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 |
---|---|---|---|---|---|
1988/12/28 | 848 | 848 | 845 | 848 | 15,971 |
1988/12/27 | 838 | 852 | 836 | 848 | 62,887 |
1988/12/26 | 801 | 847 | 801 | 826 | 132,762 |
1988/12/24 | 791 | 801 | 781 | 781 | 30,944 |
1988/12/23 | 782 | 791 | 781 | 791 | 28,948 |
1988/12/22 | 776 | 787 | 776 | 777 | 8,984 |
1988/12/21 | 790 | 790 | 771 | 771 | 11,978 |
1988/12/20 | 801 | 801 | 791 | 791 | 40,926 |
1988/12/19 | 801 | 801 | 796 | 801 | 19,964 |
1988/12/16 | 801 | 801 | 801 | 801 | 17,968 |
1988/12/15 | 776 | 781 | 776 | 776 | 19,964 |
1988/12/14 | 797 | 797 | 776 | 776 | 3,993 |
1988/12/13 | 806 | 806 | 796 | 796 | 17,968 |
1988/12/12 | 775 | 776 | 775 | 776 | 26,952 |
1988/12/09 | 773 | 775 | 773 | 775 | 33,939 |
1988/12/08 | 791 | 811 | 791 | 792 | 41,925 |
1988/12/07 | 801 | 810 | 801 | 810 | 41,925 |
1988/12/06 | 806 | 808 | 806 | 806 | 41,925 |
1988/12/05 | 802 | 810 | 802 | 806 | 13,975 |
1988/12/03 | 801 | 808 | 801 | 802 | 22,959 |
1988/12/02 | 781 | 801 | 781 | 801 | 15,971 |
1988/12/01 | 788 | 800 | 771 | 800 | 19,964 |
1988/11/30 | 790 | 790 | 789 | 789 | 4,991 |
1988/11/28 | 800 | 800 | 800 | 800 | 3,993 |
1988/11/26 | 773 | 773 | 771 | 771 | 3,993 |
1988/11/25 | 771 | 781 | 771 | 771 | 6,987 |
1988/11/24 | 773 | 783 | 773 | 777 | 11,978 |
1988/11/22 | 774 | 781 | 773 | 776 | 21,961 |
1988/11/21 | 781 | 786 | 773 | 773 | 11,978 |
1988/11/18 | 791 | 791 | 772 | 781 | 22,959 |
1988/11/17 | 806 | 806 | 801 | 801 | 87,842 |
1988/11/15 | 821 | 847 | 821 | 847 | 96,826 |
1988/11/14 | 811 | 831 | 811 | 821 | 104,812 |
1988/11/11 | 761 | 811 | 761 | 811 | 25,953 |
1988/11/10 | 751 | 751 | 751 | 751 | 37,932 |
1988/11/09 | 746 | 751 | 746 | 751 | 70,873 |
1988/11/08 | 726 | 750 | 726 | 750 | 9,982 |
1988/11/07 | 721 | 721 | 703 | 716 | 43,921 |
1988/11/04 | 712 | 712 | 711 | 711 | 12,977 |
1988/11/02 | 720 | 721 | 711 | 714 | 49,910 |
1988/11/01 | 731 | 731 | 716 | 716 | 49,910 |
1988/10/31 | 731 | 741 | 731 | 731 | 27,950 |
1988/10/29 | 732 | 732 | 732 | 732 | 15,971 |
1988/10/28 | 741 | 741 | 731 | 732 | 18,966 |
1988/10/27 | 742 | 742 | 741 | 741 | 18,966 |
1988/10/26 | 751 | 751 | 742 | 746 | 17,968 |
1988/10/25 | 759 | 761 | 751 | 751 | 54,901 |
1988/10/24 | 761 | 766 | 761 | 761 | 11,978 |
1988/10/22 | 761 | 762 | 761 | 761 | 12,977 |
1988/10/21 | 761 | 761 | 761 | 761 | 6,987 |
1988/10/20 | 752 | 789 | 752 | 789 | 24,955 |
1988/10/19 | 752 | 752 | 752 | 752 | 7,986 |
