8387 (株)四国銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 297 | 297 | 292 | 295 | 120,000 | 1,475 |
| 2009-12-29 | 298 | 298 | 295 | 296 | 141,000 | 1,480 |
| 2009-12-28 | 299 | 300 | 295 | 297 | 126,000 | 1,485 |
| 2009-12-25 | 302 | 302 | 297 | 300 | 86,000 | 1,500 |
| 2009-12-24 | 309 | 309 | 298 | 301 | 189,000 | 1,505 |
| 2009-12-22 | 309 | 311 | 305 | 308 | 243,000 | 1,540 |
| 2009-12-21 | 314 | 314 | 309 | 309 | 134,000 | 1,545 |
| 2009-12-18 | 316 | 317 | 311 | 314 | 217,000 | 1,570 |
| 2009-12-17 | 321 | 321 | 311 | 316 | 179,000 | 1,580 |
| 2009-12-16 | 327 | 330 | 314 | 320 | 374,000 | 1,600 |
| 2009-12-15 | 311 | 314 | 309 | 312 | 165,000 | 1,560 |
| 2009-12-14 | 327 | 327 | 313 | 316 | 435,000 | 1,580 |
| 2009-12-11 | 330 | 331 | 321 | 328 | 304,000 | 1,640 |
| 2009-12-10 | 319 | 337 | 319 | 328 | 495,000 | 1,640 |
| 2009-12-09 | 320 | 323 | 317 | 320 | 165,000 | 1,600 |
| 2009-12-08 | 318 | 323 | 314 | 320 | 241,000 | 1,600 |
| 2009-12-07 | 318 | 324 | 314 | 318 | 216,000 | 1,590 |
| 2009-12-04 | 316 | 319 | 311 | 315 | 446,000 | 1,575 |
| 2009-12-03 | 297 | 309 | 296 | 307 | 240,000 | 1,535 |
| 2009-12-02 | 300 | 300 | 292 | 295 | 173,000 | 1,475 |
| 2009-12-01 | 292 | 302 | 288 | 299 | 308,000 | 1,495 |
| 2009-11-30 | 281 | 293 | 275 | 293 | 280,000 | 1,465 |
| 2009-11-27 | 282 | 284 | 279 | 280 | 105,000 | 1,400 |
| 2009-11-26 | 288 | 288 | 279 | 283 | 142,000 | 1,415 |
| 2009-11-25 | 292 | 292 | 273 | 283 | 252,000 | 1,415 |
| 2009-11-24 | 307 | 308 | 290 | 291 | 230,000 | 1,455 |
| 2009-11-20 | 300 | 307 | 300 | 307 | 134,000 | 1,535 |
| 2009-11-19 | 300 | 301 | 295 | 300 | 82,000 | 1,500 |
| 2009-11-18 | 298 | 302 | 298 | 302 | 210,000 | 1,510 |
| 2009-11-17 | 297 | 298 | 291 | 298 | 129,000 | 1,490 |
| 2009-11-16 | 297 | 297 | 293 | 296 | 77,000 | 1,480 |
| 2009-11-13 | 294 | 294 | 289 | 292 | 206,000 | 1,460 |
| 2009-11-12 | 302 | 302 | 295 | 296 | 140,000 | 1,480 |
| 2009-11-11 | 306 | 308 | 302 | 303 | 59,000 | 1,515 |
| 2009-11-10 | 301 | 308 | 301 | 306 | 100,000 | 1,530 |
| 2009-11-09 | 305 | 305 | 300 | 300 | 65,000 | 1,500 |
| 2009-11-06 | 306 | 307 | 303 | 304 | 65,000 | 1,520 |
| 2009-11-05 | 303 | 307 | 302 | 305 | 128,000 | 1,525 |
| 2009-11-04 | 304 | 308 | 302 | 306 | 144,000 | 1,530 |
| 2009-11-02 | 304 | 309 | 301 | 309 | 111,000 | 1,545 |
