8387 (株)四国銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 427 | 427 | 420 | 421 | 75,000 | 2,105 |
| 2007-12-27 | 433 | 433 | 425 | 427 | 86,000 | 2,135 |
| 2007-12-26 | 429 | 433 | 429 | 432 | 81,000 | 2,160 |
| 2007-12-25 | 430 | 436 | 427 | 429 | 112,000 | 2,145 |
| 2007-12-21 | 430 | 430 | 424 | 427 | 213,000 | 2,135 |
| 2007-12-20 | 429 | 430 | 427 | 428 | 83,000 | 2,140 |
| 2007-12-19 | 431 | 435 | 427 | 427 | 104,000 | 2,135 |
| 2007-12-18 | 431 | 438 | 425 | 435 | 187,000 | 2,175 |
| 2007-12-17 | 436 | 442 | 431 | 431 | 163,000 | 2,155 |
| 2007-12-14 | 437 | 446 | 435 | 439 | 339,000 | 2,195 |
| 2007-12-13 | 453 | 457 | 439 | 442 | 247,000 | 2,210 |
| 2007-12-12 | 465 | 465 | 455 | 462 | 129,000 | 2,310 |
| 2007-12-11 | 464 | 470 | 464 | 465 | 130,000 | 2,325 |
| 2007-12-10 | 466 | 469 | 456 | 463 | 144,000 | 2,315 |
| 2007-12-07 | 461 | 473 | 461 | 461 | 176,000 | 2,305 |
| 2007-12-06 | 471 | 472 | 462 | 466 | 215,000 | 2,330 |
| 2007-12-05 | 455 | 470 | 455 | 470 | 133,000 | 2,350 |
| 2007-12-04 | 457 | 461 | 453 | 455 | 142,000 | 2,275 |
| 2007-12-03 | 462 | 463 | 458 | 462 | 197,000 | 2,310 |
| 2007-11-30 | 464 | 464 | 452 | 455 | 240,000 | 2,275 |
| 2007-11-29 | 459 | 469 | 458 | 464 | 160,000 | 2,320 |
| 2007-11-28 | 457 | 458 | 449 | 455 | 178,000 | 2,275 |
| 2007-11-27 | 447 | 462 | 445 | 462 | 281,000 | 2,310 |
| 2007-11-26 | 440 | 457 | 440 | 454 | 191,000 | 2,270 |
| 2007-11-22 | 443 | 456 | 443 | 445 | 145,000 | 2,225 |
| 2007-11-21 | 460 | 460 | 449 | 453 | 165,000 | 2,265 |
| 2007-11-20 | 446 | 453 | 439 | 452 | 275,000 | 2,260 |
| 2007-11-19 | 446 | 452 | 442 | 446 | 115,000 | 2,230 |
| 2007-11-16 | 447 | 453 | 441 | 450 | 178,000 | 2,250 |
| 2007-11-15 | 454 | 455 | 443 | 448 | 190,000 | 2,240 |
| 2007-11-14 | 438 | 448 | 438 | 448 | 209,000 | 2,240 |
| 2007-11-13 | 433 | 446 | 429 | 429 | 295,000 | 2,145 |
| 2007-11-12 | 435 | 440 | 428 | 428 | 258,000 | 2,140 |
| 2007-11-09 | 440 | 449 | 437 | 437 | 168,000 | 2,185 |
| 2007-11-08 | 446 | 453 | 439 | 443 | 195,000 | 2,215 |
| 2007-11-07 | 472 | 472 | 459 | 459 | 111,000 | 2,295 |
| 2007-11-06 | 458 | 471 | 458 | 468 | 118,000 | 2,340 |
| 2007-11-05 | 452 | 466 | 452 | 456 | 144,000 | 2,280 |
| 2007-11-02 | 467 | 469 | 460 | 462 | 162,000 | 2,310 |
| 2007-11-01 | 467 | 473 | 462 | 472 | 195,000 | 2,360 |
