521 | 512 | 512 | 57,000 | 2,560 |
| 2006-09-12 | 518 | 519 | 513 | 517 | 96,000 | 2,585 |
| 2006-09-11 | 522 | 527 | 516 | 516 | 91,000 | 2,580 |
| 2006-09-08 | 521 | 530 | 518 | 526 | 269,000 | 2,630 |
| 2006-09-07 | 529 | 533 | 521 | 522 | 143,000 | 2,610 |
| 2006-09-06 | 538 | 543 | 535 | 537 | 53,000 | 2,685 |
| 2006-09-05 | 544 | 545 | 539 | 543 | 101,000 | 2,715 |
| 2006-09-04 | 544 | 550 | 542 | 545 | 81,000 | 2,725 |
| 2006-09-01 | 545 | 546 | 542 | 543 | 90,000 | 2,715 |
| 2006-08-31 | 532 | 547 | 527 | 544 | 147,000 | 2,720 |
| 2006-08-30 | 532 | 532 | 522 | 530 | 92,000 | 2,650 |
| 2006-08-29 | 527 | 529 | 522 | 526 | 75,000 | 2,630 |
| 2006-08-28 | 536 | 536 | 518 | 524 | 121,000 | 2,620 |
| 2006-08-25 | 540 | 545 | 534 | 536 | 110,000 | 2,680 |
| 2006-08-24 | 549 | 549 | 533 | 540 | 140,000 | 2,700 |
| 2006-08-23 | 550 | 552 | 544 | 546 | 70,000 | 2,730 |
| 2006-08-22 | 546 | 551 | 544 | 549 | 109,000 | 2,745 |
| 2006-08-21 | 552 | 552 | 540 | 548 | 72,000 | 2,740 |
| 2006-08-18 | 553 | 555 | 539 | 551 | 126,000 | 2,755 |
| 2006-08-17 | 552 | 557 | 542 | 549 | 172,000 | 2,745 |
| 2006-08-16 | 543 | 550 | 540 | 550 | 90,000 | 2,750 |
| 2006-08-15 | 542 | 546 | 537 | 542 | 74,000 | 2,710 |
| 2006-08-14 | 527 | 545 | 523 | 545 | 111,000 | 2,725 |
| 2006-08-11 | 529 | 536 | 529 | 533 | 60,000 | 2,665 |
| 2006-08-10 | 530 | 535 | 524 | 533 | 162,000 | 2,665 |
| 2006-08-09 | 526 | 532 | 514 | 532 | 150,000 | 2,660 |
| 2006-08-08 | 522 | 524 | 512 | 524 | 51,000 | 2,620 |
| 2006-08-07 | 518 | 523 | 513 | 513 | 107,000 | 2,565 |
| 2006-08-04 | 524 | 525 | 521 | 525 | 67,000 | 2,625 |
| 2006-08-03 | 527 | 532 | 524 | 524 | 152,000 | 2,620 |
| 2006-08-02 | 520 | 526 | 520 | 526 | 89,000 | 2,630 |
| 2006-08-01 | 517 | 525 | 516 | 522 | 61,000 | 2,610 |
| 2006-07-31 | 524 | 529 | 512 | 524 | 181,000 | 2,620 |
| 2006-07-28 | 519 | 522 | 516 | 520 | 104,000 | 2,600 |
| 2006-07-27 | 507 | 523 | 507 | 518 | 110,000 | 2,590 |
| 2006-07-26 | 520 | 521 | 507 | 507 | 135,000 | 2,535 |
| 2006-07-25 | 522 | 525 | 522 | 524 | 66,000 | 2,620 |
| 2006-07-24 | 517 | 524 | 503 | 522 | 124,000 | 2,610 |
| 2006-07-21 | 517 | 527 | 515 | 517 | 144,000 | 2,585 |
| 2006-07-20 | 513 | 520 | 508 | 517 | 189,000 | 2,585 |
| 2006-07-19 | 522 | 523 | 502 | 503 | 181,000 | 2,515 |
| 2006-07-18 | 510 | 529 | 501 | 529 | 207,000 | 2,645 |
| 2006-07-14 | 531 | 531 | 520 | 520 | 131,000 | 2,600 |
| 2006-07-13 | 522 | 536 | 520 | 529 | 146,000 | 2,645 |