| 2009-10-30 | 305 | 308 | 302 | 308 | 179,000 | 1,540 |
| 2009-10-29 | 299 | 304 | 297 | 300 | 208,000 | 1,500 |
| 2009-10-28 | 302 | 309 | 293 | 300 | 264,000 | 1,500 |
| 2009-10-27 | 309 | 309 | 298 | 301 | 196,000 | 1,505 |
| 2009-10-26 | 302 | 310 | 302 | 307 | 131,000 | 1,535 |
| 2009-10-23 | 311 | 311 | 300 | 300 | 228,000 | 1,500 |
| 2009-10-22 | 314 | 314 | 299 | 310 | 194,000 | 1,550 |
| 2009-10-21 | 302 | 313 | 302 | 313 | 174,000 | 1,565 |
| 2009-10-20 | 304 | 304 | 300 | 302 | 144,000 | 1,510 |
| 2009-10-19 | 302 | 302 | 295 | 299 | 181,000 | 1,495 |
| 2009-10-16 | 303 | 304 | 287 | 298 | 256,000 | 1,490 |
| 2009-10-15 | 304 | 305 | 300 | 303 | 81,000 | 1,515 |
| 2009-10-14 | 307 | 307 | 298 | 299 | 123,000 | 1,495 |
| 2009-10-13 | 310 | 311 | 305 | 306 | 85,000 | 1,530 |
| 2009-10-09 | 305 | 308 | 300 | 308 | 141,000 | 1,540 |
| 2009-10-08 | 308 | 308 | 301 | 303 | 126,000 | 1,515 |
| 2009-10-07 | 307 | 307 | 300 | 307 | 129,000 | 1,535 |
| 2009-10-06 | 298 | 303 | 295 | 303 | 115,000 | 1,515 |
| 2009-10-05 | 311 | 311 | 292 | 297 | 214,000 | 1,485 |
| 2009-10-02 | 300 | 311 | 299 | 310 | 123,000 | 1,550 |
| 2009-10-01 | 319 | 319 | 305 | 309 | 96,000 | 1,545 |
| 2009-09-30 | 313 | 320 | 313 | 320 | 100,000 | 1,600 |
| 2009-09-29 | 311 | 314 | 307 | 313 | 97,000 | 1,565 |
| 2009-09-28 | 305 | 315 | 300 | 312 | 131,000 | 1,560 |
| 2009-09-25 | 326 | 326 | 307 | 310 | 135,000 | 1,550 |
| 2009-09-24 | 316 | 328 | 315 | 324 | 234,000 | 1,620 |
| 2009-09-18 | 319 | 319 | 302 | 312 | 252,000 | 1,560 |
| 2009-09-17 | 316 | 317 | 305 | 314 | 212,000 | 1,570 |
| 2009-09-16 | 328 | 330 | 315 | 317 | 196,000 | 1,585 |
| 2009-09-15 | 327 | 327 | 322 | 324 | 66,000 | 1,620 |
| 2009-09-14 | 332 | 332 | 318 | 324 | 135,000 | 1,620 |
| 2009-09-11 | 341 | 341 | 330 | 331 | 246,000 | 1,655 |
| 2009-09-10 | 331 | 343 | 331 | 339 | 109,000 | 1,695 |
| 2009-09-09 | 335 | 335 | 329 | 329 | 41,000 | 1,645 |
| 2009-09-08 | 334 | 335 | 332 | 334 | 88,000 | 1,670 |
| 2009-09-07 | 334 | 334 | 333 | 334 | 38,000 | 1,670 |
| 2009-09-04 | 334 | 335 | 333 | 333 | 97,000 | 1,665 |
| 2009-09-03 | 335 | 339 | 334 | 335 | 84,000 | 1,675 |
| 2009-09-02 | 337 | 340 | 336 | 337 | 145,000 | 1,685 |
| 2009-09-01 | 348 | 350 | 345 | 350 | 44,000 | 1,750 |
| 2009-08-31 | 349 | 352 | 344 | 347 | 75,000 | 1,735 |
