8387 (株)四国銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 256 | 256 | 252 | 252 | 64,000 | 1,260 |
| 2010-12-29 | 255 | 259 | 255 | 257 | 62,000 | 1,285 |
| 2010-12-28 | 248 | 257 | 248 | 255 | 121,000 | 1,275 |
| 2010-12-27 | 254 | 256 | 247 | 247 | 192,000 | 1,235 |
| 2010-12-24 | 263 | 264 | 259 | 259 | 119,000 | 1,295 |
| 2010-12-22 | 264 | 267 | 264 | 264 | 194,000 | 1,320 |
| 2010-12-21 | 264 | 269 | 263 | 264 | 133,000 | 1,320 |
| 2010-12-20 | 274 | 274 | 262 | 263 | 272,000 | 1,315 |
| 2010-12-17 | 271 | 273 | 266 | 272 | 170,000 | 1,360 |
| 2010-12-16 | 268 | 274 | 268 | 270 | 159,000 | 1,350 |
| 2010-12-15 | 274 | 275 | 269 | 271 | 69,000 | 1,355 |
| 2010-12-14 | 269 | 275 | 268 | 273 | 154,000 | 1,365 |
| 2010-12-13 | 264 | 270 | 264 | 270 | 109,000 | 1,350 |
| 2010-12-10 | 267 | 267 | 264 | 264 | 295,000 | 1,320 |
| 2010-12-09 | 268 | 269 | 266 | 266 | 119,000 | 1,330 |
| 2010-12-08 | 260 | 267 | 260 | 267 | 171,000 | 1,335 |
| 2010-12-07 | 255 | 262 | 254 | 262 | 200,000 | 1,310 |
| 2010-12-06 | 255 | 259 | 254 | 257 | 103,000 | 1,285 |
| 2010-12-03 | 258 | 258 | 255 | 256 | 248,000 | 1,280 |
| 2010-12-02 | 249 | 255 | 248 | 253 | 173,000 | 1,265 |
| 2010-12-01 | 241 | 245 | 241 | 245 | 86,000 | 1,225 |
| 2010-11-30 | 249 | 251 | 241 | 241 | 132,000 | 1,205 |
| 2010-11-29 | 250 | 255 | 250 | 252 | 65,000 | 1,260 |
| 2010-11-26 | 247 | 253 | 247 | 250 | 71,000 | 1,250 |
| 2010-11-25 | 252 | 252 | 245 | 249 | 70,000 | 1,245 |
| 2010-11-24 | 254 | 257 | 242 | 251 | 137,000 | 1,255 |
| 2010-11-22 | 257 | 258 | 254 | 255 | 53,000 | 1,275 |
| 2010-11-19 | 254 | 256 | 253 | 254 | 162,000 | 1,270 |
| 2010-11-18 | 243 | 253 | 243 | 253 | 237,000 | 1,265 |
| 2010-11-17 | 237 | 244 | 236 | 242 | 90,000 | 1,210 |
| 2010-11-16 | 244 | 244 | 238 | 239 | 63,000 | 1,195 |
| 2010-11-15 | 244 | 244 | 242 | 243 | 42,000 | 1,215 |
| 2010-11-12 | 240 | 242 | 239 | 239 | 45,000 | 1,195 |
| 2010-11-11 | 245 | 252 | 240 | 242 | 143,000 | 1,210 |
| 2010-11-10 | 236 | 248 | 236 | 247 | 161,000 | 1,235 |
| 2010-11-09 | 237 | 238 | 236 | 237 | 60,000 | 1,185 |
| 2010-11-08 | 239 | 239 | 237 | 238 | 68,000 | 1,190 |
| 2010-11-05 | 237 | 242 | 237 | 239 | 107,000 | 1,195 |
| 2010-11-04 | 233 | 236 | 231 | 232 | 79,000 | 1,160 |
| 2010-11-02 | 226 | 230 | 219 | 227 | 131,000 | 1,135 |
