8387 (株)四国銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 277 | 280 | 273 | 275 | 91,000 | 1,375 |
| 2015-12-29 | 270 | 276 | 269 | 276 | 111,000 | 1,380 |
| 2015-12-28 | 269 | 271 | 268 | 271 | 99,000 | 1,355 |
| 2015-12-25 | 266 | 267 | 265 | 266 | 117,000 | 1,330 |
| 2015-12-24 | 268 | 270 | 266 | 266 | 166,000 | 1,330 |
| 2015-12-22 | 271 | 273 | 270 | 271 | 155,000 | 1,355 |
| 2015-12-21 | 267 | 269 | 264 | 267 | 226,000 | 1,335 |
| 2015-12-18 | 275 | 277 | 267 | 271 | 502,000 | 1,355 |
| 2015-12-17 | 269 | 278 | 266 | 275 | 324,000 | 1,375 |
| 2015-12-16 | 263 | 266 | 262 | 263 | 417,000 | 1,315 |
| 2015-12-15 | 268 | 268 | 260 | 261 | 308,000 | 1,305 |
| 2015-12-14 | 271 | 272 | 267 | 269 | 294,000 | 1,345 |
| 2015-12-11 | 270 | 275 | 270 | 274 | 407,000 | 1,370 |
| 2015-12-10 | 277 | 279 | 274 | 275 | 320,000 | 1,375 |
| 2015-12-09 | 281 | 284 | 280 | 281 | 265,000 | 1,405 |
| 2015-12-08 | 289 | 289 | 283 | 283 | 186,000 | 1,415 |
| 2015-12-07 | 293 | 294 | 288 | 291 | 349,000 | 1,455 |
| 2015-12-04 | 290 | 291 | 285 | 291 | 334,000 | 1,455 |
| 2015-12-03 | 294 | 294 | 288 | 293 | 424,000 | 1,465 |
| 2015-12-02 | 300 | 300 | 291 | 293 | 450,000 | 1,465 |
| 2015-12-01 | 299 | 303 | 298 | 300 | 621,000 | 1,500 |
| 2015-11-30 | 300 | 304 | 291 | 294 | 3,195,000 | 1,470 |
| 2015-11-27 | 303 | 310 | 296 | 297 | 552,000 | 1,485 |
| 2015-11-26 | 304 | 307 | 300 | 300 | 433,000 | 1,500 |
| 2015-11-25 | 308 | 309 | 299 | 308 | 380,000 | 1,540 |
| 2015-11-24 | 307 | 310 | 306 | 308 | 326,000 | 1,540 |
| 2015-11-20 | 307 | 311 | 305 | 311 | 403,000 | 1,555 |
| 2015-11-19 | 300 | 309 | 300 | 307 | 532,000 | 1,535 |
| 2015-11-18 | 298 | 299 | 295 | 298 | 265,000 | 1,490 |
| 2015-11-17 | 290 | 295 | 288 | 295 | 367,000 | 1,475 |
| 2015-11-16 | 275 | 292 | 275 | 290 | 309,000 | 1,450 |
| 2015-11-13 | 282 | 285 | 280 | 283 | 570,000 | 1,415 |
| 2015-11-12 | 266 | 272 | 265 | 271 | 244,000 | 1,355 |
| 2015-11-11 | 262 | 266 | 253 | 266 | 327,000 | 1,330 |
| 2015-11-10 | 259 | 264 | 259 | 262 | 118,000 | 1,310 |
| 2015-11-09 | 259 | 264 | 259 | 261 | 282,000 | 1,305 |
| 2015-11-06 | 256 | 259 | 255 | 259 | 170,000 | 1,295 |
| 2015-11-05 | 256 | 256 | 252 | 256 | 142,000 | 1,280 |
| 2015-11-04 | 257 | 258 | 251 | 253 | 181,000 | 1,265 |
| 2015-11-02 | 258 | 261 | 252 | 254 | 165,000 | 1,270 |
