四国銀行(8387)の株価時系列情報
四国銀行(8387)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,100 | 1,122 | 1,099 | 1,120 | 45,100 |
| 2024/04/17 | 1,131 | 1,131 | 1,098 | 1,100 | 52,600 |
| 2024/04/16 | 1,150 | 1,164 | 1,120 | 1,120 | 82,800 |
| 2024/04/15 | 1,132 | 1,153 | 1,123 | 1,151 | 60,000 |
| 2024/04/12 | 1,145 | 1,150 | 1,136 | 1,140 | 42,900 |
| 2024/04/11 | 1,130 | 1,146 | 1,123 | 1,142 | 44,300 |
| 2024/04/10 | 1,138 | 1,139 | 1,133 | 1,136 | 52,200 |
| 2024/04/09 | 1,148 | 1,155 | 1,136 | 1,142 | 69,700 |
| 2024/04/08 | 1,142 | 1,149 | 1,137 | 1,147 | 54,900 |
| 2024/04/05 | 1,141 | 1,145 | 1,123 | 1,139 | 88,600 |
| 2024/04/04 | 1,161 | 1,172 | 1,152 | 1,154 | 82,700 |
| 2024/04/03 | 1,141 | 1,171 | 1,141 | 1,166 | 102,000 |
| 2024/04/02 | 1,186 | 1,192 | 1,134 | 1,147 | 154,800 |
| 2024/04/01 | 1,224 | 1,228 | 1,185 | 1,186 | 76,500 |
| 2024/03/29 | 1,220 | 1,232 | 1,209 | 1,224 | 67,500 |
| 2024/03/28 | 1,228 | 1,236 | 1,201 | 1,202 | 147,800 |
| 2024/03/27 | 1,233 | 1,267 | 1,233 | 1,260 | 191,100 |
| 2024/03/26 | 1,222 | 1,236 | 1,210 | 1,232 | 94,500 |
| 2024/03/25 | 1,246 | 1,246 | 1,220 | 1,220 | 115,700 |
| 2024/03/22 | 1,254 | 1,256 | 1,242 | 1,252 | 102,800 |
| 2024/03/21 | 1,215 | 1,249 | 1,212 | 1,246 | 111,400 |
| 2024/03/19 | 1,216 | 1,221 | 1,196 | 1,205 | 105,900 |
| 2024/03/18 | 1,224 | 1,224 | 1,206 | 1,208 | 104,100 |
| 2024/03/15 | 1,206 | 1,225 | 1,204 | 1,209 | 81,200 |
| 2024/03/14 | 1,209 | 1,212 | 1,196 | 1,203 | 59,800 |
| 2024/03/13 | 1,207 | 1,213 | 1,181 | 1,195 | 115,900 |
| 2024/03/12 | 1,181 | 1,188 | 1,163 | 1,184 | 102,500 |
| 2024/03/11 | 1,239 | 1,240 | 1,181 | 1,197 | 173,400 |
| 2024/03/08 | 1,199 | 1,240 | 1,191 | 1,234 | 197,300 |
| 2024/03/07 | 1,184 | 1,203 | 1,179 | 1,195 | 122,200 |
| 2024/03/06 | 1,148 | 1,183 | 1,146 | 1,173 | 123,900 |
| 2024/03/05 | 1,135 | 1,151 | 1,127 | 1,149 | 100,400 |
| 2024/03/04 | 1,153 | 1,153 | 1,127 | 1,138 | 153,600 |
| 2024/03/01 | 1,137 | 1,153 | 1,132 | 1,152 | 156,800 |
| 2024/02/29 | 1,099 | 1,130 | 1,095 | 1,125 | 132,400 |
| 2024/02/28 | 1,077 | 1,113 | 1,077 | 1,086 | 173,900 |
| 2024/02/27 | 1,075 | 1,088 | 1,072 | 1,082 | 92,400 |
| 2024/02/26 | 1,072 | 1,077 | 1,065 | 1,069 | 68,600 |
| 2024/02/22 | 1,069 | 1,075 | 1,061 | 1,072 | 64,900 |
| 2024/02/21 | 1,060 | 1,065 | 1,055 | 1,065 | 47,900 |
| 2024/02/20 | 1,071 | 1,075 | 1,060 | 1,060 | 81,500 |
| 2024/02/19 | 1,044 | 1,070 | 1,044 | 1,070 | 76,000 |
| 2024/02/16 | 1,032 | 1,053 | 1,032 | 1,044 | 74,600 |
| 2024/02/15 | 1,054 | 1,055 | 1,029 | 1,030 | 86,400 |
| 2024/02/14 | 1,057 | 1,057 | 1,038 | 1,048 | 82,800 |
| 2024/02/13 | 1,057 | 1,060 | 1,046 | 1,057 | 95,900 |