| 2010-11-01 | 226 | 240 | 226 | 228 | 160,000 | 1,140 |
| 2010-10-29 | 208 | 225 | 208 | 225 | 268,000 | 1,125 |
| 2010-10-28 | 215 | 217 | 210 | 212 | 318,000 | 1,060 |
| 2010-10-27 | 221 | 224 | 218 | 218 | 127,000 | 1,090 |
| 2010-10-26 | 217 | 228 | 215 | 222 | 261,000 | 1,110 |
| 2010-10-25 | 232 | 234 | 224 | 225 | 137,000 | 1,125 |
| 2010-10-22 | 238 | 240 | 236 | 236 | 63,000 | 1,180 |
| 2010-10-21 | 240 | 240 | 235 | 237 | 106,000 | 1,185 |
| 2010-10-20 | 240 | 242 | 237 | 241 | 199,000 | 1,205 |
| 2010-10-19 | 243 | 246 | 240 | 240 | 151,000 | 1,200 |
| 2010-10-18 | 242 | 247 | 241 | 242 | 88,000 | 1,210 |
| 2010-10-15 | 242 | 244 | 237 | 241 | 179,000 | 1,205 |
| 2010-10-14 | 248 | 250 | 245 | 247 | 114,000 | 1,235 |
| 2010-10-13 | 252 | 254 | 247 | 248 | 95,000 | 1,240 |
| 2010-10-12 | 265 | 265 | 251 | 251 | 142,000 | 1,255 |
| 2010-10-08 | 268 | 272 | 264 | 265 | 96,000 | 1,325 |
| 2010-10-07 | 269 | 275 | 269 | 272 | 144,000 | 1,360 |
| 2010-10-06 | 267 | 268 | 263 | 268 | 99,000 | 1,340 |
| 2010-10-05 | 262 | 267 | 258 | 266 | 152,000 | 1,330 |
| 2010-10-04 | 270 | 270 | 264 | 264 | 76,000 | 1,320 |
| 2010-10-01 | 273 | 273 | 267 | 269 | 103,000 | 1,345 |
| 2010-09-30 | 276 | 279 | 267 | 271 | 191,000 | 1,355 |
| 2010-09-29 | 272 | 276 | 272 | 276 | 145,000 | 1,380 |
| 2010-09-28 | 272 | 272 | 270 | 272 | 73,000 | 1,360 |
| 2010-09-27 | 268 | 272 | 266 | 272 | 114,000 | 1,360 |
| 2010-09-24 | 269 | 272 | 268 | 268 | 76,000 | 1,340 |
| 2010-09-22 | 271 | 275 | 271 | 271 | 125,000 | 1,355 |
| 2010-09-21 | 277 | 277 | 270 | 272 | 113,000 | 1,360 |
| 2010-09-17 | 276 | 277 | 274 | 275 | 101,000 | 1,375 |
| 2010-09-16 | 276 | 276 | 272 | 274 | 46,000 | 1,370 |
| 2010-09-15 | 273 | 276 | 272 | 274 | 128,000 | 1,370 |
| 2010-09-14 | 271 | 274 | 271 | 274 | 70,000 | 1,370 |
| 2010-09-13 | 273 | 273 | 272 | 272 | 35,000 | 1,360 |
| 2010-09-10 | 278 | 278 | 272 | 272 | 252,000 | 1,360 |
| 2010-09-09 | 274 | 277 | 273 | 277 | 56,000 | 1,385 |
| 2010-09-08 | 273 | 276 | 273 | 273 | 70,000 | 1,365 |
| 2010-09-07 | 280 | 280 | 277 | 279 | 43,000 | 1,395 |
| 2010-09-06 | 280 | 282 | 277 | 281 | 105,000 | 1,405 |
| 2010-09-03 | 279 | 280 | 274 | 278 | 90,000 | 1,390 |
| 2010-09-02 | 279 | 279 | 268 | 279 | 113,000 | 1,395 |
| 2010-09-01 | 274 | 276 | 272 | 276 | 132,000 | 1,380 |
