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 |
---|---|---|---|---|---|
1989/12/29 | 1,165 | 1,195 | 1,155 | 1,195 | 55,753 |
1989/12/28 | 1,175 | 1,185 | 1,135 | 1,155 | 97,567 |
1989/12/27 | 1,165 | 1,205 | 1,165 | 1,195 | 169,249 |
1989/12/26 | 1,155 | 1,165 | 1,125 | 1,165 | 53,762 |
1989/12/25 | 1,135 | 1,155 | 1,115 | 1,155 | 42,810 |
1989/12/22 | 1,155 | 1,155 | 1,135 | 1,155 | 36,837 |
1989/12/21 | 1,165 | 1,175 | 1,155 | 1,155 | 22,898 |
1989/12/20 | 1,165 | 1,195 | 1,165 | 1,195 | 70,687 |
1989/12/19 | 1,205 | 1,205 | 1,185 | 1,185 | 108,519 |
1989/12/18 | 1,185 | 1,205 | 1,185 | 1,205 | 111,506 |
1989/12/15 | 1,175 | 1,185 | 1,175 | 1,185 | 73,673 |
1989/12/14 | 1,175 | 1,175 | 1,165 | 1,175 | 88,607 |
1989/12/13 | 1,175 | 1,185 | 1,165 | 1,175 | 75,664 |
1989/12/12 | 1,175 | 1,175 | 1,145 | 1,175 | 128,430 |
1989/12/11 | 1,145 | 1,175 | 1,145 | 1,165 | 57,744 |
1989/12/08 | 1,185 | 1,195 | 1,145 | 1,175 | 129,426 |
1989/12/07 | 1,175 | 1,175 | 1,165 | 1,175 | 84,625 |
1989/12/06 | 1,145 | 1,175 | 1,125 | 1,165 | 55,753 |
1989/12/05 | 1,175 | 1,175 | 1,125 | 1,125 | 74,669 |
1989/12/04 | 1,205 | 1,205 | 1,165 | 1,175 | 73,673 |
1989/12/01 | 1,115 | 1,185 | 1,115 | 1,185 | 91,594 |
1989/11/30 | 1,105 | 1,125 | 1,095 | 1,095 | 310,623 |
1989/11/29 | 1,125 | 1,145 | 1,095 | 1,095 | 111,506 |
1989/11/28 | 1,165 | 1,175 | 1,085 | 1,105 | 132,413 |
1989/11/27 | 1,185 | 1,185 | 1,145 | 1,145 | 113,497 |
1989/11/24 | 1,135 | 1,185 | 1,135 | 1,185 | 142,369 |
1989/11/22 | 1,135 | 1,135 | 1,115 | 1,115 | 74,669 |
1989/11/21 | 1,145 | 1,145 | 1,115 | 1,125 | 86,616 |
1989/11/20 | 1,115 | 1,135 | 1,105 | 1,125 | 177,214 |
1989/11/17 | 1,055 | 1,115 | 1,035 | 1,115 | 197,126 |
1989/11/16 | 1,004 | 1,045 | 1,004 | 1,035 | 61,726 |
1989/11/15 | 1,004 | 1,014 | 1,003 | 1,004 | 106,528 |
1989/11/13 | 984 | 1,004 | 980 | 1,004 | 33,850 |
1989/11/10 | 1,003 | 1,004 | 979 | 979 | 77,656 |
1989/11/09 | 995 | 1,003 | 995 | 1,000 | 40,819 |
1989/11/08 | 994 | 1,004 | 989 | 994 | 61,726 |
1989/11/07 | 989 | 994 | 979 | 994 | 23,894 |
1989/11/06 | 984 | 994 | 982 | 984 | 78,651 |
1989/11/02 | 990 | 990 | 980 | 982 | 57,744 |
1989/11/01 | 979 | 994 | 979 | 984 | 101,550 |
1989/10/31 | 974 | 980 | 974 | 979 | 43,806 |