| 2024/02/09 | 1,050 | 1,052 | 1,036 | 1,039 | 74,000 |
| 2024/02/08 | 1,060 | 1,060 | 1,038 | 1,051 | 99,600 |
| 2024/02/07 | 1,040 | 1,062 | 1,040 | 1,059 | 155,900 |
| 2024/02/06 | 1,018 | 1,076 | 1,011 | 1,037 | 263,500 |
| 2024/02/05 | 1,018 | 1,028 | 1,014 | 1,021 | 57,100 |
| 2024/02/02 | 1,018 | 1,018 | 1,003 | 1,010 | 50,800 |
| 2024/02/01 | 1,024 | 1,024 | 1,012 | 1,018 | 63,500 |
| 2024/01/31 | 1,010 | 1,027 | 1,008 | 1,027 | 64,400 |
| 2024/01/30 | 1,019 | 1,019 | 1,009 | 1,009 | 39,400 |
| 2024/01/29 | 1,013 | 1,023 | 1,012 | 1,019 | 46,800 |
| 2024/01/26 | 1,013 | 1,022 | 1,005 | 1,012 | 75,500 |
| 2024/01/25 | 1,020 | 1,025 | 1,012 | 1,016 | 111,600 |
| 2024/01/24 | 994 | 1,013 | 990 | 1,010 | 93,000 |
| 2024/01/23 | 990 | 998 | 985 | 985 | 64,800 |
| 2024/01/22 | 992 | 994 | 987 | 993 | 31,100 |
| 2024/01/19 | 993 | 993 | 983 | 984 | 53,800 |
| 2024/01/18 | 987 | 993 | 981 | 993 | 70,800 |
| 2024/01/17 | 987 | 996 | 983 | 983 | 66,200 |
| 2024/01/16 | 1,000 | 1,000 | 986 | 986 | 60,800 |
| 2024/01/15 | 983 | 1,002 | 983 | 996 | 51,700 |
| 2024/01/12 | 993 | 994 | 983 | 984 | 71,100 |
| 2024/01/11 | 995 | 1,005 | 990 | 991 | 80,200 |
| 2024/01/10 | 987 | 993 | 982 | 982 | 65,500 |
| 2024/01/09 | 986 | 991 | 979 | 985 | 57,300 |
| 2024/01/05 | 975 | 984 | 974 | 980 | 61,800 |
| 2024/01/04 | 963 | 971 | 954 | 967 | 63,600 |
| 2023/12/29 | 953 | 968 | 953 | 960 | 66,900 |
| 2023/12/28 | 957 | 959 | 952 | 959 | 40,900 |
| 2023/12/27 | 944 | 958 | 944 | 958 | 50,600 |
| 2023/12/26 | 944 | 949 | 941 | 944 | 44,200 |
| 2023/12/25 | 947 | 952 | 943 | 944 | 57,600 |
| 2023/12/22 | 933 | 945 | 933 | 943 | 75,600 |
| 2023/12/21 | 937 | 940 | 924 | 929 | 136,900 |
| 2023/12/20 | 946 | 949 | 939 | 941 | 126,900 |
| 2023/12/19 | 958 | 961 | 947 | 951 | 92,800 |
| 2023/12/18 | 968 | 968 | 947 | 956 | 106,100 |
| 2023/12/15 | 978 | 982 | 969 | 972 | 72,900 |
| 2023/12/14 | 989 | 992 | 976 | 977 | 105,400 |
| 2023/12/13 | 980 | 990 | 980 | 985 | 50,200 |
| 2023/12/12 | 984 | 988 | 976 | 978 | 76,700 |
| 2023/12/11 | 993 | 999 | 980 | 987 | 106,000 |
| 2023/12/08 | 1,000 | 1,006 | 981 | 985 | 150,800 |
| 2023/12/07 | 978 | 987 | 971 | 986 | 78,900 |
| 2023/12/06 | 980 | 988 | 979 | 988 | 64,200 |
| 2023/12/05 | 991 | 998 | 981 | 981 | 98,900 |
| 2023/12/04 | 999 | 1,001 | 991 | 993 | 55,500 |
| 2023/12/01 | 1,005 | 1,008 | 994 | 1,000 | 53,700 |
| 2023/11/30 | 990 | 1,007 | 987 | 1,001 | 103,300 |
| 2023/11/29 | 998 | 1,002 | 976 | 982 | 107,400 |
| 2023/11/28 | 1,001 | 1,013 | 996 | 999 | 67,100 |
| 2023/11/27 | 1,004 | 1,009 | 998 | 1,002 | 47,300 |
| 2023/11/24 | 1,003 | 1,008 | 999 | 1,003 | 35,700 |