| 2015-10-30 | 260 | 268 | 256 | 264 | 424,000 | 1,320 |
| 2015-10-29 | 264 | 265 | 261 | 263 | 216,000 | 1,315 |
| 2015-10-28 | 260 | 263 | 259 | 263 | 181,000 | 1,315 |
| 2015-10-27 | 262 | 263 | 256 | 259 | 122,000 | 1,295 |
| 2015-10-26 | 258 | 264 | 258 | 262 | 290,000 | 1,310 |
| 2015-10-23 | 255 | 256 | 254 | 256 | 131,000 | 1,280 |
| 2015-10-22 | 252 | 256 | 251 | 254 | 118,000 | 1,270 |
| 2015-10-21 | 246 | 257 | 246 | 256 | 222,000 | 1,280 |
| 2015-10-20 | 246 | 247 | 246 | 247 | 69,000 | 1,235 |
| 2015-10-19 | 248 | 248 | 243 | 246 | 91,000 | 1,230 |
| 2015-10-16 | 250 | 250 | 246 | 247 | 130,000 | 1,235 |
| 2015-10-15 | 240 | 250 | 240 | 249 | 156,000 | 1,245 |
| 2015-10-14 | 241 | 243 | 237 | 241 | 214,000 | 1,205 |
| 2015-10-13 | 245 | 248 | 243 | 243 | 146,000 | 1,215 |
| 2015-10-09 | 249 | 249 | 243 | 247 | 242,000 | 1,235 |
| 2015-10-08 | 250 | 250 | 246 | 247 | 228,000 | 1,235 |
| 2015-10-07 | 248 | 252 | 246 | 252 | 136,000 | 1,260 |
| 2015-10-06 | 253 | 255 | 245 | 247 | 253,000 | 1,235 |
| 2015-10-05 | 252 | 253 | 249 | 251 | 92,000 | 1,255 |
| 2015-10-02 | 255 | 255 | 247 | 250 | 89,000 | 1,250 |
| 2015-10-01 | 257 | 257 | 251 | 255 | 103,000 | 1,275 |
| 2015-09-30 | 243 | 257 | 243 | 253 | 273,000 | 1,265 |
| 2015-09-29 | 242 | 244 | 238 | 243 | 235,000 | 1,215 |
| 2015-09-28 | 242 | 245 | 240 | 244 | 167,000 | 1,220 |
| 2015-09-25 | 237 | 244 | 237 | 244 | 241,000 | 1,220 |
| 2015-09-24 | 240 | 244 | 237 | 237 | 307,000 | 1,185 |
| 2015-09-18 | 253 | 253 | 241 | 242 | 406,000 | 1,210 |
| 2015-09-17 | 253 | 254 | 248 | 254 | 123,000 | 1,270 |
| 2015-09-16 | 254 | 254 | 249 | 251 | 108,000 | 1,255 |
| 2015-09-15 | 252 | 259 | 251 | 252 | 161,000 | 1,260 |
| 2015-09-14 | 253 | 256 | 249 | 252 | 160,000 | 1,260 |
| 2015-09-11 | 244 | 254 | 243 | 253 | 361,000 | 1,265 |
| 2015-09-10 | 244 | 249 | 243 | 246 | 148,000 | 1,230 |
| 2015-09-09 | 245 | 251 | 240 | 251 | 244,000 | 1,255 |
| 2015-09-08 | 239 | 243 | 238 | 239 | 99,000 | 1,195 |
| 2015-09-07 | 239 | 242 | 234 | 241 | 71,000 | 1,205 |
| 2015-09-04 | 243 | 244 | 236 | 239 | 240,000 | 1,195 |
| 2015-09-03 | 240 | 243 | 238 | 241 | 206,000 | 1,205 |
| 2015-09-02 | 240 | 247 | 238 | 238 | 196,000 | 1,190 |
| 2015-09-01 | 250 | 255 | 242 | 242 | 335,000 | 1,210 |
| 2015-08-31 | 247 | 251 | 245 | 250 | 165,000 | 1,250 |