| 2010-08-31 | 275 | 276 | 270 | 270 | 68,000 | 1,350 |
| 2010-08-30 | 280 | 282 | 277 | 281 | 123,000 | 1,405 |
| 2010-08-27 | 274 | 279 | 273 | 279 | 140,000 | 1,395 |
| 2010-08-26 | 275 | 277 | 275 | 277 | 101,000 | 1,385 |
| 2010-08-25 | 269 | 274 | 269 | 274 | 66,000 | 1,370 |
| 2010-08-24 | 274 | 276 | 270 | 274 | 131,000 | 1,370 |
| 2010-08-23 | 275 | 277 | 274 | 274 | 39,000 | 1,370 |
| 2010-08-20 | 279 | 280 | 275 | 275 | 105,000 | 1,375 |
| 2010-08-19 | 280 | 280 | 277 | 279 | 93,000 | 1,395 |
| 2010-08-18 | 274 | 280 | 273 | 278 | 189,000 | 1,390 |
| 2010-08-17 | 272 | 274 | 271 | 274 | 38,000 | 1,370 |
| 2010-08-16 | 270 | 274 | 270 | 273 | 54,000 | 1,365 |
| 2010-08-13 | 269 | 275 | 269 | 274 | 96,000 | 1,370 |
| 2010-08-12 | 270 | 272 | 269 | 269 | 80,000 | 1,345 |
| 2010-08-11 | 274 | 274 | 271 | 271 | 71,000 | 1,355 |
| 2010-08-10 | 281 | 281 | 277 | 278 | 55,000 | 1,390 |
| 2010-08-09 | 281 | 281 | 278 | 281 | 83,000 | 1,405 |
| 2010-08-06 | 274 | 280 | 274 | 279 | 62,000 | 1,395 |
| 2010-08-05 | 276 | 279 | 270 | 276 | 68,000 | 1,380 |
| 2010-08-04 | 282 | 282 | 275 | 275 | 63,000 | 1,375 |
| 2010-08-03 | 283 | 286 | 279 | 282 | 112,000 | 1,410 |
| 2010-08-02 | 278 | 282 | 276 | 278 | 73,000 | 1,390 |
| 2010-07-30 | 286 | 286 | 274 | 276 | 184,000 | 1,380 |
| 2010-07-29 | 284 | 293 | 282 | 285 | 203,000 | 1,425 |
| 2010-07-28 | 281 | 285 | 280 | 285 | 124,000 | 1,425 |
| 2010-07-27 | 274 | 281 | 274 | 280 | 98,000 | 1,400 |
| 2010-07-26 | 278 | 279 | 275 | 276 | 60,000 | 1,380 |
| 2010-07-23 | 278 | 280 | 274 | 275 | 102,000 | 1,375 |
| 2010-07-22 | 274 | 278 | 273 | 275 | 70,000 | 1,375 |
| 2010-07-21 | 281 | 284 | 275 | 275 | 117,000 | 1,375 |
| 2010-07-20 | 273 | 277 | 273 | 276 | 93,000 | 1,380 |
| 2010-07-16 | 276 | 276 | 269 | 273 | 113,000 | 1,365 |
| 2010-07-15 | 285 | 287 | 274 | 276 | 117,000 | 1,380 |
| 2010-07-14 | 284 | 290 | 282 | 286 | 88,000 | 1,430 |
| 2010-07-13 | 283 | 286 | 279 | 279 | 107,000 | 1,395 |
| 2010-07-12 | 286 | 288 | 281 | 282 | 72,000 | 1,410 |
| 2010-07-09 | 290 | 290 | 280 | 285 | 79,000 | 1,425 |
| 2010-07-08 | 287 | 288 | 285 | 288 | 67,000 | 1,440 |
| 2010-07-07 | 282 | 283 | 280 | 282 | 46,000 | 1,410 |
| 2010-07-06 | 281 | 284 | 278 | 284 | 105,000 | 1,420 |
| 2010-07-05 | 279 | 285 | 278 | 282 | 99,000 | 1,410 |
| 2010-07-02 | 288 | 290 | 280 | 282 | 170,000 | 1,410 |