| 2009-08-28 | 344 | 346 | 341 | 346 | 57,000 | 1,730 |
| 2009-08-27 | 349 | 349 | 340 | 342 | 71,000 | 1,710 |
| 2009-08-26 | 343 | 348 | 342 | 346 | 95,000 | 1,730 |
| 2009-08-25 | 341 | 344 | 341 | 342 | 52,000 | 1,710 |
| 2009-08-24 | 342 | 349 | 342 | 343 | 172,000 | 1,715 |
| 2009-08-21 | 344 | 344 | 337 | 340 | 98,000 | 1,700 |
| 2009-08-20 | 342 | 347 | 340 | 347 | 154,000 | 1,735 |
| 2009-08-19 | 337 | 338 | 336 | 337 | 48,000 | 1,685 |
| 2009-08-18 | 336 | 341 | 336 | 340 | 97,000 | 1,700 |
| 2009-08-17 | 343 | 344 | 337 | 337 | 149,000 | 1,685 |
| 2009-08-14 | 343 | 347 | 343 | 346 | 94,000 | 1,730 |
| 2009-08-13 | 344 | 345 | 343 | 344 | 70,000 | 1,720 |
| 2009-08-12 | 345 | 345 | 343 | 343 | 84,000 | 1,715 |
| 2009-08-11 | 347 | 351 | 345 | 349 | 73,000 | 1,745 |
| 2009-08-10 | 345 | 352 | 344 | 346 | 98,000 | 1,730 |
| 2009-08-07 | 349 | 349 | 338 | 341 | 106,000 | 1,705 |
| 2009-08-06 | 349 | 349 | 347 | 348 | 62,000 | 1,740 |
| 2009-08-05 | 348 | 351 | 345 | 348 | 77,000 | 1,740 |
| 2009-08-04 | 345 | 347 | 342 | 347 | 96,000 | 1,735 |
| 2009-08-03 | 347 | 347 | 343 | 345 | 46,000 | 1,725 |
| 2009-07-31 | 345 | 345 | 338 | 343 | 182,000 | 1,715 |
| 2009-07-30 | 342 | 345 | 340 | 345 | 103,000 | 1,725 |
| 2009-07-29 | 339 | 347 | 339 | 347 | 61,000 | 1,735 |
| 2009-07-28 | 346 | 346 | 337 | 344 | 62,000 | 1,720 |
| 2009-07-27 | 347 | 349 | 345 | 346 | 66,000 | 1,730 |
| 2009-07-24 | 341 | 342 | 336 | 342 | 76,000 | 1,710 |
| 2009-07-23 | 340 | 345 | 336 | 336 | 75,000 | 1,680 |
| 2009-07-22 | 338 | 341 | 332 | 340 | 154,000 | 1,700 |
| 2009-07-21 | 333 | 342 | 331 | 333 | 122,000 | 1,665 |
| 2009-07-17 | 327 | 330 | 327 | 329 | 90,000 | 1,645 |
| 2009-07-16 | 332 | 333 | 325 | 326 | 152,000 | 1,630 |
| 2009-07-15 | 334 | 335 | 328 | 328 | 141,000 | 1,640 |
| 2009-07-14 | 343 | 345 | 325 | 335 | 229,000 | 1,675 |
| 2009-07-13 | 346 | 349 | 339 | 341 | 82,000 | 1,705 |
| 2009-07-10 | 354 | 355 | 343 | 346 | 137,000 | 1,730 |
| 2009-07-09 | 357 | 358 | 350 | 351 | 123,000 | 1,755 |
| 2009-07-08 | 361 | 365 | 359 | 362 | 117,000 | 1,810 |
| 2009-07-07 | 364 | 367 | 359 | 363 | 100,000 | 1,815 |
| 2009-07-06 | 359 | 364 | 358 | 364 | 162,000 | 1,820 |
| 2009-07-03 | 359 | 359 | 353 | 357 | 172,000 | 1,785 |
| 2009-07-02 | 363 | 363 | 357 | 358 | 95,000 | 1,790 |