| 2023/11/22 | 999 | 1,008 | 999 | 1,001 | 44,300 |
| 2023/11/21 | 1,012 | 1,020 | 1,000 | 1,006 | 59,900 |
| 2023/11/20 | 1,010 | 1,031 | 1,010 | 1,012 | 65,000 |
| 2023/11/17 | 1,000 | 1,015 | 994 | 1,010 | 54,200 |
| 2023/11/16 | 1,008 | 1,025 | 1,000 | 1,000 | 51,700 |
| 2023/11/15 | 1,032 | 1,035 | 1,006 | 1,016 | 74,100 |
| 2023/11/14 | 1,030 | 1,034 | 1,016 | 1,027 | 80,100 |
| 2023/11/13 | 1,020 | 1,024 | 1,007 | 1,017 | 53,800 |
| 2023/11/10 | 993 | 1,024 | 993 | 1,023 | 67,000 |
| 2023/11/09 | 990 | 1,017 | 983 | 1,014 | 104,100 |
| 2023/11/08 | 1,057 | 1,058 | 992 | 1,005 | 153,900 |
| 2023/11/07 | 1,048 | 1,067 | 1,046 | 1,059 | 92,200 |
| 2023/11/06 | 1,071 | 1,079 | 1,059 | 1,059 | 125,600 |
| 2023/11/02 | 1,100 | 1,114 | 1,059 | 1,069 | 151,300 |
| 2023/11/01 | 1,080 | 1,095 | 1,069 | 1,090 | 176,900 |
| 2023/10/31 | 1,068 | 1,083 | 1,040 | 1,074 | 173,700 |
| 2023/10/30 | 1,054 | 1,084 | 1,033 | 1,038 | 474,300 |
| 2023/10/27 | 1,016 | 1,056 | 1,016 | 1,056 | 134,100 |
| 2023/10/26 | 1,025 | 1,033 | 1,008 | 1,019 | 68,200 |
| 2023/10/25 | 1,011 | 1,037 | 1,005 | 1,025 | 70,300 |
| 2023/10/24 | 1,022 | 1,022 | 992 | 1,014 | 102,500 |
| 2023/10/23 | 1,038 | 1,051 | 1,023 | 1,023 | 88,500 |
| 2023/10/20 | 1,025 | 1,038 | 1,018 | 1,029 | 176,500 |
| 2023/10/19 | 996 | 1,019 | 996 | 1,018 | 83,200 |
| 2023/10/18 | 1,011 | 1,024 | 1,003 | 1,016 | 88,900 |
| 2023/10/17 | 1,004 | 1,005 | 985 | 996 | 80,600 |
| 2023/10/16 | 977 | 991 | 976 | 989 | 84,000 |
| 2023/10/13 | 1,004 | 1,014 | 985 | 988 | 102,400 |
| 2023/10/12 | 1,011 | 1,023 | 1,004 | 1,013 | 107,300 |
| 2023/10/11 | 1,022 | 1,025 | 1,006 | 1,015 | 99,300 |
| 2023/10/10 | 995 | 1,026 | 995 | 1,026 | 144,900 |
| 2023/10/06 | 985 | 1,009 | 975 | 1,005 | 110,600 |
| 2023/10/05 | 948 | 987 | 948 | 984 | 125,000 |
| 2023/10/04 | 961 | 974 | 948 | 950 | 186,900 |
| 2023/10/03 | 1,015 | 1,015 | 984 | 985 | 123,900 |
| 2023/10/02 | 1,031 | 1,047 | 1,016 | 1,020 | 120,600 |
| 2023/09/29 | 1,046 | 1,050 | 1,011 | 1,015 | 107,700 |
| 2023/09/28 | 1,050 | 1,069 | 1,046 | 1,056 | 104,100 |
| 2023/09/27 | 1,055 | 1,068 | 1,038 | 1,068 | 128,500 |
| 2023/09/26 | 1,053 | 1,064 | 1,049 | 1,055 | 85,400 |
| 2023/09/25 | 1,066 | 1,066 | 1,041 | 1,046 | 92,200 |
| 2023/09/22 | 1,050 | 1,074 | 1,041 | 1,068 | 108,000 |
| 2023/09/21 | 1,042 | 1,070 | 1,042 | 1,060 | 155,100 |
| 2023/09/20 | 1,059 | 1,063 | 1,040 | 1,044 | 114,600 |
| 2023/09/19 | 1,037 | 1,055 | 1,036 | 1,053 | 89,500 |
| 2023/09/15 | 1,046 | 1,055 | 1,030 | 1,031 | 200,400 |
| 2023/09/14 | 1,037 | 1,047 | 1,033 | 1,040 | 103,500 |
| 2023/09/13 | 1,020 | 1,033 | 1,018 | 1,027 | 96,400 |