1988/10/18 | 762 | 791 | 762 | 791 | 21,961 |
1988/10/17 | 782 | 782 | 751 | 751 | 37,932 |
1988/10/14 | 761 | 781 | 752 | 781 | 15,971 |
1988/10/13 | 781 | 781 | 761 | 761 | 2,995 |
1988/10/12 | 782 | 784 | 781 | 781 | 9,982 |
1988/10/11 | 782 | 782 | 782 | 782 | 998 |
1988/10/07 | 782 | 782 | 782 | 782 | 8,984 |
1988/10/06 | 781 | 782 | 781 | 782 | 8,984 |
1988/10/03 | 821 | 821 | 821 | 821 | 3,993 |
1988/10/01 | 790 | 821 | 790 | 821 | 41,925 |
1988/09/30 | 790 | 790 | 786 | 786 | 4,991 |
1988/09/29 | 786 | 791 | 781 | 791 | 9,982 |
1988/09/28 | 771 | 771 | 764 | 765 | 11,978 |
1988/09/27 | 781 | 781 | 761 | 761 | 13,975 |
1988/09/26 | 791 | 791 | 781 | 781 | 16,970 |
1988/09/24 | 801 | 811 | 796 | 796 | 20,962 |
1988/09/22 | 801 | 801 | 801 | 801 | 25,953 |
1988/09/21 | 801 | 801 | 801 | 801 | 15,971 |
1988/09/20 | 801 | 806 | 801 | 801 | 35,935 |
1988/09/19 | 811 | 811 | 806 | 806 | 29,946 |
1988/09/16 | 821 | 821 | 811 | 811 | 9,982 |
1988/09/14 | 821 | 821 | 806 | 821 | 6,987 |
1988/09/13 | 826 | 831 | 821 | 831 | 18,966 |
1988/09/12 | 822 | 822 | 822 | 822 | 2,995 |
1988/09/09 | 842 | 842 | 821 | 821 | 8,984 |
1988/09/08 | 853 | 853 | 831 | 842 | 4,991 |
1988/09/07 | 863 | 863 | 852 | 862 | 16,970 |
1988/09/06 | 882 | 887 | 852 | 872 | 65,882 |
1988/09/05 | 882 | 882 | 872 | 872 | 19,964 |
1988/09/03 | 852 | 888 | 852 | 883 | 33,939 |
1988/09/02 | 791 | 862 | 791 | 862 | 30,944 |
1988/08/31 | 851 | 851 | 842 | 842 | 2,995 |
1988/08/30 | 852 | 852 | 842 | 851 | 16,970 |
1988/08/29 | 853 | 853 | 852 | 852 | 11,978 |
1988/08/27 | 852 | 852 | 851 | 852 | 9,982 |
1988/08/26 | 872 | 872 | 852 | 852 | 4,991 |
1988/08/25 | 872 | 872 | 852 | 872 | 34,937 |
1988/08/24 | 871 | 882 | 871 | 882 | 2,995 |
1988/08/23 | 864 | 881 | 862 | 881 | 42,923 |
1988/08/22 | 863 | 884 | 863 | 884 | 33,939 |
1988/08/19 | 883 | 892 | 882 | 891 | 19,964 |
1988/08/18 | 893 | 901 | 882 | 901 | 25,953 |
1988/08/17 | 897 | 902 | 892 | 902 | 40,926 |
1988/08/16 | 902 | 917 | 892 | 917 | 10,980 |
1988/08/15 | 883 | 884 | 877 | 877 | 17,968 |
1988/08/12 | 897 | 902 | 883 | 883 | 25,953 |
1988/08/11 | 901 | 901 | 896 | 897 | 15,971 |
1988/08/10 | 902 | 902 | 902 | 902 | 5,989 |
1988/08/09 | 883 | 902 | 883 | 902 | 50,909 |
1988/08/08 | 902 | 902 | 892 | 892 | 53,903 |
1988/08/06 | 892 | 922 | 892 | 912 | 36,934 |
1988/08/05 | 887 | 902 | 875 | 902 | 24,955 |
1988/08/04 | 882 | 892 | 882 | 892 | 32,941 |
1988/08/03 | 902 | 902 | 894 | 894 | 13,975 |