| 2010-07-01 | 283 | 284 | 278 | 280 | 160,000 | 1,400 |
| 2010-06-30 | 281 | 300 | 280 | 288 | 164,000 | 1,440 |
| 2010-06-29 | 289 | 290 | 287 | 288 | 59,000 | 1,440 |
| 2010-06-28 | 286 | 290 | 282 | 288 | 79,000 | 1,440 |
| 2010-06-25 | 282 | 291 | 282 | 286 | 63,000 | 1,430 |
| 2010-06-24 | 288 | 290 | 287 | 287 | 54,000 | 1,435 |
| 2010-06-23 | 286 | 290 | 286 | 289 | 76,000 | 1,445 |
| 2010-06-22 | 291 | 293 | 288 | 292 | 189,000 | 1,460 |
| 2010-06-21 | 292 | 293 | 291 | 292 | 106,000 | 1,460 |
| 2010-06-18 | 285 | 293 | 284 | 291 | 235,000 | 1,455 |
| 2010-06-17 | 283 | 286 | 282 | 285 | 132,000 | 1,425 |
| 2010-06-16 | 284 | 286 | 282 | 285 | 68,000 | 1,425 |
| 2010-06-15 | 274 | 283 | 274 | 281 | 166,000 | 1,405 |
| 2010-06-14 | 280 | 280 | 276 | 276 | 53,000 | 1,380 |
| 2010-06-11 | 283 | 283 | 277 | 279 | 235,000 | 1,395 |
| 2010-06-10 | 276 | 278 | 272 | 276 | 57,000 | 1,380 |
| 2010-06-09 | 271 | 276 | 271 | 276 | 70,000 | 1,380 |
| 2010-06-08 | 271 | 278 | 271 | 274 | 142,000 | 1,370 |
| 2010-06-07 | 273 | 280 | 273 | 273 | 134,000 | 1,365 |
| 2010-06-04 | 285 | 285 | 280 | 281 | 198,000 | 1,405 |
| 2010-06-03 | 277 | 283 | 277 | 283 | 212,000 | 1,415 |
| 2010-06-02 | 265 | 275 | 265 | 273 | 150,000 | 1,365 |
| 2010-06-01 | 269 | 269 | 265 | 269 | 55,000 | 1,345 |
| 2010-05-31 | 265 | 268 | 264 | 267 | 84,000 | 1,335 |
| 2010-05-28 | 273 | 273 | 263 | 264 | 332,000 | 1,320 |
| 2010-05-27 | 269 | 273 | 269 | 272 | 169,000 | 1,360 |
| 2010-05-26 | 267 | 274 | 267 | 271 | 130,000 | 1,355 |
| 2010-05-25 | 268 | 272 | 264 | 271 | 120,000 | 1,355 |
| 2010-05-24 | 271 | 271 | 266 | 269 | 92,000 | 1,345 |
| 2010-05-21 | 274 | 278 | 266 | 271 | 198,000 | 1,355 |
| 2010-05-20 | 280 | 282 | 279 | 280 | 150,000 | 1,400 |
| 2010-05-19 | 278 | 280 | 277 | 280 | 138,000 | 1,400 |
| 2010-05-18 | 283 | 283 | 278 | 280 | 106,000 | 1,400 |
| 2010-05-17 | 280 | 281 | 277 | 280 | 225,000 | 1,400 |
| 2010-05-14 | 282 | 285 | 281 | 282 | 164,000 | 1,410 |
| 2010-05-13 | 285 | 288 | 285 | 287 | 44,000 | 1,435 |
| 2010-05-12 | 284 | 288 | 284 | 285 | 86,000 | 1,425 |
| 2010-05-11 | 290 | 291 | 285 | 285 | 110,000 | 1,425 |
| 2010-05-10 | 281 | 292 | 281 | 290 | 139,000 | 1,450 |
| 2010-05-07 | 277 | 291 | 277 | 284 | 272,000 | 1,420 |
| 2010-05-06 | 290 | 290 | 282 | 285 | 236,000 | 1,425 |
