8387 (株)四国銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 474 | 487 | 474 | 485 | 96,000 | 2,425 |
| 2008-12-29 | 470 | 482 | 468 | 479 | 128,000 | 2,395 |
| 2008-12-26 | 465 | 470 | 463 | 470 | 84,000 | 2,350 |
| 2008-12-25 | 460 | 468 | 457 | 468 | 54,000 | 2,340 |
| 2008-12-24 | 464 | 468 | 457 | 466 | 139,000 | 2,330 |
| 2008-12-22 | 458 | 465 | 455 | 462 | 194,000 | 2,310 |
| 2008-12-19 | 456 | 459 | 453 | 455 | 152,000 | 2,275 |
| 2008-12-18 | 452 | 461 | 449 | 452 | 157,000 | 2,260 |
| 2008-12-17 | 448 | 454 | 438 | 454 | 204,000 | 2,270 |
| 2008-12-16 | 459 | 459 | 441 | 445 | 180,000 | 2,225 |
| 2008-12-15 | 452 | 464 | 451 | 464 | 181,000 | 2,320 |
| 2008-12-12 | 456 | 458 | 433 | 447 | 412,000 | 2,235 |
| 2008-12-11 | 441 | 455 | 441 | 455 | 240,000 | 2,275 |
| 2008-12-10 | 441 | 450 | 441 | 448 | 139,000 | 2,240 |
| 2008-12-09 | 448 | 448 | 440 | 447 | 163,000 | 2,235 |
| 2008-12-08 | 441 | 449 | 438 | 447 | 231,000 | 2,235 |
| 2008-12-05 | 442 | 447 | 436 | 441 | 356,000 | 2,205 |
| 2008-12-04 | 435 | 440 | 426 | 432 | 252,000 | 2,160 |
| 2008-12-03 | 431 | 437 | 427 | 436 | 235,000 | 2,180 |
| 2008-12-02 | 427 | 440 | 422 | 426 | 202,000 | 2,130 |
| 2008-12-01 | 449 | 449 | 437 | 444 | 201,000 | 2,220 |
| 2008-11-28 | 439 | 450 | 432 | 450 | 212,000 | 2,250 |
| 2008-11-27 | 429 | 438 | 426 | 436 | 239,000 | 2,180 |
| 2008-11-26 | 436 | 439 | 431 | 434 | 186,000 | 2,170 |
| 2008-11-25 | 448 | 450 | 428 | 450 | 281,000 | 2,250 |
| 2008-11-21 | 435 | 443 | 416 | 442 | 314,000 | 2,210 |
| 2008-11-20 | 444 | 444 | 438 | 441 | 215,000 | 2,205 |
| 2008-11-19 | 435 | 447 | 428 | 447 | 214,000 | 2,235 |
| 2008-11-18 | 423 | 440 | 414 | 432 | 195,000 | 2,160 |
| 2008-11-17 | 411 | 431 | 403 | 426 | 195,000 | 2,130 |
| 2008-11-14 | 435 | 435 | 412 | 416 | 149,000 | 2,080 |
| 2008-11-13 | 406 | 425 | 406 | 419 | 167,000 | 2,095 |
| 2008-11-12 | 418 | 430 | 418 | 426 | 154,000 | 2,130 |
| 2008-11-11 | 444 | 449 | 432 | 433 | 184,000 | 2,165 |
| 2008-11-10 | 437 | 450 | 436 | 444 | 196,000 | 2,220 |
| 2008-11-07 | 440 | 445 | 427 | 433 | 287,000 | 2,165 |
| 2008-11-06 | 453 | 453 | 437 | 444 | 195,000 | 2,220 |
| 2008-11-05 | 451 | 459 | 447 | 458 | 302,000 | 2,290 |
| 2008-11-04 | 446 | 456 | 440 | 448 | 199,000 | 2,240 |
| 2008-10-31 | 453 | 463 | 440 | 444 | 553,000 | 2,220 |
