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 |
---|---|---|---|---|---|
1987/12/28 | 581 | 601 | 581 | 601 | 9,982 |
1987/12/26 | 601 | 601 | 591 | 591 | 13,975 |
1987/12/25 | 601 | 602 | 601 | 601 | 17,968 |
1987/12/24 | 601 | 611 | 591 | 602 | 34,937 |
1987/12/23 | 602 | 602 | 601 | 601 | 20,962 |
1987/12/22 | 601 | 601 | 601 | 601 | 7,986 |
1987/12/21 | 601 | 601 | 591 | 601 | 28,948 |
1987/12/18 | 605 | 605 | 581 | 581 | 21,961 |
1987/12/17 | 601 | 606 | 601 | 606 | 35,935 |
1987/12/16 | 601 | 601 | 601 | 601 | 22,959 |
1987/12/15 | 619 | 619 | 601 | 601 | 25,953 |
1987/12/14 | 601 | 621 | 591 | 601 | 36,934 |
1987/12/11 | 606 | 606 | 600 | 601 | 30,944 |
1987/12/10 | 606 | 606 | 601 | 602 | 7,986 |
1987/12/09 | 601 | 604 | 601 | 602 | 24,955 |
1987/12/08 | 611 | 611 | 606 | 606 | 28,948 |
1987/12/07 | 602 | 611 | 602 | 602 | 18,966 |
1987/12/05 | 603 | 603 | 603 | 603 | 5,989 |
1987/12/04 | 603 | 606 | 602 | 603 | 16,970 |
1987/12/03 | 606 | 610 | 602 | 602 | 42,923 |
1987/12/02 | 601 | 611 | 601 | 611 | 26,952 |
1987/12/01 | 603 | 603 | 601 | 601 | 7,986 |
1987/11/30 | 622 | 622 | 602 | 603 | 17,968 |
1987/11/28 | 612 | 612 | 609 | 612 | 9,982 |
1987/11/27 | 611 | 621 | 602 | 611 | 17,968 |
1987/11/26 | 621 | 621 | 621 | 621 | 10,980 |
1987/11/25 | 621 | 626 | 621 | 621 | 10,980 |
1987/11/24 | 621 | 621 | 621 | 621 | 1,996 |
1987/11/20 | 631 | 631 | 602 | 602 | 16,970 |
1987/11/19 | 650 | 651 | 631 | 631 | 18,966 |
1987/11/18 | 631 | 636 | 601 | 601 | 26,952 |
1987/11/17 | 631 | 651 | 621 | 651 | 7,986 |
1987/11/16 | 602 | 641 | 602 | 641 | 9,982 |
1987/11/13 | 602 | 602 | 591 | 601 | 10,980 |
1987/11/12 | 620 | 620 | 601 | 601 | 17,968 |
1987/11/11 | 596 | 611 | 596 | 610 | 22,959 |
1987/11/10 | 611 | 611 | 597 | 597 | 8,984 |
1987/11/09 | 642 | 642 | 636 | 636 | 2,995 |
1987/11/07 | 661 | 661 | 651 | 651 | 12,977 |
1987/11/06 | 661 | 661 | 661 | 661 | 2,995 |
1987/11/05 | 666 | 666 | 661 | 661 | 22,959 |
1987/11/04 | 673 | 673 | 666 | 666 | 9,982 |
1987/11/02 | 671 | 671 | 667 | 671 | 13,975 |
1987/10/31 | 671 | 671 | 666 | 666 | 10,980 |
1987/10/30 | 671 | 671 | 671 | 671 | 4,991 |
1987/10/29 | 701 | 701 | 686 | 686 | 22,959 |
1987/10/28 | 701 | 701 | 676 | 676 | 13,975 |
1987/10/27 | 661 | 681 | 661 | 681 | 19,964 |
1987/10/26 | 701 | 705 | 701 | 701 | 20,962 |
1987/10/24 | 722 | 722 | 701 | 701 | 26,952 |
1987/10/23 | 731 | 731 | 721 | 721 | 10,980 |