| 2015-08-28 | 241 | 250 | 240 | 250 | 239,000 | 1,250 |
| 2015-08-27 | 237 | 238 | 232 | 233 | 236,000 | 1,165 |
| 2015-08-26 | 226 | 232 | 225 | 229 | 376,000 | 1,145 |
| 2015-08-25 | 221 | 242 | 221 | 225 | 384,000 | 1,125 |
| 2015-08-24 | 246 | 247 | 240 | 240 | 265,000 | 1,200 |
| 2015-08-21 | 256 | 258 | 251 | 252 | 257,000 | 1,260 |
| 2015-08-20 | 269 | 269 | 263 | 263 | 165,000 | 1,315 |
| 2015-08-19 | 270 | 273 | 268 | 268 | 92,000 | 1,340 |
| 2015-08-18 | 268 | 272 | 268 | 271 | 125,000 | 1,355 |
| 2015-08-17 | 272 | 273 | 266 | 268 | 184,000 | 1,340 |
| 2015-08-14 | 270 | 271 | 267 | 269 | 138,000 | 1,345 |
| 2015-08-13 | 269 | 270 | 265 | 270 | 198,000 | 1,350 |
| 2015-08-12 | 272 | 273 | 262 | 269 | 288,000 | 1,345 |
| 2015-08-11 | 276 | 277 | 271 | 275 | 159,000 | 1,375 |
| 2015-08-10 | 269 | 277 | 268 | 276 | 450,000 | 1,380 |
| 2015-08-07 | 265 | 266 | 263 | 264 | 130,000 | 1,320 |
| 2015-08-06 | 266 | 269 | 264 | 265 | 179,000 | 1,325 |
| 2015-08-05 | 263 | 268 | 263 | 265 | 156,000 | 1,325 |
| 2015-08-04 | 271 | 271 | 263 | 265 | 94,000 | 1,325 |
| 2015-08-03 | 266 | 271 | 262 | 271 | 113,000 | 1,355 |
| 2015-07-31 | 267 | 271 | 266 | 268 | 139,000 | 1,340 |
| 2015-07-30 | 268 | 270 | 264 | 266 | 177,000 | 1,330 |
| 2015-07-29 | 266 | 268 | 265 | 266 | 94,000 | 1,330 |
| 2015-07-28 | 265 | 269 | 264 | 266 | 151,000 | 1,330 |
| 2015-07-27 | 271 | 272 | 269 | 269 | 81,000 | 1,345 |
| 2015-07-24 | 276 | 281 | 272 | 275 | 171,000 | 1,375 |
| 2015-07-23 | 274 | 280 | 274 | 279 | 86,000 | 1,395 |
| 2015-07-22 | 275 | 277 | 274 | 274 | 108,000 | 1,370 |
| 2015-07-21 | 274 | 277 | 273 | 277 | 159,000 | 1,385 |
| 2015-07-17 | 276 | 277 | 272 | 274 | 108,000 | 1,370 |
| 2015-07-16 | 275 | 276 | 273 | 276 | 182,000 | 1,380 |
| 2015-07-15 | 273 | 277 | 271 | 275 | 462,000 | 1,375 |
| 2015-07-14 | 276 | 277 | 272 | 274 | 192,000 | 1,370 |
| 2015-07-13 | 268 | 273 | 267 | 271 | 144,000 | 1,355 |
| 2015-07-10 | 259 | 267 | 258 | 264 | 360,000 | 1,320 |
| 2015-07-09 | 261 | 262 | 253 | 260 | 346,000 | 1,300 |
| 2015-07-08 | 273 | 276 | 266 | 266 | 535,000 | 1,330 |
| 2015-07-07 | 273 | 275 | 271 | 271 | 277,000 | 1,355 |
| 2015-07-06 | 277 | 279 | 271 | 271 | 217,000 | 1,355 |
| 2015-07-03 | 285 | 290 | 277 | 282 | 225,000 | 1,410 |
| 2015-07-02 | 286 | 289 | 283 | 288 | 177,000 | 1,440 |