| 2008-10-30 | 415 | 454 | 411 | 448 | 536,000 | 2,240 |
| 2008-10-29 | 405 | 405 | 386 | 405 | 398,000 | 2,025 |
| 2008-10-28 | 340 | 370 | 330 | 370 | 356,000 | 1,850 |
| 2008-10-27 | 371 | 379 | 331 | 335 | 408,000 | 1,675 |
| 2008-10-24 | 396 | 406 | 375 | 381 | 429,000 | 1,905 |
| 2008-10-23 | 390 | 413 | 372 | 411 | 465,000 | 2,055 |
| 2008-10-22 | 407 | 416 | 401 | 405 | 311,000 | 2,025 |
| 2008-10-21 | 430 | 437 | 418 | 422 | 300,000 | 2,110 |
| 2008-10-20 | 415 | 429 | 409 | 428 | 272,000 | 2,140 |
| 2008-10-17 | 388 | 416 | 385 | 416 | 333,000 | 2,080 |
| 2008-10-16 | 384 | 384 | 358 | 374 | 295,000 | 1,870 |
| 2008-10-15 | 380 | 394 | 364 | 394 | 252,000 | 1,970 |
| 2008-10-14 | 362 | 390 | 357 | 390 | 194,000 | 1,950 |
| 2008-10-10 | 345 | 345 | 324 | 327 | 320,000 | 1,635 |
| 2008-10-09 | 347 | 360 | 341 | 350 | 312,000 | 1,750 |
| 2008-10-08 | 339 | 360 | 334 | 349 | 432,000 | 1,745 |
| 2008-10-07 | 320 | 347 | 320 | 341 | 252,000 | 1,705 |
| 2008-10-06 | 341 | 359 | 337 | 350 | 445,000 | 1,750 |
| 2008-10-03 | 339 | 345 | 328 | 337 | 78,000 | 1,685 |
| 2008-10-02 | 354 | 355 | 339 | 342 | 110,000 | 1,710 |
| 2008-10-01 | 343 | 356 | 338 | 349 | 138,000 | 1,745 |
| 2008-09-30 | 336 | 342 | 329 | 332 | 187,000 | 1,660 |
| 2008-09-29 | 353 | 358 | 343 | 344 | 181,000 | 1,720 |
| 2008-09-26 | 377 | 377 | 342 | 349 | 350,000 | 1,745 |
| 2008-09-25 | 372 | 377 | 365 | 377 | 126,000 | 1,885 |
| 2008-09-24 | 370 | 380 | 358 | 380 | 199,000 | 1,900 |
| 2008-09-22 | 387 | 387 | 353 | 372 | 277,000 | 1,860 |
| 2008-09-19 | 369 | 372 | 353 | 372 | 492,000 | 1,860 |
| 2008-09-18 | 351 | 374 | 339 | 374 | 184,000 | 1,870 |
| 2008-09-17 | 353 | 364 | 348 | 351 | 326,000 | 1,755 |
| 2008-09-16 | 355 | 355 | 339 | 352 | 201,000 | 1,760 |
| 2008-09-12 | 361 | 373 | 361 | 373 | 322,000 | 1,865 |
| 2008-09-11 | 370 | 370 | 360 | 362 | 246,000 | 1,810 |
| 2008-09-10 | 362 | 378 | 362 | 375 | 242,000 | 1,875 |
| 2008-09-09 | 370 | 374 | 362 | 372 | 149,000 | 1,860 |
| 2008-09-08 | 382 | 387 | 372 | 380 | 205,000 | 1,900 |
| 2008-09-05 | 360 | 367 | 355 | 357 | 271,000 | 1,785 |
| 2008-09-04 | 372 | 375 | 362 | 363 | 168,000 | 1,815 |
| 2008-09-03 | 365 | 370 | 364 | 367 | 135,000 | 1,835 |
| 2008-09-02 | 371 | 379 | 363 | 364 | 246,000 | 1,820 |
| 2008-09-01 | 382 | 382 | 372 | 376 | 154,000 | 1,880 |