1987/10/22 | 751 | 751 | 731 | 731 | 25,953 |
1987/10/20 | 771 | 771 | 721 | 721 | 33,939 |
1987/10/19 | 801 | 801 | 800 | 800 | 20,962 |
1987/10/16 | 791 | 791 | 771 | 776 | 28,948 |
1987/10/15 | 801 | 801 | 771 | 800 | 19,964 |
1987/10/14 | 810 | 810 | 801 | 801 | 13,975 |
1987/10/13 | 801 | 811 | 796 | 811 | 23,957 |
1987/10/12 | 800 | 811 | 800 | 811 | 32,941 |
1987/10/09 | 817 | 817 | 801 | 802 | 28,948 |
1987/10/08 | 831 | 831 | 801 | 801 | 79,857 |
1987/10/07 | 836 | 836 | 831 | 831 | 30,944 |
1987/10/06 | 843 | 843 | 841 | 842 | 53,903 |
1987/10/05 | 861 | 861 | 812 | 812 | 58,894 |
1987/10/03 | 860 | 862 | 852 | 862 | 79,857 |
1987/10/02 | 851 | 862 | 842 | 860 | 152,726 |
1987/10/01 | 860 | 862 | 852 | 852 | 381,315 |
1987/09/30 | 817 | 862 | 817 | 862 | 424,238 |
1987/09/29 | 821 | 852 | 815 | 815 | 353,365 |
1987/09/28 | 801 | 821 | 791 | 821 | 282,493 |
1987/09/26 | 801 | 801 | 801 | 801 | 58,894 |
1987/09/25 | 841 | 861 | 841 | 855 | 320,424 |
1987/09/24 | 862 | 867 | 841 | 861 | 857,460 |
1987/09/22 | 831 | 831 | 831 | 831 | 351,369 |
1987/09/21 | 701 | 731 | 701 | 731 | 83,849 |
1987/09/18 | 701 | 711 | 701 | 701 | 50,909 |
1987/09/17 | 701 | 711 | 701 | 701 | 76,862 |
1987/09/16 | 671 | 701 | 671 | 701 | 107,806 |
1987/09/14 | 681 | 681 | 679 | 679 | 8,984 |
1987/09/11 | 682 | 700 | 681 | 681 | 23,957 |
1987/09/10 | 700 | 700 | 700 | 700 | 998 |
1987/09/09 | 681 | 691 | 681 | 691 | 1,996 |
1987/09/08 | 681 | 691 | 681 | 691 | 3,993 |
1987/09/05 | 701 | 701 | 681 | 701 | 10,980 |
1987/09/04 | 692 | 701 | 681 | 701 | 12,977 |
1987/09/03 | 701 | 711 | 692 | 711 | 28,948 |
1987/09/02 | 711 | 711 | 705 | 711 | 23,957 |
1987/09/01 | 721 | 721 | 704 | 711 | 23,957 |
1987/08/31 | 711 | 711 | 706 | 711 | 9,982 |
1987/08/29 | 720 | 721 | 701 | 711 | 16,970 |
1987/08/28 | 711 | 731 | 702 | 731 | 19,964 |
1987/08/27 | 711 | 711 | 701 | 701 | 34,937 |
1987/08/26 | 721 | 721 | 711 | 721 | 7,986 |
1987/08/25 | 711 | 711 | 711 | 711 | 3,993 |
1987/08/24 | 730 | 731 | 701 | 711 | 17,968 |
1987/08/22 | 712 | 731 | 712 | 731 | 26,952 |
1987/08/21 | 703 | 711 | 701 | 711 | 15,971 |
1987/08/20 | 705 | 706 | 702 | 702 | 45,918 |
1987/08/19 | 704 | 705 | 704 | 705 | 12,977 |
1987/08/18 | 702 | 705 | 702 | 705 | 14,973 |
1987/08/17 | 702 | 702 | 702 | 702 | 2,995 |
1987/08/14 | 702 | 703 | 702 | 703 | 14,973 |
1987/08/13 | 702 | 703 | 702 | 702 | 19,964 |
1987/08/12 | 707 | 707 | 706 | 706 | 8,984 |