| 2006-07-12 | 533 | 533 | 524 | 528 | 106,000 | 2,640 |
| 2006-07-11 | 526 | 534 | 526 | 534 | 68,000 | 2,670 |
| 2006-07-10 | 526 | 536 | 521 | 535 | 135,000 | 2,675 |
| 2006-07-07 | 528 | 529 | 525 | 525 | 94,000 | 2,625 |
| 2006-07-06 | 527 | 527 | 518 | 525 | 97,000 | 2,625 |
| 2006-07-05 | 527 | 528 | 522 | 526 | 98,000 | 2,630 |
| 2006-07-04 | 523 | 528 | 523 | 527 | 84,000 | 2,635 |
| 2006-07-03 | 522 | 528 | 520 | 522 | 169,000 | 2,610 |
| 2006-06-30 | 507 | 515 | 507 | 514 | 223,000 | 2,570 |
| 2006-06-29 | 503 | 511 | 503 | 506 | 229,000 | 2,530 |
| 2006-06-28 | 505 | 509 | 500 | 502 | 193,000 | 2,510 |
| 2006-06-27 | 518 | 518 | 509 | 511 | 46,000 | 2,555 |
| 2006-06-26 | 508 | 515 | 508 | 512 | 110,000 | 2,560 |
| 2006-06-23 | 512 | 515 | 509 | 515 | 163,000 | 2,575 |
| 2006-06-22 | 512 | 527 | 509 | 527 | 302,000 | 2,635 |
| 2006-06-21 | 518 | 522 | 506 | 510 | 268,000 | 2,550 |
| 2006-06-20 | 523 | 529 | 519 | 521 | 154,000 | 2,605 |
| 2006-06-19 | 537 | 537 | 524 | 525 | 185,000 | 2,625 |
| 2006-06-16 | 530 | 539 | 530 | 536 | 233,000 | 2,680 |
| 2006-06-15 | 520 | 525 | 519 | 525 | 178,000 | 2,625 |
| 2006-06-14 | 510 | 524 | 510 | 518 | 209,000 | 2,590 |
| 2006-06-13 | 521 | 523 | 511 | 513 | 189,000 | 2,565 |
| 2006-06-12 | 526 | 538 | 517 | 538 | 149,000 | 2,690 |
| 2006-06-09 | 501 | 516 | 497 | 516 | 351,000 | 2,580 |
| 2006-06-08 | 531 | 531 | 505 | 505 | 302,000 | 2,525 |
| 2006-06-07 | 550 | 550 | 533 | 533 | 343,000 | 2,665 |
| 2006-06-06 | 552 | 558 | 552 | 553 | 218,000 | 2,765 |
| 2006-06-05 | 569 | 570 | 564 | 566 | 176,000 | 2,830 |
| 2006-06-02 | 562 | 569 | 556 | 569 | 169,000 | 2,845 |
| 2006-06-01 | 560 | 565 | 560 | 561 | 106,000 | 2,805 |
| 2006-05-31 | 549 | 561 | 549 | 556 | 193,000 | 2,780 |
| 2006-05-30 | 568 | 570 | 557 | 559 | 177,000 | 2,795 |
| 2006-05-29 | 565 | 568 | 561 | 565 | 152,000 | 2,825 |
| 2006-05-26 | 549 | 566 | 549 | 562 | 180,000 | 2,810 |
| 2006-05-25 | 544 | 548 | 541 | 545 | 140,000 | 2,725 |
| 2006-05-24 | 541 | 545 | 540 | 544 | 165,000 | 2,720 |
| 2006-05-23 | 550 | 552 | 537 | 547 | 244,000 | 2,735 |
| 2006-05-22 | 563 | 563 | 549 | 550 | 114,000 | 2,750 |
| 2006-05-19 | 556 | 557 | 550 | 554 | 165,000 | 2,770 |
| 2006-05-18 | 556 | 558 | 551 | 556 | 119,000 | 2,780 |
| 2006-05-17 | 554 | 557 | 552 | 557 | 144,000 | 2,785 |
| 2006-05-16 | 559 | 562 | 552 | 552 | 120,000 | 2,760 |
| 2006-05-15 | 555 | 563 | 555 | 561 | 109,000 | 2,805 |
| 2006-05-12 | 564 | 567 | 555 | 557 | 206,000 | 2,785 |