| 2023/09/12 | 1,026 | 1,028 | 1,005 | 1,021 | 87,200 |
| 2023/09/11 | 980 | 1,012 | 980 | 1,012 | 185,400 |
| 2023/09/08 | 967 | 976 | 965 | 969 | 163,700 |
| 2023/09/07 | 976 | 984 | 970 | 976 | 88,000 |
| 2023/09/06 | 968 | 985 | 965 | 982 | 87,400 |
| 2023/09/05 | 973 | 974 | 952 | 964 | 106,400 |
| 2023/09/04 | 950 | 964 | 950 | 962 | 81,200 |
| 2023/09/01 | 934 | 947 | 931 | 944 | 93,100 |
| 2023/08/31 | 930 | 936 | 928 | 928 | 80,200 |
| 2023/08/30 | 924 | 936 | 920 | 934 | 110,400 |
| 2023/08/29 | 919 | 924 | 912 | 920 | 49,500 |
| 2023/08/28 | 919 | 924 | 918 | 919 | 40,200 |
| 2023/08/25 | 909 | 917 | 905 | 916 | 45,500 |
| 2023/08/24 | 910 | 920 | 910 | 919 | 49,500 |
| 2023/08/23 | 906 | 910 | 904 | 910 | 35,100 |
| 2023/08/22 | 897 | 915 | 894 | 915 | 64,700 |
| 2023/08/21 | 895 | 900 | 894 | 894 | 35,100 |
| 2023/08/18 | 903 | 904 | 889 | 893 | 59,500 |
| 2023/08/17 | 888 | 903 | 885 | 903 | 79,000 |
| 2023/08/16 | 901 | 902 | 890 | 890 | 93,600 |
| 2023/08/15 | 907 | 910 | 901 | 908 | 52,600 |
| 2023/08/14 | 917 | 919 | 906 | 909 | 57,500 |
| 2023/08/10 | 901 | 909 | 899 | 906 | 83,500 |
| 2023/08/09 | 916 | 916 | 899 | 906 | 62,600 |
| 2023/08/08 | 922 | 922 | 915 | 917 | 42,600 |
| 2023/08/07 | 914 | 920 | 905 | 917 | 81,000 |
| 2023/08/04 | 900 | 917 | 900 | 915 | 91,000 |
| 2023/08/03 | 907 | 910 | 898 | 906 | 106,400 |
| 2023/08/02 | 912 | 918 | 906 | 910 | 87,900 |
| 2023/08/01 | 931 | 931 | 916 | 918 | 94,400 |
| 2023/07/31 | 929 | 936 | 922 | 931 | 145,800 |
| 2023/07/28 | 897 | 925 | 896 | 922 | 190,000 |
| 2023/07/27 | 889 | 897 | 887 | 896 | 100,100 |
| 2023/07/26 | 890 | 892 | 886 | 892 | 48,400 |
| 2023/07/25 | 889 | 893 | 887 | 892 | 47,800 |
| 2023/07/24 | 888 | 892 | 882 | 886 | 66,900 |
| 2023/07/21 | 895 | 895 | 881 | 888 | 85,000 |
| 2023/07/20 | 894 | 896 | 888 | 891 | 68,700 |
| 2023/07/19 | 894 | 894 | 886 | 891 | 73,300 |
| 2023/07/18 | 877 | 896 | 876 | 886 | 97,200 |
| 2023/07/14 | 881 | 882 | 872 | 873 | 66,700 |
| 2023/07/13 | 889 | 889 | 874 | 878 | 64,000 |
| 2023/07/12 | 884 | 888 | 879 | 883 | 63,600 |
| 2023/07/11 | 889 | 889 | 879 | 881 | 63,900 |
| 2023/07/10 | 886 | 895 | 882 | 884 | 101,600 |
| 2023/07/07 | 871 | 889 | 868 | 882 | 98,000 |
| 2023/07/06 | 881 | 882 | 870 | 874 | 73,100 |
| 2023/07/05 | 885 | 891 | 877 | 880 | 131,100 |
| 2023/07/04 | 867 | 887 | 866 | 887 | 149,800 |
| 2023/07/03 | 856 | 868 | 854 | 866 | 85,000 |
| 2023/06/30 | 868 | 870 | 852 | 855 | 108,500 |
| 2023/06/29 | 863 | 868 | 857 | 860 | 75,000 |
| 2023/06/28 | 852 | 862 | 851 | 861 | 111,000 |
| 2023/06/27 | 846 | 850 | 841 | 849 | 55,500 |