| 2009-07-01 | 362 | 371 | 362 | 366 | 129,000 | 1,830 |
| 2009-06-30 | 365 | 369 | 365 | 367 | 53,000 | 1,835 |
| 2009-06-29 | 372 | 372 | 364 | 365 | 56,000 | 1,825 |
| 2009-06-26 | 373 | 373 | 370 | 370 | 91,000 | 1,850 |
| 2009-06-25 | 356 | 372 | 356 | 369 | 193,000 | 1,845 |
| 2009-06-24 | 360 | 360 | 354 | 356 | 89,000 | 1,780 |
| 2009-06-23 | 356 | 357 | 350 | 356 | 214,000 | 1,780 |
| 2009-06-22 | 356 | 368 | 356 | 359 | 122,000 | 1,795 |
| 2009-06-19 | 361 | 361 | 356 | 357 | 183,000 | 1,785 |
| 2009-06-18 | 369 | 369 | 358 | 361 | 158,000 | 1,805 |
| 2009-06-17 | 359 | 370 | 359 | 368 | 187,000 | 1,840 |
| 2009-06-16 | 363 | 369 | 351 | 354 | 186,000 | 1,770 |
| 2009-06-15 | 371 | 374 | 367 | 370 | 127,000 | 1,850 |
| 2009-06-12 | 365 | 373 | 365 | 366 | 310,000 | 1,830 |
| 2009-06-11 | 370 | 370 | 366 | 368 | 79,000 | 1,840 |
| 2009-06-10 | 365 | 373 | 363 | 373 | 149,000 | 1,865 |
| 2009-06-09 | 371 | 376 | 365 | 365 | 178,000 | 1,825 |
| 2009-06-08 | 368 | 368 | 366 | 366 | 81,000 | 1,830 |
| 2009-06-05 | 367 | 368 | 364 | 365 | 63,000 | 1,825 |
| 2009-06-04 | 359 | 364 | 359 | 363 | 43,000 | 1,815 |
| 2009-06-03 | 361 | 365 | 361 | 362 | 80,000 | 1,810 |
| 2009-06-02 | 361 | 363 | 357 | 360 | 80,000 | 1,800 |
| 2009-06-01 | 355 | 365 | 352 | 363 | 116,000 | 1,815 |
| 2009-05-29 | 356 | 357 | 350 | 350 | 145,000 | 1,750 |
| 2009-05-28 | 353 | 365 | 353 | 359 | 131,000 | 1,795 |
| 2009-05-27 | 365 | 365 | 359 | 360 | 74,000 | 1,800 |
| 2009-05-26 | 364 | 366 | 359 | 365 | 75,000 | 1,825 |
| 2009-05-25 | 359 | 367 | 359 | 363 | 63,000 | 1,815 |
| 2009-05-22 | 357 | 361 | 357 | 360 | 48,000 | 1,800 |
| 2009-05-21 | 365 | 367 | 355 | 366 | 102,000 | 1,830 |
| 2009-05-20 | 360 | 366 | 358 | 363 | 79,000 | 1,815 |
| 2009-05-19 | 356 | 358 | 354 | 357 | 89,000 | 1,785 |
| 2009-05-18 | 355 | 355 | 346 | 350 | 194,000 | 1,750 |
| 2009-05-15 | 352 | 367 | 348 | 365 | 139,000 | 1,825 |
| 2009-05-14 | 354 | 358 | 348 | 348 | 146,000 | 1,740 |
| 2009-05-13 | 360 | 368 | 360 | 366 | 95,000 | 1,830 |
| 2009-05-12 | 375 | 375 | 365 | 365 | 117,000 | 1,825 |
| 2009-05-11 | 378 | 382 | 375 | 380 | 74,000 | 1,900 |
| 2009-05-08 | 384 | 384 | 371 | 375 | 168,000 | 1,875 |
| 2009-05-07 | 376 | 384 | 370 | 384 | 292,000 | 1,920 |
| 2009-05-01 | 357 | 357 | 349 | 351 | 119,000 | 1,755 |