| 2006-05-11 | 565 | 571 | 565 | 566 | 67,000 | 2,830 |
| 2006-05-10 | 581 | 582 | 567 | 568 | 157,000 | 2,840 |
| 2006-05-09 | 591 | 592 | 580 | 587 | 146,000 | 2,935 |
| 2006-05-08 | 592 | 595 | 589 | 590 | 235,000 | 2,950 |
| 2006-05-02 | 576 | 587 | 574 | 582 | 199,000 | 2,910 |
| 2006-05-01 | 569 | 576 | 569 | 572 | 133,000 | 2,860 |
| 2006-04-28 | 569 | 570 | 563 | 568 | 203,000 | 2,840 |
| 2006-04-27 | 572 | 572 | 567 | 569 | 71,000 | 2,845 |
| 2006-04-26 | 569 | 574 | 567 | 572 | 109,000 | 2,860 |
| 2006-04-25 | 565 | 573 | 565 | 573 | 110,000 | 2,865 |
| 2006-04-24 | 579 | 583 | 560 | 562 | 218,000 | 2,810 |
| 2006-04-21 | 579 | 591 | 576 | 585 | 142,000 | 2,925 |
| 2006-04-20 | 576 | 581 | 576 | 578 | 111,000 | 2,890 |
| 2006-04-19 | 577 | 589 | 577 | 577 | 125,000 | 2,885 |
| 2006-04-18 | 581 | 584 | 572 | 584 | 138,000 | 2,920 |
| 2006-04-17 | 582 | 582 | 571 | 575 | 146,000 | 2,875 |
| 2006-04-14 | 587 | 590 | 576 | 580 | 154,000 | 2,900 |
| 2006-04-13 | 584 | 594 | 573 | 587 | 209,000 | 2,935 |
| 2006-04-12 | 593 | 599 | 581 | 581 | 319,000 | 2,905 |
| 2006-04-11 | 592 | 599 | 589 | 593 | 119,000 | 2,965 |
| 2006-04-10 | 604 | 605 | 585 | 592 | 159,000 | 2,960 |
| 2006-04-07 | 598 | 601 | 593 | 601 | 296,000 | 3,005 |
| 2006-04-06 | 596 | 597 | 591 | 593 | 158,000 | 2,965 |
| 2006-04-05 | 592 | 597 | 586 | 586 | 141,000 | 2,930 |
| 2006-04-04 | 601 | 601 | 591 | 594 | 75,000 | 2,970 |
| 2006-04-03 | 593 | 605 | 593 | 603 | 100,000 | 3,015 |
| 2006-03-31 | 605 | 606 | 595 | 595 | 146,000 | 2,975 |
| 2006-03-30 | 599 | 605 | 596 | 602 | 199,000 | 3,010 |
| 2006-03-29 | 591 | 598 | 590 | 598 | 108,000 | 2,990 |
| 2006-03-28 | 580 | 593 | 580 | 591 | 196,000 | 2,955 |
| 2006-03-27 | 577 | 590 | 577 | 590 | 148,000 | 2,950 |
| 2006-03-24 | 575 | 586 | 575 | 582 | 196,000 | 2,910 |
| 2006-03-23 | 581 | 590 | 573 | 576 | 265,000 | 2,880 |
| 2006-03-22 | 574 | 574 | 562 | 571 | 112,000 | 2,855 |
| 2006-03-20 | 568 | 577 | 568 | 574 | 115,000 | 2,870 |
| 2006-03-17 | 566 | 566 | 561 | 566 | 93,000 | 2,830 |
| 2006-03-16 | 569 | 569 | 557 | 557 | 113,000 | 2,785 |
| 2006-03-15 | 575 | 579 | 567 | 567 | 91,000 | 2,835 |
| 2006-03-14 | 578 | 579 | 569 | 574 | 75,000 | 2,870 |
| 2006-03-13 | 573 | 583 | 573 | 578 | 112,000 | 2,890 |
| 2006-03-10 | 557 | 573 | 556 | 571 | 358,000 | 2,855 |
| 2006-03-09 | 553 | 567 | 551 | 564 | 221,000 | 2,820 |
| 2006-03-08 | 554 | 557 | 550 | 551 | 179,000 | 2,755 |
| 2006-03-07 | 555 | 558 | 553 | 555 | 120,000 | 2,775 |