| 2008-08-29 | 375 | 385 | 375 | 385 | 236,000 | 1,925 |
| 2008-08-28 | 371 | 372 | 370 | 372 | 73,000 | 1,860 |
| 2008-08-27 | 375 | 375 | 372 | 373 | 92,000 | 1,865 |
| 2008-08-26 | 372 | 374 | 370 | 374 | 137,000 | 1,870 |
| 2008-08-25 | 378 | 384 | 378 | 379 | 159,000 | 1,895 |
| 2008-08-22 | 372 | 376 | 370 | 374 | 132,000 | 1,870 |
| 2008-08-21 | 380 | 380 | 371 | 374 | 131,000 | 1,870 |
| 2008-08-20 | 378 | 380 | 373 | 376 | 158,000 | 1,880 |
| 2008-08-19 | 381 | 381 | 370 | 373 | 214,000 | 1,865 |
| 2008-08-18 | 376 | 393 | 376 | 386 | 216,000 | 1,930 |
| 2008-08-15 | 372 | 379 | 370 | 379 | 297,000 | 1,895 |
| 2008-08-14 | 392 | 399 | 389 | 389 | 157,000 | 1,945 |
| 2008-08-13 | 408 | 408 | 395 | 397 | 202,000 | 1,985 |
| 2008-08-12 | 412 | 415 | 409 | 411 | 132,000 | 2,055 |
| 2008-08-11 | 414 | 422 | 408 | 417 | 232,000 | 2,085 |
| 2008-08-08 | 413 | 424 | 412 | 418 | 297,000 | 2,090 |
| 2008-08-07 | 438 | 438 | 416 | 418 | 124,000 | 2,090 |
| 2008-08-06 | 422 | 436 | 419 | 433 | 464,000 | 2,165 |
| 2008-08-05 | 424 | 430 | 421 | 421 | 437,000 | 2,105 |
| 2008-08-04 | 426 | 433 | 424 | 424 | 238,000 | 2,120 |
| 2008-08-01 | 437 | 441 | 426 | 430 | 267,000 | 2,150 |
| 2008-07-31 | 428 | 435 | 426 | 435 | 219,000 | 2,175 |
| 2008-07-30 | 418 | 430 | 417 | 426 | 139,000 | 2,130 |
| 2008-07-29 | 417 | 419 | 410 | 413 | 213,000 | 2,065 |
| 2008-07-28 | 427 | 432 | 418 | 421 | 271,000 | 2,105 |
| 2008-07-25 | 440 | 441 | 428 | 429 | 361,000 | 2,145 |
| 2008-07-24 | 434 | 437 | 431 | 436 | 243,000 | 2,180 |
| 2008-07-23 | 430 | 434 | 423 | 424 | 184,000 | 2,120 |
| 2008-07-22 | 414 | 421 | 410 | 421 | 170,000 | 2,105 |
| 2008-07-18 | 415 | 417 | 408 | 410 | 147,000 | 2,050 |
| 2008-07-17 | 411 | 418 | 407 | 412 | 140,000 | 2,060 |
| 2008-07-16 | 413 | 414 | 406 | 407 | 129,000 | 2,035 |
| 2008-07-15 | 404 | 408 | 402 | 408 | 227,000 | 2,040 |
| 2008-07-14 | 419 | 430 | 413 | 413 | 227,000 | 2,065 |
| 2008-07-11 | 414 | 421 | 405 | 414 | 233,000 | 2,070 |
| 2008-07-10 | 417 | 422 | 412 | 413 | 150,000 | 2,065 |
| 2008-07-09 | 422 | 429 | 414 | 414 | 184,000 | 2,070 |
| 2008-07-08 | 420 | 425 | 417 | 417 | 289,000 | 2,085 |
| 2008-07-07 | 420 | 428 | 416 | 425 | 329,000 | 2,125 |
| 2008-07-04 | 436 | 436 | 420 | 425 | 285,000 | 2,125 |
| 2008-07-03 | 427 | 429 | 417 | 426 | 350,000 | 2,130 |
| 2008-07-02 | 449 | 449 | 428 | 432 | 521,000 | 2,160 |