1988/08/02 | 912 | 922 | 902 | 902 | 24,955 |
1988/08/01 | 912 | 912 | 893 | 902 | 24,955 |
1988/07/30 | 903 | 903 | 902 | 902 | 18,966 |
1988/07/29 | 933 | 933 | 872 | 872 | 61,889 |
1988/07/28 | 962 | 962 | 932 | 932 | 53,903 |
1988/07/27 | 972 | 972 | 941 | 972 | 177,681 |
1988/07/26 | 980 | 981 | 956 | 979 | 411,261 |
1988/07/25 | 937 | 982 | 929 | 982 | 593,933 |
1988/07/23 | 891 | 942 | 882 | 942 | 242,564 |
1988/07/22 | 852 | 892 | 842 | 892 | 65,882 |
1988/07/21 | 853 | 857 | 852 | 852 | 37,932 |
1988/07/20 | 873 | 873 | 854 | 854 | 37,932 |
1988/07/19 | 854 | 862 | 853 | 855 | 13,975 |
1988/07/18 | 866 | 867 | 853 | 855 | 58,894 |
1988/07/15 | 882 | 883 | 861 | 861 | 35,935 |
1988/07/14 | 900 | 900 | 882 | 883 | 12,977 |
1988/07/13 | 892 | 902 | 878 | 902 | 30,944 |
1988/07/12 | 888 | 902 | 888 | 902 | 40,926 |
1988/07/11 | 897 | 902 | 887 | 902 | 27,950 |
1988/07/08 | 892 | 902 | 873 | 902 | 45,918 |
1988/07/07 | 902 | 902 | 873 | 873 | 26,952 |
1988/07/06 | 912 | 912 | 873 | 889 | 104,812 |
1988/07/05 | 877 | 907 | 874 | 902 | 80,855 |
1988/07/04 | 873 | 888 | 873 | 887 | 43,921 |
1988/07/02 | 902 | 902 | 902 | 902 | 12,977 |
1988/07/01 | 902 | 902 | 872 | 882 | 74,866 |
1988/06/30 | 921 | 921 | 902 | 902 | 117,788 |
1988/06/29 | 922 | 923 | 901 | 922 | 115,792 |
1988/06/28 | 932 | 932 | 912 | 922 | 188,661 |
1988/06/27 | 903 | 923 | 903 | 922 | 126,772 |
1988/06/25 | 931 | 937 | 892 | 892 | 121,781 |
1988/06/24 | 972 | 1,002 | 927 | 930 | 1,066,085 |
1988/06/23 | 922 | 1,012 | 922 | 972 | 2,639,259 |
1988/06/22 | 834 | 924 | 834 | 916 | 1,404,477 |
1988/06/21 | 821 | 831 | 821 | 824 | 4,991 |
1988/06/20 | 831 | 831 | 826 | 831 | 18,966 |
1988/06/17 | 833 | 842 | 831 | 831 | 41,925 |
1988/06/16 | 852 | 852 | 833 | 833 | 45,918 |
1988/06/15 | 872 | 872 | 833 | 833 | 70,873 |
1988/06/14 | 849 | 872 | 849 | 872 | 154,722 |
1988/06/13 | 850 | 850 | 834 | 850 | 22,959 |
1988/06/10 | 841 | 850 | 841 | 850 | 40,926 |
1988/06/09 | 851 | 851 | 841 | 850 | 25,953 |
1988/06/08 | 841 | 851 | 834 | 851 | 42,923 |
1988/06/07 | 844 | 851 | 836 | 851 | 37,932 |
1988/06/06 | 833 | 833 | 823 | 833 | 17,968 |
1988/06/04 | 835 | 841 | 822 | 841 | 27,950 |
1988/06/03 | 842 | 851 | 831 | 841 | 32,941 |
1988/06/02 | 858 | 858 | 842 | 842 | 46,916 |
1988/06/01 | 852 | 858 | 842 | 858 | 34,937 |
1988/05/31 | 852 | 862 | 851 | 862 | 90,837 |
1988/05/30 | 872 | 872 | 847 | 862 | 32,941 |
1988/05/28 | 847 | 872 | 847 | 872 | 70,873 |
1988/05/27 | 842 | 852 | 842 | 844 | 80,855 |