| 2007-10-31 | 445 | 462 | 440 | 462 | 283,000 | 2,310 |
| 2007-10-30 | 440 | 443 | 433 | 440 | 208,000 | 2,200 |
| 2007-10-29 | 433 | 443 | 430 | 442 | 221,000 | 2,210 |
| 2007-10-26 | 430 | 433 | 426 | 428 | 169,000 | 2,140 |
| 2007-10-25 | 427 | 430 | 421 | 425 | 233,000 | 2,125 |
| 2007-10-24 | 434 | 439 | 426 | 428 | 195,000 | 2,140 |
| 2007-10-23 | 442 | 442 | 433 | 436 | 165,000 | 2,180 |
| 2007-10-22 | 418 | 436 | 418 | 432 | 313,000 | 2,160 |
| 2007-10-19 | 446 | 447 | 430 | 436 | 316,000 | 2,180 |
| 2007-10-18 | 441 | 450 | 440 | 445 | 231,000 | 2,225 |
| 2007-10-17 | 446 | 450 | 438 | 441 | 262,000 | 2,205 |
| 2007-10-16 | 470 | 471 | 451 | 451 | 279,000 | 2,255 |
| 2007-10-15 | 477 | 478 | 458 | 466 | 241,000 | 2,330 |
| 2007-10-12 | 474 | 480 | 472 | 472 | 250,000 | 2,360 |
| 2007-10-11 | 473 | 480 | 461 | 472 | 365,000 | 2,360 |
| 2007-10-10 | 474 | 476 | 464 | 464 | 294,000 | 2,320 |
| 2007-10-09 | 472 | 482 | 465 | 469 | 350,000 | 2,345 |
| 2007-10-05 | 467 | 476 | 464 | 470 | 378,000 | 2,350 |
| 2007-10-04 | 461 | 468 | 453 | 462 | 302,000 | 2,310 |
| 2007-10-03 | 464 | 468 | 462 | 462 | 170,000 | 2,310 |
| 2007-10-02 | 452 | 461 | 452 | 459 | 169,000 | 2,295 |
| 2007-10-01 | 449 | 453 | 433 | 445 | 288,000 | 2,225 |
| 2007-09-28 | 447 | 449 | 437 | 447 | 221,000 | 2,235 |
| 2007-09-27 | 434 | 451 | 434 | 442 | 290,000 | 2,210 |
| 2007-09-26 | 426 | 434 | 424 | 434 | 132,000 | 2,170 |
| 2007-09-25 | 433 | 434 | 421 | 421 | 386,000 | 2,105 |
| 2007-09-21 | 448 | 448 | 421 | 426 | 1,349,000 | 2,130 |
| 2007-09-20 | 453 | 453 | 444 | 449 | 305,000 | 2,245 |
| 2007-09-19 | 442 | 453 | 439 | 440 | 476,000 | 2,200 |
| 2007-09-18 | 439 | 442 | 426 | 427 | 340,000 | 2,135 |
| 2007-09-14 | 431 | 454 | 431 | 454 | 569,000 | 2,270 |
| 2007-09-13 | 439 | 443 | 431 | 436 | 275,000 | 2,180 |
| 2007-09-12 | 436 | 445 | 426 | 434 | 397,000 | 2,170 |
| 2007-09-11 | 422 | 432 | 418 | 421 | 348,000 | 2,105 |
| 2007-09-10 | 423 | 434 | 421 | 425 | 254,000 | 2,125 |
| 2007-09-07 | 434 | 439 | 431 | 434 | 234,000 | 2,170 |
| 2007-09-06 | 439 | 439 | 429 | 437 | 360,000 | 2,185 |
| 2007-09-05 | 450 | 452 | 436 | 441 | 268,000 | 2,205 |
| 2007-09-04 | 452 | 457 | 451 | 454 | 106,000 | 2,270 |
| 2007-09-03 | 460 | 460 | 451 | 459 | 135,000 | 2,295 |
| 2007-08-31 | 454 | 458 | 449 | 458 | 225,000 | 2,290 |