| 2010-04-30 | 290 | 295 | 290 | 291 | 121,000 | 1,455 |
| 2010-04-28 | 294 | 294 | 288 | 288 | 235,000 | 1,440 |
| 2010-04-27 | 298 | 299 | 296 | 298 | 119,000 | 1,490 |
| 2010-04-26 | 299 | 301 | 299 | 300 | 202,000 | 1,500 |
| 2010-04-23 | 299 | 301 | 295 | 299 | 126,000 | 1,495 |
| 2010-04-22 | 306 | 306 | 298 | 299 | 176,000 | 1,495 |
| 2010-04-21 | 306 | 310 | 305 | 309 | 161,000 | 1,545 |
| 2010-04-20 | 301 | 306 | 299 | 304 | 153,000 | 1,520 |
| 2010-04-19 | 301 | 301 | 294 | 298 | 135,000 | 1,490 |
| 2010-04-16 | 310 | 311 | 306 | 306 | 87,000 | 1,530 |
| 2010-04-15 | 307 | 311 | 307 | 309 | 86,000 | 1,545 |
| 2010-04-14 | 306 | 309 | 305 | 306 | 146,000 | 1,530 |
| 2010-04-13 | 312 | 312 | 306 | 306 | 77,000 | 1,530 |
| 2010-04-12 | 313 | 317 | 310 | 311 | 120,000 | 1,555 |
| 2010-04-09 | 309 | 312 | 309 | 310 | 80,000 | 1,550 |
| 2010-04-08 | 310 | 313 | 309 | 312 | 129,000 | 1,560 |
| 2010-04-07 | 309 | 314 | 308 | 310 | 182,000 | 1,550 |
| 2010-04-06 | 310 | 310 | 306 | 308 | 151,000 | 1,540 |
| 2010-04-05 | 307 | 309 | 307 | 309 | 144,000 | 1,545 |
| 2010-04-02 | 315 | 315 | 304 | 306 | 187,000 | 1,530 |
| 2010-04-01 | 314 | 315 | 309 | 315 | 199,000 | 1,575 |
| 2010-03-31 | 310 | 314 | 307 | 313 | 146,000 | 1,565 |
| 2010-03-30 | 306 | 311 | 305 | 310 | 214,000 | 1,550 |
| 2010-03-29 | 309 | 309 | 304 | 304 | 103,000 | 1,520 |
| 2010-03-26 | 308 | 312 | 306 | 312 | 177,000 | 1,560 |
| 2010-03-25 | 307 | 307 | 300 | 304 | 166,000 | 1,520 |
| 2010-03-24 | 307 | 307 | 302 | 306 | 192,000 | 1,530 |
| 2010-03-23 | 305 | 308 | 304 | 304 | 75,000 | 1,520 |
| 2010-03-19 | 306 | 306 | 301 | 305 | 179,000 | 1,525 |
| 2010-03-18 | 307 | 307 | 299 | 302 | 241,000 | 1,510 |
| 2010-03-17 | 306 | 307 | 303 | 306 | 190,000 | 1,530 |
| 2010-03-16 | 302 | 307 | 299 | 303 | 297,000 | 1,515 |
| 2010-03-15 | 305 | 311 | 297 | 304 | 259,000 | 1,520 |
| 2010-03-12 | 306 | 306 | 302 | 305 | 305,000 | 1,525 |
| 2010-03-11 | 302 | 303 | 299 | 300 | 58,000 | 1,500 |
| 2010-03-10 | 302 | 305 | 299 | 299 | 68,000 | 1,495 |
| 2010-03-09 | 299 | 304 | 299 | 300 | 52,000 | 1,500 |
| 2010-03-08 | 303 | 304 | 301 | 302 | 97,000 | 1,510 |
| 2010-03-05 | 299 | 302 | 298 | 300 | 87,000 | 1,500 |
| 2010-03-04 | 300 | 300 | 294 | 295 | 102,000 | 1,475 |
| 2010-03-03 | 291 | 301 | 291 | 300 | 165,000 | 1,500 |