1989/10/30 | 970 | 979 | 969 | 974 | 27,876 |
1989/10/27 | 964 | 979 | 959 | 969 | 52,766 |
1989/10/26 | 965 | 965 | 954 | 954 | 19,912 |
1989/10/25 | 978 | 984 | 964 | 964 | 42,810 |
1989/10/24 | 979 | 979 | 974 | 978 | 38,828 |
1989/10/23 | 984 | 984 | 964 | 979 | 40,819 |
1989/10/20 | 994 | 994 | 974 | 976 | 68,695 |
1989/10/19 | 973 | 984 | 964 | 975 | 58,740 |
1989/10/18 | 939 | 964 | 939 | 963 | 20,907 |
1989/10/17 | 936 | 936 | 934 | 935 | 24,890 |
1989/10/16 | 931 | 932 | 926 | 926 | 19,912 |
1989/10/13 | 924 | 945 | 919 | 941 | 27,876 |
1989/10/12 | 944 | 944 | 944 | 944 | 11,947 |
1989/10/11 | 988 | 988 | 988 | 988 | 1,991 |
1989/10/09 | 993 | 994 | 984 | 994 | 40,819 |
1989/10/06 | 995 | 997 | 994 | 994 | 28,872 |
1989/10/05 | 994 | 1,004 | 984 | 994 | 67,700 |
1989/10/04 | 1,004 | 1,004 | 984 | 994 | 96,572 |
1989/10/03 | 1,004 | 1,014 | 994 | 999 | 166,263 |
1989/10/02 | 1,014 | 1,014 | 1,002 | 1,004 | 160,289 |
1989/09/29 | 924 | 982 | 924 | 979 | 176,219 |
1989/09/28 | 889 | 924 | 884 | 924 | 63,717 |
1989/09/27 | 904 | 904 | 889 | 889 | 47,788 |
1989/09/26 | 874 | 904 | 874 | 904 | 40,819 |
1989/09/26 | 1 -> 1.10 分割 | ||||
1989/09/25 | 986 | 987 | 962 | 962 | 87,842 |
1989/09/22 | 987 | 997 | 972 | 982 | 130,765 |
1989/09/21 | 947 | 972 | 947 | 967 | 77,860 |
1989/09/20 | 932 | 947 | 932 | 947 | 55,900 |
1989/09/19 | 931 | 935 | 928 | 932 | 54,901 |
1989/09/18 | 931 | 932 | 922 | 931 | 41,925 |
1989/09/14 | 923 | 931 | 922 | 922 | 49,910 |
1989/09/13 | 931 | 932 | 922 | 922 | 23,957 |
1989/09/12 | 927 | 932 | 927 | 932 | 26,952 |
1989/09/11 | 923 | 932 | 917 | 932 | 69,874 |
1989/09/08 | 922 | 923 | 909 | 922 | 76,862 |
1989/09/07 | 931 | 932 | 922 | 923 | 21,961 |
1989/09/06 | 932 | 942 | 907 | 932 | 47,914 |
1989/09/05 | 932 | 942 | 932 | 932 | 58,894 |
1989/09/04 | 902 | 936 | 902 | 936 | 45,918 |
1989/09/01 | 917 | 917 | 902 | 902 | 45,918 |
1989/08/31 | 951 | 952 | 922 | 922 | 31,943 |
1989/08/30 | 980 | 981 | 917 | 961 | 261,530 |
1989/08/29 | 932 | 982 | 921 | 981 | 511,082 |
1989/08/28 | 922 | 922 | 911 | 922 | 153,724 |
1989/08/25 | 862 | 862 | 821 | 821 | 52,905 |
1989/08/24 | 857 | 862 | 856 | 862 | 23,957 |
1989/08/23 | 862 | 862 | 859 | 859 | 17,968 |
1989/08/22 | 857 | 862 | 852 | 862 | 24,955 |
1989/08/21 | 853 | 857 | 853 | 857 | 4,991 |