| 2007-08-30 | 460 | 460 | 445 | 449 | 277,000 | 2,245 |
| 2007-08-29 | 446 | 455 | 442 | 455 | 153,000 | 2,275 |
| 2007-08-28 | 453 | 464 | 451 | 460 | 158,000 | 2,300 |
| 2007-08-27 | 455 | 467 | 455 | 463 | 282,000 | 2,315 |
| 2007-08-24 | 453 | 460 | 448 | 454 | 161,000 | 2,270 |
| 2007-08-23 | 445 | 462 | 445 | 458 | 239,000 | 2,290 |
| 2007-08-22 | 455 | 455 | 444 | 450 | 155,000 | 2,250 |
| 2007-08-21 | 450 | 455 | 444 | 451 | 295,000 | 2,255 |
| 2007-08-20 | 453 | 453 | 440 | 443 | 296,000 | 2,215 |
| 2007-08-17 | 455 | 457 | 433 | 433 | 261,000 | 2,165 |
| 2007-08-16 | 443 | 453 | 425 | 450 | 639,000 | 2,250 |
| 2007-08-15 | 461 | 463 | 447 | 448 | 312,000 | 2,240 |
| 2007-08-14 | 460 | 463 | 452 | 462 | 318,000 | 2,310 |
| 2007-08-13 | 472 | 477 | 468 | 469 | 151,000 | 2,345 |
| 2007-08-10 | 484 | 487 | 474 | 477 | 224,000 | 2,385 |
| 2007-08-09 | 480 | 498 | 477 | 487 | 355,000 | 2,435 |
| 2007-08-08 | 480 | 480 | 473 | 477 | 251,000 | 2,385 |
| 2007-08-07 | 483 | 488 | 476 | 479 | 107,000 | 2,395 |
| 2007-08-06 | 475 | 483 | 475 | 482 | 177,000 | 2,410 |
| 2007-08-03 | 485 | 487 | 478 | 479 | 132,000 | 2,395 |
| 2007-08-02 | 486 | 495 | 480 | 486 | 264,000 | 2,430 |
| 2007-08-01 | 500 | 500 | 482 | 486 | 278,000 | 2,430 |
| 2007-07-31 | 487 | 494 | 485 | 494 | 137,000 | 2,470 |
| 2007-07-30 | 471 | 485 | 471 | 485 | 190,000 | 2,425 |
| 2007-07-27 | 485 | 489 | 478 | 484 | 202,000 | 2,420 |
| 2007-07-26 | 491 | 496 | 486 | 493 | 188,000 | 2,465 |
| 2007-07-25 | 494 | 499 | 494 | 496 | 105,000 | 2,480 |
| 2007-07-24 | 500 | 502 | 496 | 499 | 138,000 | 2,495 |
| 2007-07-23 | 505 | 505 | 491 | 500 | 175,000 | 2,500 |
| 2007-07-20 | 512 | 516 | 506 | 507 | 226,000 | 2,535 |
| 2007-07-19 | 509 | 509 | 505 | 508 | 148,000 | 2,540 |
| 2007-07-18 | 504 | 505 | 486 | 501 | 345,000 | 2,505 |
| 2007-07-17 | 510 | 513 | 500 | 508 | 160,000 | 2,540 |
| 2007-07-13 | 515 | 516 | 510 | 512 | 159,000 | 2,560 |
| 2007-07-12 | 508 | 515 | 508 | 514 | 101,000 | 2,570 |
| 2007-07-11 | 512 | 515 | 506 | 514 | 183,000 | 2,570 |
| 2007-07-10 | 513 | 516 | 513 | 516 | 69,000 | 2,580 |
| 2007-07-09 | 512 | 516 | 511 | 514 | 115,000 | 2,570 |
| 2007-07-06 | 515 | 516 | 501 | 508 | 234,000 | 2,540 |
| 2007-07-05 | 511 | 519 | 511 | 514 | 149,000 | 2,570 |
| 2007-07-04 | 511 | 513 | 509 | 511 | 78,000 | 2,555 |
| 2007-07-03 | 516 | 516 | 509 | 511 | 152,000 | 2,555 |