1987/08/11 | 703 | 707 | 703 | 706 | 32,941 |
1987/08/10 | 701 | 701 | 701 | 701 | 12,977 |
1987/08/07 | 701 | 701 | 701 | 701 | 14,973 |
1987/08/06 | 701 | 701 | 701 | 701 | 998 |
1987/08/05 | 706 | 706 | 701 | 701 | 3,993 |
1987/08/04 | 710 | 711 | 706 | 706 | 14,973 |
1987/08/03 | 706 | 711 | 700 | 711 | 18,966 |
1987/08/01 | 716 | 716 | 711 | 716 | 4,991 |
1987/07/31 | 706 | 711 | 706 | 711 | 8,984 |
1987/07/30 | 706 | 706 | 706 | 706 | 1,996 |
1987/07/29 | 726 | 726 | 711 | 721 | 14,973 |
1987/07/28 | 716 | 716 | 706 | 706 | 6,987 |
1987/07/27 | 741 | 750 | 719 | 726 | 40,926 |
1987/07/25 | 731 | 760 | 731 | 750 | 49,910 |
1987/07/24 | 701 | 711 | 701 | 711 | 29,946 |
1987/07/23 | 696 | 701 | 696 | 701 | 28,948 |
1987/07/22 | 701 | 706 | 701 | 701 | 68,876 |
1987/07/21 | 702 | 702 | 701 | 701 | 6,987 |
1987/07/20 | 701 | 711 | 701 | 701 | 29,946 |
1987/07/17 | 706 | 711 | 706 | 711 | 3,993 |
1987/07/16 | 706 | 721 | 701 | 721 | 35,935 |
1987/07/15 | 701 | 711 | 701 | 706 | 21,961 |
1987/07/14 | 701 | 711 | 701 | 711 | 21,961 |
1987/07/13 | 701 | 711 | 691 | 696 | 28,948 |
1987/07/10 | 700 | 701 | 700 | 701 | 44,919 |
1987/07/09 | 701 | 701 | 691 | 701 | 51,907 |
1987/07/08 | 701 | 711 | 701 | 711 | 42,923 |
1987/07/07 | 721 | 721 | 701 | 701 | 20,962 |
1987/07/06 | 731 | 741 | 730 | 730 | 36,934 |
1987/07/04 | 731 | 731 | 721 | 729 | 14,973 |
1987/07/03 | 731 | 731 | 730 | 731 | 33,939 |
1987/07/02 | 751 | 751 | 751 | 751 | 11,978 |
1987/07/01 | 721 | 746 | 721 | 746 | 25,953 |
1987/06/30 | 751 | 751 | 731 | 731 | 51,907 |
1987/06/29 | 746 | 761 | 741 | 761 | 83,849 |
1987/06/27 | 749 | 749 | 746 | 749 | 40,926 |
1987/06/26 | 751 | 762 | 749 | 749 | 50,909 |
1987/06/25 | 759 | 771 | 750 | 771 | 107,806 |
1987/06/24 | 749 | 760 | 741 | 751 | 56,898 |
1987/06/23 | 761 | 761 | 750 | 759 | 55,900 |
1987/06/22 | 781 | 781 | 761 | 771 | 28,948 |
1987/06/19 | 776 | 801 | 775 | 791 | 135,756 |
1987/06/18 | 766 | 781 | 766 | 776 | 69,874 |
1987/06/17 | 772 | 781 | 761 | 781 | 56,898 |
1987/06/16 | 761 | 771 | 761 | 771 | 100,819 |
1987/06/15 | 781 | 781 | 752 | 776 | 174,686 |
1987/06/12 | 776 | 781 | 761 | 761 | 83,849 |
1987/06/11 | 791 | 791 | 771 | 786 | 222,600 |
1987/06/10 | 699 | 751 | 691 | 751 | 149,731 |
1987/06/09 | 690 | 701 | 689 | 701 | 16,970 |
1987/06/08 | 701 | 701 | 691 | 701 | 11,978 |
1987/06/06 | 721 | 721 | 701 | 701 | 16,970 |