1989/08/18 | 853 | 857 | 852 | 857 | 7,986 |
1989/08/17 | 852 | 852 | 852 | 852 | 1,996 |
1989/08/16 | 852 | 852 | 831 | 852 | 19,964 |
1989/08/14 | 852 | 852 | 842 | 842 | 3,993 |
1989/08/11 | 852 | 852 | 840 | 852 | 10,980 |
1989/08/10 | 854 | 854 | 853 | 853 | 6,987 |
1989/08/09 | 836 | 862 | 833 | 833 | 65,882 |
1989/08/08 | 826 | 836 | 826 | 831 | 19,964 |
1989/08/07 | 847 | 847 | 822 | 824 | 8,984 |
1989/08/04 | 842 | 842 | 831 | 836 | 22,959 |
1989/08/03 | 852 | 852 | 847 | 847 | 35,935 |
1989/08/02 | 850 | 852 | 846 | 847 | 40,926 |
1989/08/01 | 832 | 842 | 832 | 842 | 8,984 |
1989/07/31 | 842 | 842 | 821 | 821 | 9,982 |
1989/07/28 | 851 | 851 | 851 | 851 | 4,991 |
1989/07/27 | 852 | 852 | 832 | 852 | 22,959 |
1989/07/26 | 829 | 832 | 829 | 832 | 6,987 |
1989/07/25 | 818 | 821 | 818 | 818 | 4,991 |
1989/07/24 | 811 | 829 | 811 | 828 | 4,991 |
1989/07/21 | 813 | 813 | 813 | 813 | 1,996 |
1989/07/20 | 810 | 811 | 810 | 810 | 15,971 |
1989/07/19 | 811 | 813 | 801 | 807 | 32,941 |
1989/07/18 | 821 | 821 | 821 | 821 | 5,989 |
1989/07/17 | 842 | 842 | 842 | 842 | 1,996 |
1989/07/14 | 821 | 852 | 821 | 850 | 32,941 |
1989/07/12 | 831 | 831 | 811 | 811 | 9,982 |
1989/07/11 | 811 | 831 | 811 | 831 | 7,986 |
1989/07/10 | 811 | 811 | 811 | 811 | 1,996 |
1989/07/07 | 831 | 831 | 811 | 811 | 10,980 |
1989/07/06 | 821 | 821 | 821 | 821 | 23,957 |
1989/07/05 | 826 | 826 | 821 | 821 | 2,995 |
1989/07/04 | 829 | 830 | 829 | 830 | 13,975 |
1989/07/03 | 831 | 831 | 831 | 831 | 998 |
1989/06/29 | 831 | 831 | 831 | 831 | 998 |
1989/06/27 | 841 | 842 | 841 | 842 | 14,973 |
1989/06/26 | 842 | 852 | 842 | 842 | 23,957 |
1989/06/23 | 842 | 843 | 842 | 842 | 16,970 |
1989/06/22 | 842 | 842 | 842 | 842 | 28,948 |
1989/06/21 | 860 | 860 | 852 | 852 | 5,989 |
1989/06/20 | 862 | 862 | 862 | 862 | 27,950 |
1989/06/19 | 842 | 852 | 831 | 852 | 28,948 |
1989/06/16 | 821 | 852 | 811 | 852 | 36,934 |
1989/06/15 | 831 | 831 | 821 | 821 | 9,982 |
1989/06/14 | 821 | 831 | 821 | 831 | 3,993 |
1989/06/13 | 821 | 821 | 821 | 821 | 2,995 |
1989/06/12 | 821 | 821 | 821 | 821 | 8,984 |
1989/06/09 | 826 | 826 | 810 | 821 | 13,975 |
1989/06/08 | 828 | 829 | 828 | 829 | 5,989 |
1989/06/07 | 851 | 852 | 827 | 829 | 9,982 |
1989/06/05 | 854 | 854 | 854 | 854 | 5,989 |