| 2015-07-01 | 281 | 284 | 278 | 283 | 170,000 | 1,415 |
| 2015-06-30 | 280 | 280 | 273 | 279 | 160,000 | 1,395 |
| 2015-06-29 | 277 | 280 | 276 | 278 | 222,000 | 1,390 |
| 2015-06-26 | 285 | 289 | 281 | 288 | 234,000 | 1,440 |
| 2015-06-25 | 288 | 292 | 286 | 290 | 167,000 | 1,450 |
| 2015-06-24 | 291 | 293 | 287 | 291 | 338,000 | 1,455 |
| 2015-06-23 | 287 | 291 | 285 | 290 | 400,000 | 1,450 |
| 2015-06-22 | 274 | 285 | 274 | 284 | 394,000 | 1,420 |
| 2015-06-19 | 267 | 275 | 267 | 274 | 343,000 | 1,370 |
| 2015-06-18 | 268 | 270 | 263 | 267 | 208,000 | 1,335 |
| 2015-06-17 | 266 | 270 | 266 | 268 | 151,000 | 1,340 |
| 2015-06-16 | 275 | 275 | 264 | 266 | 279,000 | 1,330 |
| 2015-06-15 | 273 | 278 | 271 | 277 | 174,000 | 1,385 |
| 2015-06-12 | 271 | 273 | 268 | 272 | 559,000 | 1,360 |
| 2015-06-11 | 267 | 270 | 264 | 266 | 232,000 | 1,330 |
| 2015-06-10 | 265 | 267 | 264 | 267 | 295,000 | 1,335 |
| 2015-06-09 | 265 | 266 | 261 | 264 | 288,000 | 1,320 |
| 2015-06-08 | 264 | 267 | 263 | 267 | 189,000 | 1,335 |
| 2015-06-05 | 263 | 263 | 261 | 261 | 164,000 | 1,305 |
| 2015-06-04 | 258 | 264 | 258 | 263 | 151,000 | 1,315 |
| 2015-06-03 | 255 | 258 | 254 | 257 | 175,000 | 1,285 |
| 2015-06-02 | 260 | 260 | 254 | 255 | 382,000 | 1,275 |
| 2015-06-01 | 260 | 263 | 259 | 261 | 112,000 | 1,305 |
| 2015-05-29 | 263 | 263 | 259 | 262 | 134,000 | 1,310 |
| 2015-05-28 | 258 | 263 | 258 | 263 | 235,000 | 1,315 |
| 2015-05-27 | 257 | 257 | 255 | 256 | 153,000 | 1,280 |
| 2015-05-26 | 258 | 258 | 256 | 256 | 60,000 | 1,280 |
| 2015-05-25 | 260 | 260 | 256 | 257 | 96,000 | 1,285 |
| 2015-05-22 | 258 | 258 | 255 | 256 | 113,000 | 1,280 |
| 2015-05-21 | 258 | 260 | 255 | 256 | 163,000 | 1,280 |
| 2015-05-20 | 263 | 263 | 258 | 259 | 258,000 | 1,295 |
| 2015-05-19 | 263 | 264 | 261 | 263 | 231,000 | 1,315 |
| 2015-05-18 | 258 | 265 | 258 | 264 | 397,000 | 1,320 |
| 2015-05-15 | 259 | 265 | 256 | 265 | 154,000 | 1,325 |
| 2015-05-14 | 261 | 263 | 259 | 260 | 152,000 | 1,300 |
| 2015-05-13 | 264 | 266 | 260 | 265 | 183,000 | 1,325 |
| 2015-05-12 | 261 | 265 | 261 | 264 | 108,000 | 1,320 |
| 2015-05-11 | 265 | 267 | 264 | 265 | 140,000 | 1,325 |
| 2015-05-08 | 260 | 264 | 260 | 263 | 217,000 | 1,315 |
| 2015-05-07 | 255 | 260 | 253 | 258 | 288,000 | 1,290 |
| 2015-05-01 | 256 | 256 | 250 | 253 | 198,000 | 1,265 |