| 2009-04-30 | 358 | 368 | 352 | 352 | 254,000 | 1,760 |
| 2009-04-28 | 335 | 342 | 332 | 338 | 293,000 | 1,690 |
| 2009-04-27 | 354 | 354 | 340 | 341 | 143,000 | 1,705 |
| 2009-04-24 | 348 | 356 | 346 | 346 | 82,000 | 1,730 |
| 2009-04-23 | 348 | 356 | 343 | 355 | 201,000 | 1,775 |
| 2009-04-22 | 355 | 356 | 348 | 349 | 151,000 | 1,745 |
| 2009-04-21 | 360 | 361 | 352 | 357 | 141,000 | 1,785 |
| 2009-04-20 | 374 | 374 | 367 | 369 | 96,000 | 1,845 |
| 2009-04-17 | 375 | 375 | 367 | 370 | 85,000 | 1,850 |
| 2009-04-16 | 377 | 384 | 370 | 373 | 75,000 | 1,865 |
| 2009-04-15 | 372 | 377 | 371 | 376 | 58,000 | 1,880 |
| 2009-04-14 | 378 | 378 | 368 | 374 | 127,000 | 1,870 |
| 2009-04-13 | 377 | 380 | 373 | 373 | 67,000 | 1,865 |
| 2009-04-10 | 386 | 386 | 369 | 373 | 123,000 | 1,865 |
| 2009-04-09 | 374 | 384 | 371 | 383 | 184,000 | 1,915 |
| 2009-04-08 | 376 | 376 | 366 | 373 | 164,000 | 1,865 |
| 2009-04-07 | 372 | 383 | 372 | 381 | 191,000 | 1,905 |
| 2009-04-06 | 405 | 405 | 371 | 371 | 300,000 | 1,855 |
| 2009-04-03 | 413 | 414 | 395 | 404 | 185,000 | 2,020 |
| 2009-04-02 | 408 | 415 | 406 | 412 | 157,000 | 2,060 |
| 2009-04-01 | 389 | 403 | 385 | 400 | 146,000 | 2,000 |
| 2009-03-31 | 398 | 398 | 377 | 384 | 315,000 | 1,920 |
| 2009-03-30 | 423 | 433 | 405 | 408 | 271,000 | 2,040 |
| 2009-03-27 | 442 | 449 | 421 | 422 | 222,000 | 2,110 |
| 2009-03-26 | 451 | 451 | 430 | 441 | 286,000 | 2,205 |
| 2009-03-25 | 420 | 439 | 414 | 439 | 398,000 | 2,195 |
| 2009-03-24 | 406 | 420 | 403 | 419 | 234,000 | 2,095 |
| 2009-03-23 | 390 | 399 | 388 | 398 | 138,000 | 1,990 |
| 2009-03-19 | 402 | 403 | 387 | 390 | 162,000 | 1,950 |
| 2009-03-18 | 387 | 396 | 378 | 384 | 237,000 | 1,920 |
| 2009-03-17 | 380 | 391 | 379 | 386 | 140,000 | 1,930 |
| 2009-03-16 | 365 | 391 | 365 | 374 | 231,000 | 1,870 |
| 2009-03-13 | 339 | 366 | 339 | 358 | 467,000 | 1,790 |
| 2009-03-12 | 361 | 369 | 345 | 349 | 273,000 | 1,745 |
| 2009-03-11 | 372 | 376 | 364 | 366 | 177,000 | 1,830 |
| 2009-03-10 | 364 | 372 | 363 | 367 | 194,000 | 1,835 |
| 2009-03-09 | 376 | 376 | 366 | 369 | 275,000 | 1,845 |
| 2009-03-06 | 387 | 391 | 381 | 381 | 258,000 | 1,905 |
| 2009-03-05 | 398 | 407 | 392 | 398 | 248,000 | 1,990 |
| 2009-03-04 | 396 | 398 | 385 | 389 | 175,000 | 1,945 |