1989/06/02 | 854 | 854 | 854 | 854 | 2,995 |
1989/06/01 | 842 | 844 | 842 | 844 | 6,987 |
1989/05/31 | 840 | 841 | 840 | 841 | 1,996 |
1989/05/30 | 839 | 839 | 839 | 839 | 1,996 |
1989/05/29 | 838 | 838 | 838 | 838 | 2,995 |
1989/05/26 | 836 | 838 | 836 | 838 | 7,986 |
1989/05/25 | 831 | 835 | 831 | 831 | 9,982 |
1989/05/23 | 831 | 831 | 827 | 831 | 7,986 |
1989/05/22 | 836 | 836 | 836 | 836 | 5,989 |
1989/05/19 | 834 | 836 | 834 | 836 | 9,982 |
1989/05/18 | 845 | 845 | 834 | 834 | 1,996 |
1989/05/17 | 832 | 833 | 832 | 833 | 4,991 |
1989/05/16 | 831 | 831 | 821 | 831 | 33,939 |
1989/05/15 | 831 | 831 | 831 | 831 | 2,995 |
1989/05/12 | 862 | 864 | 852 | 852 | 26,952 |
1989/05/10 | 898 | 902 | 897 | 902 | 62,887 |
1989/05/09 | 853 | 902 | 853 | 901 | 42,923 |
1989/05/02 | 821 | 822 | 813 | 822 | 15,971 |
1989/05/01 | 801 | 821 | 801 | 821 | 18,966 |
1989/04/28 | 801 | 821 | 801 | 801 | 20,962 |
1989/04/27 | 791 | 811 | 791 | 811 | 22,959 |
1989/04/26 | 801 | 806 | 791 | 791 | 19,964 |
1989/04/25 | 801 | 801 | 796 | 801 | 5,989 |
1989/04/24 | 795 | 805 | 795 | 796 | 15,971 |
1989/04/21 | 806 | 806 | 792 | 792 | 15,971 |
1989/04/20 | 807 | 810 | 806 | 807 | 19,964 |
1989/04/19 | 806 | 811 | 806 | 807 | 18,966 |
1989/04/18 | 811 | 811 | 810 | 810 | 5,989 |
1989/04/17 | 803 | 803 | 803 | 803 | 1,996 |
1989/04/14 | 802 | 802 | 802 | 802 | 7,986 |
1989/04/12 | 802 | 811 | 801 | 801 | 8,984 |
1989/04/11 | 816 | 816 | 811 | 811 | 16,970 |
1989/04/10 | 816 | 816 | 816 | 816 | 9,982 |
1989/04/07 | 815 | 815 | 811 | 811 | 4,991 |
1989/04/06 | 820 | 820 | 816 | 816 | 4,991 |
1989/04/05 | 821 | 821 | 821 | 821 | 2,995 |
1989/04/04 | 827 | 827 | 816 | 822 | 8,984 |
1989/04/03 | 821 | 821 | 816 | 816 | 20,962 |
1989/03/31 | 811 | 811 | 811 | 811 | 998 |
1989/03/30 | 815 | 815 | 811 | 811 | 3,993 |
1989/03/29 | 821 | 821 | 821 | 821 | 998 |
1989/03/28 | 811 | 812 | 811 | 812 | 7,986 |
1989/03/27 | 817 | 821 | 816 | 816 | 6,987 |
1989/03/24 | 826 | 836 | 816 | 816 | 10,980 |
1989/03/23 | 856 | 856 | 831 | 831 | 11,978 |
1989/03/22 | 832 | 852 | 832 | 852 | 14,973 |
1989/03/20 | 857 | 857 | 831 | 831 | 12,977 |
1989/03/17 | 847 | 857 | 842 | 856 | 26,952 |
1989/03/16 | 857 | 857 | 842 | 842 | 22,959 |
1989/03/15 | 843 | 857 | 843 | 857 | 8,984 |