| 2007-07-02 | 520 | 520 | 510 | 516 | 133,000 | 2,580 |
| 2007-06-29 | 515 | 520 | 509 | 516 | 171,000 | 2,580 |
| 2007-06-28 | 508 | 516 | 507 | 515 | 168,000 | 2,575 |
| 2007-06-27 | 504 | 508 | 497 | 503 | 143,000 | 2,515 |
| 2007-06-26 | 505 | 511 | 494 | 509 | 215,000 | 2,545 |
| 2007-06-25 | 507 | 514 | 504 | 504 | 126,000 | 2,520 |
| 2007-06-22 | 507 | 511 | 499 | 510 | 222,000 | 2,550 |
| 2007-06-21 | 512 | 512 | 507 | 511 | 112,000 | 2,555 |
| 2007-06-20 | 513 | 514 | 508 | 512 | 139,000 | 2,560 |
| 2007-06-19 | 519 | 519 | 509 | 513 | 110,000 | 2,565 |
| 2007-06-18 | 520 | 521 | 514 | 520 | 114,000 | 2,600 |
| 2007-06-15 | 517 | 518 | 515 | 517 | 44,000 | 2,585 |
| 2007-06-14 | 516 | 521 | 514 | 517 | 160,000 | 2,585 |
| 2007-06-13 | 517 | 518 | 511 | 513 | 120,000 | 2,565 |
| 2007-06-12 | 520 | 520 | 513 | 518 | 157,000 | 2,590 |
| 2007-06-11 | 518 | 521 | 513 | 515 | 109,000 | 2,575 |
| 2007-06-08 | 518 | 518 | 504 | 511 | 353,000 | 2,555 |
| 2007-06-07 | 515 | 519 | 514 | 518 | 110,000 | 2,590 |
| 2007-06-06 | 515 | 518 | 514 | 515 | 71,000 | 2,575 |
| 2007-06-05 | 515 | 518 | 511 | 518 | 215,000 | 2,590 |
| 2007-06-04 | 516 | 518 | 509 | 513 | 139,000 | 2,565 |
| 2007-06-01 | 518 | 523 | 514 | 517 | 246,000 | 2,585 |
| 2007-05-31 | 513 | 520 | 511 | 514 | 164,000 | 2,570 |
| 2007-05-30 | 507 | 513 | 507 | 512 | 232,000 | 2,560 |
| 2007-05-29 | 499 | 508 | 495 | 506 | 140,000 | 2,530 |
| 2007-05-28 | 494 | 500 | 494 | 496 | 102,000 | 2,480 |
| 2007-05-25 | 500 | 500 | 487 | 492 | 251,000 | 2,460 |
| 2007-05-24 | 499 | 505 | 490 | 503 | 282,000 | 2,515 |
| 2007-05-23 | 502 | 512 | 500 | 502 | 263,000 | 2,510 |
| 2007-05-22 | 491 | 499 | 490 | 499 | 199,000 | 2,495 |
| 2007-05-21 | 487 | 495 | 485 | 489 | 156,000 | 2,445 |
| 2007-05-18 | 492 | 495 | 486 | 487 | 350,000 | 2,435 |
| 2007-05-17 | 501 | 510 | 491 | 492 | 206,000 | 2,460 |
| 2007-05-16 | 510 | 512 | 500 | 502 | 233,000 | 2,510 |
| 2007-05-15 | 517 | 518 | 512 | 512 | 280,000 | 2,560 |
| 2007-05-14 | 511 | 528 | 510 | 519 | 241,000 | 2,595 |
| 2007-05-11 | 511 | 516 | 506 | 511 | 209,000 | 2,555 |
| 2007-05-10 | 518 | 522 | 518 | 520 | 157,000 | 2,600 |
| 2007-05-09 | 508 | 518 | 508 | 518 | 150,000 | 2,590 |
| 2007-05-08 | 508 | 514 | 506 | 508 | 183,000 | 2,540 |
| 2007-05-07 | 502 | 514 | 501 | 514 | 206,000 | 2,570 |