1988/05/26 | 831 | 842 | 821 | 842 | 163,706 |
1988/05/25 | 831 | 842 | 831 | 842 | 45,918 |
1988/05/24 | 826 | 842 | 822 | 842 | 31,943 |
1988/05/23 | 843 | 843 | 822 | 843 | 22,959 |
1988/05/20 | 843 | 843 | 842 | 843 | 12,977 |
1988/05/19 | 852 | 853 | 822 | 822 | 23,957 |
1988/05/18 | 862 | 862 | 852 | 852 | 58,894 |
1988/05/17 | 855 | 862 | 853 | 854 | 35,935 |
1988/05/16 | 853 | 862 | 852 | 855 | 55,900 |
1988/05/13 | 862 | 872 | 853 | 853 | 91,835 |
1988/05/12 | 867 | 872 | 852 | 856 | 70,873 |
1988/05/11 | 878 | 892 | 878 | 878 | 124,776 |
1988/05/10 | 897 | 897 | 872 | 872 | 288,482 |
1988/05/09 | 892 | 932 | 877 | 877 | 688,763 |
1988/05/07 | 852 | 897 | 847 | 892 | 580,956 |
1988/05/06 | 822 | 842 | 822 | 842 | 128,769 |
1988/05/02 | 821 | 831 | 816 | 831 | 45,918 |
1988/04/30 | 816 | 816 | 815 | 815 | 3,993 |
1988/04/28 | 836 | 836 | 816 | 826 | 41,925 |
1988/04/27 | 781 | 847 | 781 | 847 | 66,880 |
1988/04/26 | 772 | 772 | 751 | 771 | 32,941 |
1988/04/25 | 784 | 784 | 771 | 771 | 33,939 |
1988/04/23 | 786 | 786 | 781 | 781 | 8,984 |
1988/04/22 | 786 | 789 | 786 | 787 | 51,907 |
1988/04/21 | 786 | 786 | 786 | 786 | 2,995 |
1988/04/20 | 784 | 786 | 784 | 786 | 10,980 |
1988/04/19 | 791 | 791 | 786 | 786 | 19,964 |
1988/04/18 | 781 | 786 | 781 | 786 | 35,935 |
1988/04/15 | 776 | 776 | 776 | 776 | 9,982 |
1988/04/14 | 791 | 791 | 786 | 786 | 10,980 |
1988/04/13 | 801 | 801 | 791 | 791 | 36,934 |
1988/04/12 | 796 | 796 | 791 | 791 | 24,955 |
1988/04/11 | 801 | 801 | 792 | 792 | 8,984 |
1988/04/08 | 801 | 801 | 791 | 791 | 39,928 |
1988/04/07 | 806 | 811 | 801 | 801 | 13,975 |
1988/04/06 | 806 | 811 | 802 | 811 | 41,925 |
1988/04/05 | 800 | 800 | 785 | 796 | 29,946 |
1988/04/04 | 805 | 805 | 791 | 791 | 46,916 |
1988/04/02 | 804 | 806 | 801 | 806 | 15,971 |
1988/04/01 | 801 | 806 | 786 | 806 | 20,962 |
1988/03/31 | 811 | 821 | 801 | 801 | 47,914 |
1988/03/30 | 823 | 823 | 811 | 811 | 43,921 |
1988/03/29 | 831 | 831 | 821 | 821 | 41,925 |
1988/03/28 | 822 | 831 | 821 | 831 | 35,935 |
1988/03/26 | 809 | 826 | 801 | 816 | 64,883 |
1988/03/25 | 806 | 811 | 801 | 811 | 46,916 |
1988/03/24 | 830 | 830 | 806 | 806 | 52,905 |
1988/03/23 | 821 | 831 | 819 | 824 | 101,817 |
1988/03/22 | 801 | 831 | 801 | 821 | 57,896 |
1988/03/18 | 811 | 821 | 806 | 811 | 56,898 |
1988/03/17 | 830 | 842 | 811 | 811 | 78,858 |
1988/03/16 | 840 | 848 | 831 | 831 | 100,819 |
1988/03/15 | 851 | 851 | 821 | 840 | 88,840 |