1989/03/14 | 855 | 857 | 842 | 842 | 14,973 |
1989/03/13 | 858 | 858 | 858 | 858 | 8,984 |
1989/03/10 | 856 | 862 | 856 | 862 | 6,987 |
1989/03/09 | 862 | 862 | 856 | 856 | 12,977 |
1989/03/08 | 867 | 867 | 862 | 862 | 7,986 |
1989/03/07 | 877 | 877 | 862 | 862 | 10,980 |
1989/03/06 | 877 | 880 | 877 | 877 | 25,953 |
1989/03/03 | 881 | 881 | 881 | 881 | 998 |
1989/03/02 | 892 | 892 | 882 | 882 | 66,880 |
1989/03/01 | 883 | 902 | 882 | 882 | 63,885 |
1989/02/28 | 893 | 902 | 882 | 882 | 21,961 |
1989/02/27 | 887 | 902 | 877 | 892 | 86,844 |
1989/02/23 | 891 | 902 | 890 | 892 | 91,835 |
1989/02/22 | 892 | 902 | 892 | 902 | 47,914 |
1989/02/21 | 891 | 902 | 891 | 902 | 86,844 |
1989/02/20 | 890 | 892 | 890 | 891 | 14,973 |
1989/02/17 | 892 | 902 | 881 | 891 | 69,874 |
1989/02/16 | 902 | 907 | 892 | 892 | 145,738 |
1989/02/15 | 887 | 902 | 887 | 902 | 58,894 |
1989/02/14 | 887 | 891 | 882 | 891 | 51,907 |
1989/02/13 | 889 | 902 | 889 | 889 | 30,944 |
1989/02/10 | 896 | 896 | 887 | 887 | 8,984 |
1989/02/09 | 897 | 902 | 897 | 897 | 39,928 |
1989/02/08 | 882 | 897 | 882 | 892 | 19,964 |
1989/02/07 | 887 | 897 | 881 | 892 | 87,842 |
1989/02/06 | 892 | 893 | 887 | 887 | 13,975 |
1989/02/03 | 892 | 892 | 892 | 892 | 30,944 |
1989/02/02 | 892 | 897 | 892 | 892 | 26,952 |
1989/02/01 | 913 | 913 | 892 | 892 | 57,896 |
1989/01/31 | 913 | 913 | 909 | 910 | 24,955 |
1989/01/30 | 922 | 922 | 922 | 922 | 22,959 |
1989/01/28 | 917 | 927 | 917 | 924 | 44,919 |
1989/01/27 | 922 | 931 | 920 | 931 | 90,837 |
1989/01/26 | 922 | 932 | 919 | 922 | 107,806 |
1989/01/25 | 936 | 936 | 919 | 922 | 120,783 |
1989/01/24 | 892 | 921 | 892 | 921 | 184,668 |
1989/01/23 | 877 | 900 | 877 | 900 | 25,953 |
1989/01/20 | 882 | 901 | 877 | 892 | 72,869 |
1989/01/19 | 881 | 892 | 881 | 892 | 80,855 |
1989/01/18 | 887 | 891 | 872 | 872 | 117,788 |
1989/01/17 | 861 | 882 | 861 | 882 | 110,801 |
1989/01/13 | 862 | 862 | 847 | 862 | 31,943 |
1989/01/12 | 851 | 862 | 847 | 862 | 100,819 |
1989/01/11 | 841 | 847 | 830 | 847 | 53,903 |
1989/01/10 | 831 | 836 | 831 | 831 | 8,984 |
1989/01/09 | 831 | 831 | 830 | 831 | 28,948 |
1989/01/06 | 842 | 842 | 836 | 841 | 46,916 |
1989/01/05 | 840 | 842 | 831 | 841 | 24,955 |
1989/01/04 | 848 | 848 | 845 | 845 | 7,986 |