| 2007-05-02 | 485 | 501 | 485 | 501 | 319,000 | 2,505 |
| 2007-05-01 | 487 | 495 | 483 | 493 | 165,000 | 2,465 |
| 2007-04-27 | 476 | 492 | 476 | 492 | 421,000 | 2,460 |
| 2007-04-26 | 473 | 475 | 463 | 475 | 309,000 | 2,375 |
| 2007-04-25 | 460 | 473 | 459 | 471 | 434,000 | 2,355 |
| 2007-04-24 | 444 | 466 | 440 | 461 | 593,000 | 2,305 |
| 2007-04-23 | 441 | 442 | 433 | 434 | 176,000 | 2,170 |
| 2007-04-20 | 438 | 441 | 436 | 441 | 186,000 | 2,205 |
| 2007-04-19 | 442 | 442 | 435 | 437 | 151,000 | 2,185 |
| 2007-04-18 | 438 | 447 | 438 | 446 | 158,000 | 2,230 |
| 2007-04-17 | 446 | 447 | 435 | 438 | 173,000 | 2,190 |
| 2007-04-16 | 439 | 448 | 439 | 443 | 183,000 | 2,215 |
| 2007-04-13 | 443 | 443 | 435 | 435 | 152,000 | 2,175 |
| 2007-04-12 | 443 | 443 | 437 | 442 | 115,000 | 2,210 |
| 2007-04-11 | 447 | 449 | 442 | 444 | 120,000 | 2,220 |
| 2007-04-10 | 455 | 455 | 443 | 447 | 227,000 | 2,235 |
| 2007-04-09 | 452 | 457 | 452 | 453 | 180,000 | 2,265 |
| 2007-04-06 | 451 | 457 | 451 | 452 | 166,000 | 2,260 |
| 2007-04-05 | 454 | 458 | 453 | 453 | 107,000 | 2,265 |
| 2007-04-04 | 453 | 459 | 452 | 457 | 119,000 | 2,285 |
| 2007-04-03 | 450 | 456 | 447 | 449 | 154,000 | 2,245 |
| 2007-04-02 | 456 | 461 | 450 | 450 | 140,000 | 2,250 |
| 2007-03-30 | 463 | 463 | 454 | 456 | 151,000 | 2,280 |
| 2007-03-29 | 454 | 457 | 447 | 451 | 168,000 | 2,255 |
| 2007-03-28 | 453 | 459 | 448 | 457 | 217,000 | 2,285 |
| 2007-03-27 | 450 | 455 | 445 | 448 | 95,000 | 2,240 |
| 2007-03-26 | 458 | 459 | 449 | 457 | 128,000 | 2,285 |
| 2007-03-23 | 454 | 456 | 451 | 454 | 148,000 | 2,270 |
| 2007-03-22 | 450 | 457 | 450 | 453 | 122,000 | 2,265 |
| 2007-03-20 | 447 | 453 | 447 | 448 | 179,000 | 2,240 |
| 2007-03-19 | 440 | 444 | 435 | 442 | 141,000 | 2,210 |
| 2007-03-16 | 452 | 452 | 439 | 442 | 297,000 | 2,210 |
| 2007-03-15 | 446 | 451 | 442 | 448 | 200,000 | 2,240 |
| 2007-03-14 | 450 | 454 | 444 | 444 | 223,000 | 2,220 |
| 2007-03-13 | 458 | 462 | 455 | 455 | 208,000 | 2,275 |
| 2007-03-12 | 459 | 470 | 459 | 466 | 148,000 | 2,330 |
| 2007-03-09 | 451 | 466 | 451 | 461 | 317,000 | 2,305 |
| 2007-03-08 | 454 | 455 | 447 | 455 | 132,000 | 2,275 |
| 2007-03-07 | 457 | 461 | 449 | 449 | 181,000 | 2,245 |
| 2007-03-06 | 448 | 454 | 447 | 454 | 190,000 | 2,270 |
| 2007-03-05 | 461 | 461 | 449 | 450 | 274,000 | 2,250 |