1987/06/05 | 700 | 711 | 700 | 711 | 31,943 |
1987/06/04 | 697 | 700 | 696 | 696 | 18,966 |
1987/06/03 | 700 | 701 | 691 | 691 | 17,968 |
1987/06/02 | 715 | 715 | 691 | 696 | 57,896 |
1987/06/01 | 702 | 702 | 691 | 695 | 29,946 |
1987/05/30 | 701 | 721 | 700 | 716 | 31,943 |
1987/05/29 | 701 | 711 | 701 | 704 | 30,944 |
1987/05/28 | 711 | 711 | 701 | 711 | 59,892 |
1987/05/27 | 731 | 731 | 711 | 731 | 95,828 |
1987/05/26 | 720 | 731 | 706 | 731 | 39,928 |
1987/05/25 | 721 | 731 | 701 | 730 | 33,939 |
1987/05/23 | 721 | 731 | 716 | 726 | 28,948 |
1987/05/22 | 730 | 731 | 711 | 731 | 18,966 |
1987/05/21 | 721 | 731 | 711 | 731 | 42,923 |
1987/05/20 | 736 | 736 | 706 | 731 | 54,901 |
1987/05/19 | 722 | 741 | 716 | 741 | 46,916 |
1987/05/18 | 741 | 741 | 730 | 734 | 21,961 |
1987/05/15 | 741 | 759 | 741 | 746 | 28,948 |
1987/05/14 | 751 | 759 | 732 | 759 | 68,876 |
1987/05/13 | 746 | 759 | 740 | 759 | 49,910 |
1987/05/12 | 751 | 761 | 730 | 760 | 54,901 |
1987/05/11 | 751 | 752 | 742 | 751 | 45,918 |
1987/05/08 | 752 | 761 | 752 | 761 | 25,953 |
1987/05/07 | 770 | 770 | 761 | 762 | 20,962 |
1987/05/06 | 770 | 771 | 745 | 771 | 32,941 |
1987/05/02 | 732 | 771 | 731 | 771 | 96,826 |
1987/05/01 | 730 | 741 | 730 | 731 | 115,792 |
1987/04/30 | 721 | 736 | 711 | 736 | 104,812 |
1987/04/28 | 760 | 761 | 730 | 731 | 84,848 |
1987/04/27 | 791 | 791 | 771 | 771 | 52,905 |
1987/04/25 | 801 | 801 | 778 | 801 | 63,885 |
1987/04/24 | 791 | 801 | 781 | 801 | 105,810 |
1987/04/23 | 806 | 807 | 775 | 781 | 184,668 |
1987/04/22 | 816 | 817 | 799 | 810 | 309,444 |
1987/04/21 | 831 | 831 | 806 | 806 | 456,181 |
1987/04/20 | 811 | 842 | 810 | 821 | 324,417 |
1987/04/17 | 816 | 819 | 801 | 810 | 431,225 |
1987/04/16 | 800 | 821 | 780 | 821 | 700,741 |
1987/04/15 | 739 | 760 | 721 | 760 | 555,003 |
1987/04/14 | 702 | 731 | 701 | 719 | 120,783 |
1987/04/13 | 756 | 758 | 696 | 702 | 182,672 |
1987/04/10 | 711 | 758 | 701 | 746 | 396,288 |
1987/04/09 | 721 | 751 | 710 | 721 | 689,761 |
1987/04/08 | 652 | 721 | 651 | 721 | 670,795 |
1987/04/07 | 613 | 636 | 613 | 631 | 137,753 |
1987/04/06 | 603 | 621 | 603 | 603 | 84,848 |
1987/04/04 | 622 | 631 | 603 | 603 | 22,959 |
1987/04/03 | 631 | 632 | 621 | 631 | 72,869 |
1987/04/02 | 661 | 661 | 629 | 631 | 67,878 |
1987/04/01 | 673 | 673 | 651 | 651 | 132,762 |
1987/03/31 | 631 | 636 | 616 | 630 | 105,810 |
1987/03/30 | 689 | 689 | 632 | 633 | 68,876 |