| 2008-07-01 | 441 | 450 | 439 | 444 | 350,000 | 2,220 |
| 2008-06-30 | 447 | 448 | 441 | 446 | 154,000 | 2,230 |
| 2008-06-27 | 432 | 446 | 432 | 446 | 206,000 | 2,230 |
| 2008-06-26 | 451 | 454 | 446 | 449 | 262,000 | 2,245 |
| 2008-06-25 | 438 | 453 | 438 | 449 | 486,000 | 2,245 |
| 2008-06-24 | 436 | 444 | 433 | 442 | 1,010,000 | 2,210 |
| 2008-06-23 | 436 | 442 | 429 | 437 | 142,000 | 2,185 |
| 2008-06-20 | 450 | 451 | 435 | 436 | 237,000 | 2,180 |
| 2008-06-19 | 444 | 445 | 430 | 434 | 198,000 | 2,170 |
| 2008-06-18 | 454 | 456 | 442 | 445 | 167,000 | 2,225 |
| 2008-06-17 | 444 | 455 | 442 | 450 | 194,000 | 2,250 |
| 2008-06-16 | 458 | 458 | 437 | 443 | 260,000 | 2,215 |
| 2008-06-13 | 442 | 457 | 437 | 447 | 444,000 | 2,235 |
| 2008-06-12 | 450 | 458 | 445 | 452 | 379,000 | 2,260 |
| 2008-06-11 | 463 | 464 | 452 | 455 | 135,000 | 2,275 |
| 2008-06-10 | 467 | 478 | 459 | 463 | 443,000 | 2,315 |
| 2008-06-09 | 470 | 476 | 463 | 466 | 289,000 | 2,330 |
| 2008-06-06 | 499 | 499 | 485 | 485 | 119,000 | 2,425 |
| 2008-06-05 | 492 | 496 | 490 | 494 | 218,000 | 2,470 |
| 2008-06-04 | 483 | 496 | 483 | 491 | 232,000 | 2,455 |
| 2008-06-03 | 492 | 493 | 482 | 483 | 1,537,000 | 2,415 |
| 2008-06-02 | 483 | 494 | 474 | 491 | 1,302,000 | 2,455 |
| 2008-05-30 | 475 | 484 | 475 | 483 | 273,000 | 2,415 |
| 2008-05-29 | 459 | 474 | 459 | 474 | 244,000 | 2,370 |
| 2008-05-28 | 466 | 467 | 457 | 458 | 293,000 | 2,290 |
| 2008-05-27 | 443 | 466 | 443 | 466 | 219,000 | 2,330 |
| 2008-05-26 | 449 | 455 | 441 | 442 | 171,000 | 2,210 |
| 2008-05-23 | 458 | 467 | 457 | 459 | 276,000 | 2,295 |
| 2008-05-22 | 455 | 458 | 447 | 457 | 231,000 | 2,285 |
| 2008-05-21 | 470 | 471 | 454 | 456 | 359,000 | 2,280 |
| 2008-05-20 | 458 | 473 | 458 | 470 | 258,000 | 2,350 |
| 2008-05-19 | 460 | 464 | 448 | 458 | 281,000 | 2,290 |
| 2008-05-16 | 465 | 466 | 453 | 456 | 271,000 | 2,280 |
| 2008-05-15 | 450 | 465 | 450 | 462 | 269,000 | 2,310 |
| 2008-05-14 | 431 | 454 | 431 | 452 | 569,000 | 2,260 |
| 2008-05-13 | 429 | 438 | 425 | 436 | 577,000 | 2,180 |
| 2008-05-12 | 425 | 439 | 419 | 434 | 419,000 | 2,170 |
| 2008-05-09 | 443 | 447 | 431 | 435 | 211,000 | 2,175 |
| 2008-05-08 | 447 | 448 | 440 | 443 | 154,000 | 2,215 |
| 2008-05-07 | 451 | 451 | 439 | 442 | 160,000 | 2,210 |
| 2008-05-02 | 433 | 442 | 428 | 441 | 350,000 | 2,205 |