| 2015-04-30 | 256 | 261 | 253 | 256 | 318,000 | 1,280 |
| 2015-04-28 | 259 | 262 | 259 | 262 | 130,000 | 1,310 |
| 2015-04-27 | 258 | 260 | 257 | 259 | 109,000 | 1,295 |
| 2015-04-24 | 260 | 261 | 258 | 258 | 98,000 | 1,290 |
| 2015-04-23 | 262 | 264 | 257 | 260 | 195,000 | 1,300 |
| 2015-04-22 | 260 | 263 | 258 | 262 | 349,000 | 1,310 |
| 2015-04-21 | 255 | 260 | 254 | 258 | 159,000 | 1,290 |
| 2015-04-20 | 257 | 260 | 253 | 255 | 167,000 | 1,275 |
| 2015-04-17 | 254 | 260 | 254 | 256 | 253,000 | 1,280 |
| 2015-04-16 | 247 | 257 | 246 | 257 | 261,000 | 1,285 |
| 2015-04-15 | 246 | 249 | 246 | 247 | 114,000 | 1,235 |
| 2015-04-14 | 248 | 251 | 246 | 250 | 99,000 | 1,250 |
| 2015-04-13 | 250 | 250 | 247 | 248 | 57,000 | 1,240 |
| 2015-04-10 | 250 | 251 | 248 | 248 | 121,000 | 1,240 |
| 2015-04-09 | 251 | 251 | 247 | 248 | 107,000 | 1,240 |
| 2015-04-08 | 246 | 250 | 245 | 249 | 143,000 | 1,245 |
| 2015-04-07 | 244 | 247 | 243 | 246 | 132,000 | 1,230 |
| 2015-04-06 | 244 | 245 | 243 | 244 | 50,000 | 1,220 |
| 2015-04-03 | 246 | 246 | 240 | 245 | 275,000 | 1,225 |
| 2015-04-02 | 244 | 253 | 243 | 247 | 275,000 | 1,235 |
| 2015-04-01 | 244 | 248 | 242 | 245 | 219,000 | 1,225 |
| 2015-03-31 | 253 | 253 | 247 | 247 | 146,000 | 1,235 |
| 2015-03-30 | 247 | 252 | 244 | 250 | 133,000 | 1,250 |
| 2015-03-27 | 251 | 254 | 246 | 246 | 164,000 | 1,230 |
| 2015-03-26 | 256 | 256 | 254 | 255 | 186,000 | 1,275 |
| 2015-03-25 | 255 | 260 | 255 | 257 | 144,000 | 1,285 |
| 2015-03-24 | 257 | 258 | 254 | 255 | 261,000 | 1,275 |
| 2015-03-23 | 259 | 259 | 255 | 257 | 103,000 | 1,285 |
| 2015-03-20 | 260 | 260 | 256 | 259 | 181,000 | 1,295 |
| 2015-03-19 | 261 | 261 | 256 | 257 | 143,000 | 1,285 |
| 2015-03-18 | 261 | 261 | 259 | 261 | 103,000 | 1,305 |
| 2015-03-17 | 260 | 261 | 257 | 259 | 171,000 | 1,295 |
| 2015-03-16 | 259 | 263 | 256 | 259 | 348,000 | 1,295 |
| 2015-03-13 | 261 | 261 | 257 | 259 | 499,000 | 1,295 |
| 2015-03-12 | 254 | 258 | 254 | 258 | 151,000 | 1,290 |
| 2015-03-11 | 249 | 256 | 248 | 256 | 151,000 | 1,280 |
| 2015-03-10 | 253 | 255 | 248 | 250 | 156,000 | 1,250 |
| 2015-03-09 | 256 | 256 | 251 | 253 | 115,000 | 1,265 |
| 2015-03-06 | 255 | 259 | 255 | 256 | 112,000 | 1,280 |
| 2015-03-05 | 253 | 259 | 253 | 256 | 82,000 | 1,280 |
| 2015-03-04 | 257 | 257 | 251 | 252 | 140,000 | 1,260 |