| 2007-03-02 | 470 | 471 | 462 | 462 | 138,000 | 2,310 |
| 2007-03-01 | 467 | 474 | 463 | 469 | 176,000 | 2,345 |
| 2007-02-28 | 465 | 474 | 465 | 469 | 257,000 | 2,345 |
| 2007-02-27 | 487 | 490 | 481 | 485 | 209,000 | 2,425 |
| 2007-02-26 | 495 | 496 | 490 | 492 | 141,000 | 2,460 |
| 2007-02-23 | 492 | 495 | 487 | 493 | 195,000 | 2,465 |
| 2007-02-22 | 483 | 489 | 481 | 485 | 209,000 | 2,425 |
| 2007-02-21 | 467 | 480 | 464 | 476 | 273,000 | 2,380 |
| 2007-02-20 | 471 | 471 | 458 | 466 | 211,000 | 2,330 |
| 2007-02-19 | 471 | 473 | 466 | 471 | 125,000 | 2,355 |
| 2007-02-16 | 472 | 472 | 464 | 469 | 89,000 | 2,345 |
| 2007-02-15 | 468 | 471 | 467 | 471 | 113,000 | 2,355 |
| 2007-02-14 | 467 | 468 | 463 | 463 | 106,000 | 2,315 |
| 2007-02-13 | 464 | 470 | 460 | 462 | 126,000 | 2,310 |
| 2007-02-09 | 451 | 463 | 451 | 461 | 217,000 | 2,305 |
| 2007-02-08 | 460 | 463 | 452 | 452 | 98,000 | 2,260 |
| 2007-02-07 | 453 | 458 | 449 | 454 | 179,000 | 2,270 |
| 2007-02-06 | 451 | 456 | 450 | 455 | 220,000 | 2,275 |
| 2007-02-05 | 465 | 465 | 450 | 450 | 263,000 | 2,250 |
| 2007-02-02 | 460 | 460 | 454 | 456 | 118,000 | 2,280 |
| 2007-02-01 | 449 | 459 | 449 | 459 | 200,000 | 2,295 |
| 2007-01-31 | 448 | 451 | 444 | 444 | 198,000 | 2,220 |
| 2007-01-30 | 445 | 451 | 445 | 447 | 301,000 | 2,235 |
| 2007-01-29 | 450 | 451 | 446 | 448 | 250,000 | 2,240 |
| 2007-01-26 | 453 | 459 | 448 | 451 | 284,000 | 2,255 |
| 2007-01-25 | 471 | 471 | 461 | 461 | 243,000 | 2,305 |
| 2007-01-24 | 481 | 484 | 471 | 471 | 241,000 | 2,355 |
| 2007-01-23 | 480 | 484 | 477 | 480 | 263,000 | 2,400 |
| 2007-01-22 | 469 | 480 | 466 | 477 | 229,000 | 2,385 |
| 2007-01-19 | 461 | 463 | 457 | 461 | 178,000 | 2,305 |
| 2007-01-18 | 451 | 461 | 451 | 456 | 235,000 | 2,280 |
| 2007-01-17 | 451 | 451 | 440 | 450 | 250,000 | 2,250 |
| 2007-01-16 | 451 | 456 | 448 | 456 | 226,000 | 2,280 |
| 2007-01-15 | 445 | 460 | 445 | 452 | 187,000 | 2,260 |
| 2007-01-12 | 433 | 441 | 433 | 440 | 166,000 | 2,200 |
| 2007-01-11 | 435 | 437 | 431 | 432 | 172,000 | 2,160 |
| 2007-01-10 | 450 | 450 | 426 | 433 | 342,000 | 2,165 |
| 2007-01-09 | 445 | 457 | 445 | 454 | 112,000 | 2,270 |
| 2007-01-05 | 458 | 460 | 450 | 450 | 93,000 | 2,250 |
| 2007-01-04 | 459 | 459 | 456 | 457 | 82,000 | 2,285 |
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