| 2008-05-01 | 423 | 431 | 412 | 423 | 1,041,000 | 2,115 |
| 2008-04-30 | 421 | 439 | 419 | 432 | 1,574,000 | 2,160 |
| 2008-04-28 | 428 | 442 | 418 | 431 | 634,000 | 2,155 |
| 2008-04-25 | 422 | 434 | 421 | 430 | 223,000 | 2,150 |
| 2008-04-24 | 417 | 423 | 414 | 418 | 105,000 | 2,090 |
| 2008-04-23 | 419 | 423 | 415 | 417 | 111,000 | 2,085 |
| 2008-04-22 | 431 | 431 | 415 | 418 | 120,000 | 2,090 |
| 2008-04-21 | 437 | 438 | 431 | 434 | 131,000 | 2,170 |
| 2008-04-18 | 446 | 446 | 425 | 442 | 134,000 | 2,210 |
| 2008-04-17 | 432 | 441 | 427 | 437 | 89,000 | 2,185 |
| 2008-04-16 | 424 | 429 | 421 | 429 | 54,000 | 2,145 |
| 2008-04-15 | 407 | 422 | 403 | 422 | 97,000 | 2,110 |
| 2008-04-14 | 405 | 410 | 402 | 409 | 128,000 | 2,045 |
| 2008-04-11 | 405 | 425 | 401 | 425 | 149,000 | 2,125 |
| 2008-04-10 | 419 | 419 | 407 | 407 | 89,000 | 2,035 |
| 2008-04-09 | 437 | 437 | 414 | 419 | 136,000 | 2,095 |
| 2008-04-08 | 444 | 449 | 427 | 427 | 129,000 | 2,135 |
| 2008-04-07 | 444 | 449 | 439 | 448 | 88,000 | 2,240 |
| 2008-04-04 | 448 | 453 | 442 | 445 | 138,000 | 2,225 |
| 2008-04-03 | 450 | 451 | 445 | 448 | 125,000 | 2,240 |
| 2008-04-02 | 449 | 455 | 449 | 455 | 134,000 | 2,275 |
| 2008-04-01 | 428 | 439 | 427 | 438 | 178,000 | 2,190 |
| 2008-03-31 | 436 | 436 | 414 | 423 | 195,000 | 2,115 |
| 2008-03-28 | 433 | 439 | 429 | 439 | 138,000 | 2,195 |
| 2008-03-27 | 425 | 433 | 424 | 431 | 162,000 | 2,155 |
| 2008-03-26 | 431 | 433 | 422 | 427 | 110,000 | 2,135 |
| 2008-03-25 | 420 | 440 | 416 | 435 | 262,000 | 2,175 |
| 2008-03-24 | 427 | 437 | 425 | 425 | 126,000 | 2,125 |
| 2008-03-21 | 415 | 431 | 413 | 429 | 269,000 | 2,145 |
| 2008-03-19 | 415 | 416 | 403 | 415 | 248,000 | 2,075 |
| 2008-03-18 | 380 | 397 | 378 | 395 | 189,000 | 1,975 |
| 2008-03-17 | 386 | 386 | 366 | 383 | 138,000 | 1,915 |
| 2008-03-14 | 405 | 405 | 388 | 391 | 401,000 | 1,955 |
| 2008-03-13 | 386 | 396 | 385 | 393 | 142,000 | 1,965 |
| 2008-03-12 | 385 | 396 | 385 | 391 | 136,000 | 1,955 |
| 2008-03-11 | 380 | 382 | 369 | 381 | 145,000 | 1,905 |
| 2008-03-10 | 377 | 390 | 372 | 384 | 157,000 | 1,920 |
| 2008-03-07 | 374 | 377 | 368 | 372 | 144,000 | 1,860 |
| 2008-03-06 | 368 | 378 | 366 | 374 | 106,000 | 1,870 |
| 2008-03-05 | 368 | 369 | 361 | 363 | 116,000 | 1,815 |
| 2008-03-04 | 377 | 378 | 367 | 369 | 251,000 | 1,845 |