| 2015-03-03 | 261 | 261 | 255 | 256 | 189,000 | 1,280 |
| 2015-03-02 | 265 | 265 | 260 | 260 | 148,000 | 1,300 |
| 2015-02-27 | 264 | 270 | 262 | 265 | 209,000 | 1,325 |
| 2015-02-26 | 263 | 264 | 260 | 264 | 104,000 | 1,320 |
| 2015-02-25 | 261 | 263 | 259 | 263 | 132,000 | 1,315 |
| 2015-02-24 | 258 | 261 | 258 | 260 | 169,000 | 1,300 |
| 2015-02-23 | 262 | 264 | 255 | 257 | 236,000 | 1,285 |
| 2015-02-20 | 264 | 264 | 256 | 260 | 219,000 | 1,300 |
| 2015-02-19 | 256 | 262 | 256 | 260 | 322,000 | 1,300 |
| 2015-02-18 | 254 | 259 | 254 | 257 | 241,000 | 1,285 |
| 2015-02-17 | 250 | 254 | 249 | 252 | 189,000 | 1,260 |
| 2015-02-16 | 248 | 254 | 248 | 252 | 177,000 | 1,260 |
| 2015-02-13 | 250 | 250 | 246 | 247 | 163,000 | 1,235 |
| 2015-02-12 | 248 | 252 | 247 | 250 | 209,000 | 1,250 |
| 2015-02-10 | 250 | 250 | 243 | 244 | 111,000 | 1,220 |
| 2015-02-09 | 249 | 250 | 247 | 249 | 98,000 | 1,245 |
| 2015-02-06 | 253 | 253 | 247 | 247 | 170,000 | 1,235 |
| 2015-02-05 | 247 | 250 | 243 | 250 | 122,000 | 1,250 |
| 2015-02-04 | 241 | 247 | 241 | 247 | 181,000 | 1,235 |
| 2015-02-03 | 242 | 243 | 239 | 239 | 151,000 | 1,195 |
| 2015-02-02 | 242 | 243 | 240 | 241 | 134,000 | 1,205 |
| 2015-01-30 | 249 | 249 | 246 | 247 | 69,000 | 1,235 |
| 2015-01-29 | 247 | 247 | 245 | 246 | 72,000 | 1,230 |
| 2015-01-28 | 244 | 249 | 243 | 248 | 171,000 | 1,240 |
| 2015-01-27 | 240 | 245 | 240 | 245 | 68,000 | 1,225 |
| 2015-01-26 | 235 | 240 | 235 | 240 | 80,000 | 1,200 |
| 2015-01-23 | 240 | 240 | 236 | 237 | 99,000 | 1,185 |
| 2015-01-22 | 238 | 239 | 237 | 238 | 111,000 | 1,190 |
| 2015-01-21 | 244 | 244 | 238 | 238 | 181,000 | 1,190 |
| 2015-01-20 | 239 | 244 | 239 | 244 | 197,000 | 1,220 |
| 2015-01-19 | 242 | 242 | 239 | 239 | 72,000 | 1,195 |
| 2015-01-16 | 236 | 241 | 236 | 240 | 289,000 | 1,200 |
| 2015-01-15 | 237 | 243 | 237 | 243 | 177,000 | 1,215 |
| 2015-01-14 | 242 | 243 | 240 | 240 | 196,000 | 1,200 |
| 2015-01-13 | 242 | 247 | 242 | 246 | 205,000 | 1,230 |
| 2015-01-09 | 247 | 249 | 245 | 249 | 243,000 | 1,245 |
| 2015-01-08 | 248 | 250 | 247 | 248 | 194,000 | 1,240 |
| 2015-01-07 | 245 | 250 | 245 | 248 | 204,000 | 1,240 |
| 2015-01-06 | 254 | 254 | 249 | 250 | 209,000 | 1,250 |
| 2015-01-05 | 255 | 257 | 252 | 256 | 143,000 | 1,280 |
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