| 2006-03-06 | 560 | 565 | 553 | 564 | 176,000 | 2,820 |
| 2006-03-03 | 566 | 568 | 559 | 560 | 160,000 | 2,800 |
| 2006-03-02 | 575 | 583 | 569 | 576 | 132,000 | 2,880 |
| 2006-03-01 | 576 | 582 | 571 | 574 | 161,000 | 2,870 |
| 2006-02-28 | 560 | 583 | 557 | 575 | 339,000 | 2,875 |
| 2006-02-27 | 569 | 574 | 559 | 559 | 165,000 | 2,795 |
| 2006-02-24 | 572 | 578 | 566 | 571 | 106,000 | 2,855 |
| 2006-02-23 | 561 | 573 | 561 | 571 | 152,000 | 2,855 |
| 2006-02-22 | 565 | 574 | 561 | 561 | 220,000 | 2,805 |
| 2006-02-21 | 565 | 571 | 561 | 563 | 164,000 | 2,815 |
| 2006-02-20 | 565 | 583 | 565 | 567 | 237,000 | 2,835 |
| 2006-02-17 | 570 | 574 | 561 | 563 | 242,000 | 2,815 |
| 2006-02-16 | 574 | 580 | 573 | 575 | 181,000 | 2,875 |
| 2006-02-15 | 586 | 587 | 573 | 574 | 177,000 | 2,870 |
| 2006-02-14 | 582 | 589 | 580 | 585 | 231,000 | 2,925 |
| 2006-02-13 | 585 | 585 | 574 | 581 | 177,000 | 2,905 |
| 2006-02-10 | 595 | 596 | 585 | 589 | 112,000 | 2,945 |
| 2006-02-09 | 591 | 597 | 588 | 594 | 116,000 | 2,970 |
| 2006-02-08 | 598 | 599 | 590 | 590 | 152,000 | 2,950 |
| 2006-02-07 | 597 | 600 | 590 | 596 | 189,000 | 2,980 |
| 2006-02-06 | 595 | 598 | 585 | 595 | 279,000 | 2,975 |
| 2006-02-03 | 602 | 602 | 592 | 594 | 172,000 | 2,970 |
| 2006-02-02 | 600 | 600 | 597 | 600 | 189,000 | 3,000 |
| 2006-02-01 | 589 | 600 | 587 | 596 | 507,000 | 2,980 |
| 2006-01-31 | 593 | 595 | 584 | 589 | 373,000 | 2,945 |
| 2006-01-30 | 598 | 600 | 593 | 593 | 398,000 | 2,965 |
| 2006-01-27 | 587 | 597 | 586 | 596 | 251,000 | 2,980 |
| 2006-01-26 | 580 | 584 | 576 | 579 | 183,000 | 2,895 |
| 2006-01-25 | 588 | 590 | 580 | 580 | 223,000 | 2,900 |
| 2006-01-24 | 577 | 586 | 573 | 585 | 238,000 | 2,925 |
| 2006-01-23 | 565 | 575 | 565 | 567 | 147,000 | 2,835 |
| 2006-01-20 | 572 | 577 | 565 | 569 | 169,000 | 2,845 |
| 2006-01-19 | 555 | 573 | 555 | 572 | 174,000 | 2,860 |
| 2006-01-18 | 573 | 573 | 555 | 558 | 318,000 | 2,790 |
| 2006-01-17 | 579 | 585 | 572 | 572 | 280,000 | 2,860 |
| 2006-01-16 | 584 | 584 | 578 | 578 | 181,000 | 2,890 |
| 2006-01-13 | 588 | 588 | 583 | 585 | 120,000 | 2,925 |
| 2006-01-12 | 589 | 590 | 580 | 587 | 244,000 | 2,935 |
| 2006-01-11 | 572 | 589 | 572 | 589 | 354,000 | 2,945 |
| 2006-01-10 | 586 | 587 | 571 | 571 | 298,000 | 2,855 |
| 2006-01-06 | 598 | 598 | 585 | 585 | 203,000 | 2,925 |
| 2006-01-05 | 600 | 601 | 588 | 593 | 264,000 | 2,965 |
| 2006-01-04 | 594 | 603 | 593 | 600 | 64,000 | 3,000 |
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