| 2008-03-03 | 376 | 381 | 373 | 376 | 161,000 | 1,880 |
| 2008-02-29 | 387 | 392 | 385 | 386 | 151,000 | 1,930 |
| 2008-02-28 | 398 | 398 | 388 | 393 | 162,000 | 1,965 |
| 2008-02-27 | 398 | 404 | 396 | 399 | 151,000 | 1,995 |
| 2008-02-26 | 411 | 411 | 388 | 388 | 154,000 | 1,940 |
| 2008-02-25 | 393 | 410 | 393 | 406 | 166,000 | 2,030 |
| 2008-02-22 | 393 | 396 | 390 | 394 | 157,000 | 1,970 |
| 2008-02-21 | 393 | 406 | 393 | 403 | 153,000 | 2,015 |
| 2008-02-20 | 407 | 407 | 388 | 388 | 223,000 | 1,940 |
| 2008-02-19 | 404 | 407 | 399 | 402 | 182,000 | 2,010 |
| 2008-02-18 | 409 | 414 | 399 | 399 | 202,000 | 1,995 |
| 2008-02-15 | 414 | 414 | 403 | 409 | 176,000 | 2,045 |
| 2008-02-14 | 407 | 413 | 403 | 413 | 121,000 | 2,065 |
| 2008-02-13 | 406 | 411 | 397 | 397 | 152,000 | 1,985 |
| 2008-02-12 | 400 | 406 | 400 | 401 | 106,000 | 2,005 |
| 2008-02-08 | 403 | 414 | 403 | 405 | 100,000 | 2,025 |
| 2008-02-07 | 399 | 404 | 391 | 404 | 213,000 | 2,020 |
| 2008-02-06 | 407 | 408 | 399 | 400 | 168,000 | 2,000 |
| 2008-02-05 | 421 | 422 | 407 | 413 | 227,000 | 2,065 |
| 2008-02-04 | 417 | 426 | 416 | 426 | 260,000 | 2,130 |
| 2008-02-01 | 410 | 414 | 400 | 411 | 227,000 | 2,055 |
| 2008-01-31 | 387 | 415 | 384 | 415 | 289,000 | 2,075 |
| 2008-01-30 | 399 | 399 | 385 | 391 | 241,000 | 1,955 |
| 2008-01-29 | 391 | 399 | 381 | 399 | 186,000 | 1,995 |
| 2008-01-28 | 387 | 399 | 387 | 389 | 273,000 | 1,945 |
| 2008-01-25 | 383 | 398 | 383 | 396 | 271,000 | 1,980 |
| 2008-01-24 | 370 | 381 | 370 | 379 | 263,000 | 1,895 |
| 2008-01-23 | 369 | 379 | 368 | 374 | 306,000 | 1,870 |
| 2008-01-22 | 380 | 384 | 366 | 366 | 271,000 | 1,830 |
| 2008-01-21 | 387 | 392 | 382 | 383 | 260,000 | 1,915 |
| 2008-01-18 | 392 | 393 | 384 | 391 | 211,000 | 1,955 |
| 2008-01-17 | 389 | 394 | 383 | 392 | 205,000 | 1,960 |
| 2008-01-16 | 391 | 394 | 384 | 384 | 177,000 | 1,920 |
| 2008-01-15 | 404 | 407 | 393 | 395 | 211,000 | 1,975 |
| 2008-01-11 | 405 | 406 | 396 | 398 | 186,000 | 1,990 |
| 2008-01-10 | 401 | 408 | 399 | 400 | 212,000 | 2,000 |
| 2008-01-09 | 396 | 408 | 393 | 404 | 269,000 | 2,020 |
| 2008-01-08 | 396 | 398 | 391 | 397 | 182,000 | 1,985 |
| 2008-01-07 | 394 | 400 | 390 | 396 | 257,000 | 1,980 |
| 2008-01-04 | 418 | 420 | 397 | 397 | 191,000 | 1,985 |
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