| 2009-03-03 | 393 | 397 | 387 | 395 | 141,000 | 1,975 |
| 2009-03-02 | 399 | 399 | 393 | 398 | 136,000 | 1,990 |
| 2009-02-27 | 406 | 407 | 395 | 406 | 150,000 | 2,030 |
| 2009-02-26 | 413 | 420 | 398 | 401 | 148,000 | 2,005 |
| 2009-02-25 | 419 | 420 | 403 | 412 | 173,000 | 2,060 |
| 2009-02-24 | 409 | 420 | 409 | 418 | 83,000 | 2,090 |
| 2009-02-23 | 399 | 414 | 399 | 414 | 91,000 | 2,070 |
| 2009-02-20 | 422 | 425 | 407 | 412 | 165,000 | 2,060 |
| 2009-02-19 | 416 | 418 | 412 | 414 | 132,000 | 2,070 |
| 2009-02-18 | 412 | 421 | 412 | 416 | 100,000 | 2,080 |
| 2009-02-17 | 415 | 415 | 409 | 413 | 131,000 | 2,065 |
| 2009-02-16 | 425 | 425 | 406 | 414 | 268,000 | 2,070 |
| 2009-02-13 | 415 | 422 | 413 | 415 | 171,000 | 2,075 |
| 2009-02-12 | 401 | 414 | 397 | 409 | 215,000 | 2,045 |
| 2009-02-10 | 429 | 430 | 406 | 407 | 238,000 | 2,035 |
| 2009-02-09 | 441 | 441 | 412 | 414 | 202,000 | 2,070 |
| 2009-02-06 | 449 | 451 | 441 | 446 | 143,000 | 2,230 |
| 2009-02-05 | 457 | 459 | 447 | 449 | 164,000 | 2,245 |
| 2009-02-04 | 453 | 462 | 447 | 462 | 126,000 | 2,310 |
| 2009-02-03 | 461 | 473 | 458 | 458 | 151,000 | 2,290 |
| 2009-02-02 | 473 | 473 | 456 | 471 | 151,000 | 2,355 |
| 2009-01-30 | 469 | 475 | 466 | 474 | 72,000 | 2,370 |
| 2009-01-29 | 473 | 480 | 466 | 480 | 155,000 | 2,400 |
| 2009-01-28 | 475 | 477 | 464 | 473 | 91,000 | 2,365 |
| 2009-01-27 | 450 | 480 | 450 | 478 | 194,000 | 2,390 |
| 2009-01-26 | 437 | 452 | 437 | 447 | 87,000 | 2,235 |
| 2009-01-23 | 436 | 440 | 435 | 439 | 100,000 | 2,195 |
| 2009-01-22 | 441 | 448 | 434 | 448 | 152,000 | 2,240 |
| 2009-01-21 | 440 | 455 | 440 | 442 | 190,000 | 2,210 |
| 2009-01-20 | 455 | 455 | 446 | 448 | 223,000 | 2,240 |
| 2009-01-19 | 460 | 460 | 445 | 455 | 181,000 | 2,275 |
| 2009-01-16 | 446 | 454 | 445 | 451 | 186,000 | 2,255 |
| 2009-01-15 | 440 | 459 | 437 | 447 | 242,000 | 2,235 |
| 2009-01-14 | 440 | 455 | 440 | 452 | 93,000 | 2,260 |
| 2009-01-13 | 456 | 456 | 441 | 441 | 154,000 | 2,205 |
| 2009-01-09 | 481 | 486 | 473 | 475 | 82,000 | 2,375 |
| 2009-01-08 | 477 | 480 | 474 | 477 | 80,000 | 2,385 |
| 2009-01-07 | 476 | 490 | 475 | 482 | 122,000 | 2,410 |
| 2009-01-06 | 480 | 480 | 474 | 475 | 57,000 | 2,375 |
| 2009-01-05 | 490 | 490 | 477 | 477 | 41,000 | 2,385 |
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