| 2010-03-02 | 294 | 299 | 285 | 296 | 167,000 | 1,480 |
| 2010-03-01 | 289 | 301 | 288 | 294 | 219,000 | 1,470 |
| 2010-02-26 | 285 | 290 | 282 | 286 | 140,000 | 1,430 |
| 2010-02-25 | 284 | 286 | 283 | 284 | 71,000 | 1,420 |
| 2010-02-24 | 288 | 289 | 283 | 284 | 100,000 | 1,420 |
| 2010-02-23 | 295 | 295 | 286 | 289 | 262,000 | 1,445 |
| 2010-02-22 | 288 | 303 | 288 | 294 | 241,000 | 1,470 |
| 2010-02-19 | 293 | 293 | 284 | 285 | 148,000 | 1,425 |
| 2010-02-18 | 289 | 292 | 288 | 289 | 59,000 | 1,445 |
| 2010-02-17 | 288 | 291 | 285 | 290 | 87,000 | 1,450 |
| 2010-02-16 | 285 | 287 | 282 | 283 | 27,000 | 1,415 |
| 2010-02-15 | 286 | 286 | 282 | 282 | 54,000 | 1,410 |
| 2010-02-12 | 284 | 285 | 282 | 284 | 154,000 | 1,420 |
| 2010-02-10 | 283 | 285 | 279 | 281 | 90,000 | 1,405 |
| 2010-02-09 | 282 | 287 | 282 | 284 | 93,000 | 1,420 |
| 2010-02-08 | 290 | 290 | 283 | 284 | 90,000 | 1,420 |
| 2010-02-05 | 288 | 292 | 285 | 285 | 94,000 | 1,425 |
| 2010-02-04 | 287 | 293 | 287 | 291 | 163,000 | 1,455 |
| 2010-02-03 | 289 | 293 | 287 | 287 | 115,000 | 1,435 |
| 2010-02-02 | 284 | 287 | 282 | 287 | 103,000 | 1,435 |
| 2010-02-01 | 286 | 286 | 278 | 284 | 173,000 | 1,420 |
| 2010-01-29 | 291 | 292 | 284 | 284 | 138,000 | 1,420 |
| 2010-01-28 | 293 | 294 | 290 | 292 | 101,000 | 1,460 |
| 2010-01-27 | 293 | 296 | 292 | 292 | 130,000 | 1,460 |
| 2010-01-26 | 301 | 301 | 292 | 293 | 170,000 | 1,465 |
| 2010-01-25 | 295 | 302 | 295 | 298 | 130,000 | 1,490 |
| 2010-01-22 | 299 | 300 | 294 | 298 | 162,000 | 1,490 |
| 2010-01-21 | 304 | 304 | 300 | 304 | 239,000 | 1,520 |
| 2010-01-20 | 305 | 306 | 300 | 305 | 223,000 | 1,525 |
| 2010-01-19 | 302 | 305 | 298 | 305 | 156,000 | 1,525 |
| 2010-01-18 | 298 | 302 | 297 | 299 | 195,000 | 1,495 |
| 2010-01-15 | 301 | 305 | 300 | 305 | 210,000 | 1,525 |
| 2010-01-14 | 301 | 305 | 301 | 305 | 100,000 | 1,525 |
| 2010-01-13 | 302 | 307 | 302 | 304 | 136,000 | 1,520 |
| 2010-01-12 | 301 | 307 | 301 | 307 | 204,000 | 1,535 |
| 2010-01-08 | 300 | 301 | 299 | 300 | 204,000 | 1,500 |
| 2010-01-07 | 299 | 300 | 298 | 299 | 126,000 | 1,495 |
| 2010-01-06 | 294 | 300 | 294 | 299 | 205,000 | 1,495 |
| 2010-01-05 | 298 | 299 | 293 | 295 | 180,000 | 1,475 |
| 2010-01-04 | 295 | 297 | 295 | 295 | 67,000 | 1,475 |
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