1988/03/14 | 852 | 857 | 831 | 852 | 84,848 |
1988/03/11 | 874 | 874 | 842 | 852 | 180,675 |
1988/03/10 | 862 | 891 | 852 | 872 | 556,001 |
1988/03/09 | 801 | 852 | 801 | 852 | 440,209 |
1988/03/08 | 810 | 816 | 791 | 806 | 90,837 |
1988/03/07 | 796 | 811 | 796 | 811 | 103,814 |
1988/03/05 | 799 | 799 | 796 | 799 | 5,989 |
1988/03/04 | 781 | 799 | 781 | 799 | 45,918 |
1988/03/03 | 791 | 791 | 781 | 781 | 31,943 |
1988/03/02 | 801 | 801 | 790 | 790 | 44,919 |
1988/03/01 | 801 | 810 | 781 | 801 | 55,900 |
1988/02/29 | 796 | 802 | 791 | 801 | 19,964 |
1988/02/27 | 801 | 801 | 791 | 791 | 21,961 |
1988/02/26 | 806 | 811 | 801 | 802 | 63,885 |
1988/02/25 | 792 | 816 | 792 | 816 | 93,831 |
1988/02/24 | 821 | 821 | 791 | 791 | 136,754 |
1988/02/23 | 823 | 852 | 811 | 820 | 305,451 |
1988/02/22 | 796 | 821 | 790 | 821 | 232,582 |
1988/02/19 | 791 | 801 | 785 | 791 | 289,480 |
1988/02/18 | 751 | 801 | 751 | 781 | 201,638 |
1988/02/17 | 681 | 701 | 681 | 701 | 37,932 |
1988/02/16 | 671 | 691 | 670 | 676 | 35,935 |
1988/02/15 | 661 | 661 | 661 | 661 | 9,982 |
1988/02/12 | 691 | 691 | 670 | 671 | 18,966 |
1988/02/10 | 717 | 717 | 701 | 701 | 10,980 |
1988/02/09 | 718 | 718 | 716 | 718 | 24,955 |
1988/02/08 | 721 | 721 | 718 | 718 | 18,966 |
1988/02/06 | 721 | 721 | 713 | 721 | 6,987 |
1988/02/05 | 744 | 744 | 713 | 726 | 47,914 |
1988/02/04 | 744 | 751 | 741 | 745 | 37,932 |
1988/02/03 | 741 | 750 | 720 | 747 | 46,916 |
1988/02/02 | 751 | 771 | 751 | 761 | 49,910 |
1988/02/01 | 751 | 761 | 741 | 751 | 156,719 |
1988/01/30 | 731 | 740 | 721 | 731 | 73,867 |
1988/01/29 | 740 | 751 | 731 | 731 | 179,677 |
1988/01/28 | 661 | 731 | 661 | 731 | 117,788 |
1988/01/27 | 661 | 672 | 661 | 661 | 90,837 |
1988/01/26 | 601 | 621 | 601 | 611 | 48,912 |
1988/01/25 | 585 | 596 | 585 | 596 | 19,964 |
1988/01/23 | 581 | 586 | 581 | 581 | 9,982 |
1988/01/22 | 581 | 581 | 581 | 581 | 998 |
1988/01/21 | 591 | 591 | 581 | 591 | 9,982 |
1988/01/20 | 591 | 591 | 586 | 591 | 14,973 |
1988/01/19 | 591 | 591 | 586 | 591 | 8,984 |
1988/01/18 | 601 | 601 | 591 | 591 | 18,966 |
1988/01/14 | 599 | 599 | 596 | 596 | 14,973 |
1988/01/13 | 585 | 601 | 571 | 601 | 49,910 |
1988/01/12 | 587 | 587 | 585 | 585 | 8,984 |
1988/01/11 | 586 | 587 | 586 | 587 | 6,987 |
1988/01/08 | 591 | 591 | 588 | 588 | 25,953 |
1988/01/07 | 589 | 592 | 588 | 591 | 27,950 |
1988/01/06 | 586 | 586 | 586 | 586 | 2,995 |
1988/01/05 | 581 | 591 | 581 | 591 | 9,982 |
1988/01/04 | 611 | 611 | 596 | 601 | 26,952 |