1987/03/28 | 686 | 701 | 682 | 691 | 114,794 |
1987/03/27 | 689 | 701 | 666 | 676 | 439,211 |
1987/03/26 | 731 | 731 | 676 | 681 | 289,480 |
1987/03/25 | 651 | 713 | 650 | 711 | 680,777 |
1987/03/24 | 551 | 651 | 551 | 651 | 518,069 |
1987/03/23 | 526 | 552 | 521 | 551 | 195,649 |
1987/03/20 | 521 | 521 | 511 | 521 | 84,848 |
1987/03/19 | 501 | 532 | 501 | 521 | 106,808 |
1987/03/18 | 501 | 506 | 497 | 506 | 77,860 |
1987/03/17 | 486 | 496 | 486 | 492 | 42,923 |
1987/03/16 | 486 | 486 | 486 | 486 | 16,970 |
1987/03/13 | 482 | 486 | 481 | 486 | 70,873 |
1987/03/12 | 490 | 490 | 490 | 490 | 22,959 |
1987/03/11 | 470 | 480 | 470 | 480 | 9,982 |
1987/03/10 | 486 | 486 | 485 | 485 | 16,970 |
1987/03/09 | 487 | 487 | 487 | 487 | 3,993 |
1987/03/07 | 481 | 486 | 481 | 481 | 24,955 |
1987/03/06 | 481 | 481 | 479 | 480 | 9,982 |
1987/03/05 | 481 | 481 | 471 | 479 | 19,964 |
1987/03/04 | 471 | 481 | 471 | 480 | 19,964 |
1987/03/03 | 480 | 481 | 477 | 481 | 20,962 |
1987/03/02 | 482 | 482 | 474 | 481 | 11,978 |
1987/02/28 | 482 | 486 | 482 | 486 | 11,978 |
1987/02/27 | 486 | 491 | 484 | 487 | 33,939 |
1987/02/26 | 486 | 491 | 481 | 491 | 38,930 |
1987/02/25 | 488 | 491 | 486 | 491 | 18,966 |
1987/02/24 | 486 | 491 | 482 | 491 | 15,971 |
1987/02/23 | 488 | 491 | 481 | 491 | 43,921 |
1987/02/20 | 484 | 491 | 484 | 491 | 75,864 |
1987/02/19 | 495 | 495 | 495 | 495 | 7,986 |
1987/02/18 | 491 | 501 | 491 | 496 | 17,968 |
1987/02/17 | 491 | 501 | 491 | 501 | 5,989 |
1987/02/16 | 511 | 511 | 501 | 511 | 455,182 |
1987/02/13 | 501 | 510 | 499 | 510 | 31,943 |
1987/02/12 | 511 | 511 | 500 | 501 | 8,984 |
1987/02/10 | 501 | 501 | 491 | 501 | 13,975 |
1987/02/09 | 501 | 501 | 501 | 501 | 7,986 |
1987/02/07 | 491 | 501 | 491 | 501 | 22,959 |
1987/02/06 | 496 | 501 | 496 | 501 | 15,971 |
1987/02/05 | 501 | 502 | 492 | 492 | 43,921 |
1987/02/04 | 521 | 521 | 500 | 501 | 59,892 |
1987/02/03 | 531 | 531 | 516 | 516 | 94,830 |
1987/02/02 | 521 | 532 | 516 | 520 | 153,724 |
1987/01/31 | 516 | 517 | 487 | 511 | 106,808 |
1987/01/30 | 513 | 522 | 501 | 511 | 180,675 |
1987/01/29 | 498 | 516 | 497 | 503 | 200,640 |
1987/01/28 | 471 | 484 | 471 | 482 | 37,932 |
1987/01/27 | 451 | 451 | 451 | 451 | 4,991 |
1987/01/23 | 451 | 451 | 451 | 451 | 3,993 |
1987/01/14 | 451 | 451 | 451 | 451 | 125,774 |
1987/01/13 | 451 | 451 | 451 | 451 | 70,873 |
1987/01/08 | 451 | 451 | 451 | 451 | 3,993 |
1987/01/07 | 451 | 451 | 451 | 451 | 75,864 |