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 |
|---|---|---|---|---|---|
| 1990/12/28 | 764 | 768 | 757 | 768 | 15,929 |
| 1990/12/27 | 753 | 773 | 753 | 768 | 29,868 |
| 1990/12/26 | 763 | 773 | 748 | 763 | 13,938 |
| 1990/12/25 | 763 | 773 | 758 | 773 | 20,907 |
| 1990/12/21 | 763 | 773 | 762 | 763 | 40,819 |
| 1990/12/20 | 763 | 773 | 758 | 773 | 23,894 |
| 1990/12/19 | 773 | 773 | 753 | 753 | 41,815 |
| 1990/12/18 | 733 | 753 | 733 | 753 | 9,956 |
| 1990/12/17 | 703 | 723 | 703 | 723 | 33,850 |
| 1990/12/13 | 753 | 773 | 752 | 773 | 33,850 |
| 1990/12/12 | 741 | 753 | 736 | 753 | 12,943 |
| 1990/12/11 | 733 | 741 | 733 | 741 | 14,934 |
| 1990/12/10 | 733 | 733 | 733 | 733 | 16,925 |
| 1990/12/07 | 723 | 733 | 713 | 733 | 21,903 |
| 1990/12/06 | 733 | 733 | 713 | 723 | 9,956 |
| 1990/12/05 | 703 | 723 | 702 | 713 | 48,784 |
| 1990/12/04 | 703 | 703 | 693 | 703 | 56,748 |
| 1990/12/03 | 663 | 693 | 663 | 693 | 14,934 |
| 1990/11/30 | 663 | 663 | 653 | 663 | 24,890 |
| 1990/11/29 | 698 | 698 | 683 | 683 | 28,872 |
| 1990/11/28 | 712 | 713 | 709 | 709 | 15,929 |
| 1990/11/27 | 713 | 728 | 712 | 728 | 15,929 |
| 1990/11/26 | 708 | 723 | 708 | 723 | 21,903 |
| 1990/11/22 | 713 | 713 | 702 | 713 | 55,753 |
| 1990/11/21 | 722 | 722 | 702 | 703 | 34,845 |
| 1990/11/20 | 730 | 730 | 713 | 722 | 16,925 |
| 1990/11/19 | 721 | 723 | 718 | 720 | 10,951 |
| 1990/11/16 | 728 | 728 | 712 | 721 | 19,912 |
| 1990/11/15 | 731 | 731 | 721 | 731 | 21,903 |
| 1990/11/14 | 704 | 733 | 704 | 731 | 33,850 |
| 1990/11/13 | 683 | 703 | 683 | 703 | 64,713 |
| 1990/11/09 | 668 | 673 | 663 | 673 | 66,704 |
| 1990/11/08 | 699 | 703 | 673 | 678 | 14,934 |
| 1990/11/07 | 693 | 703 | 678 | 692 | 16,925 |
| 1990/11/06 | 703 | 703 | 703 | 703 | 9,956 |
| 1990/11/05 | 703 | 703 | 703 | 703 | 2,987 |
| 1990/11/02 | 673 | 678 | 663 | 678 | 11,947 |
| 1990/11/01 | 697 | 697 | 678 | 678 | 15,929 |
| 1990/10/31 | 693 | 708 | 693 | 698 | 46,792 |
| 1990/10/30 | 703 | 703 | 694 | 703 | 28,872 |
| 1990/10/29 | 703 | 704 | 700 | 700 | 49,779 |
| 1990/10/26 | 724 | 724 | 703 | 703 | 37,832 |
| 1990/10/25 | 722 | 728 | 719 | 728 | 17,921 |
| 1990/10/24 | 728 | 728 | 703 | 722 | 15,929 |
| 1990/10/23 | 728 | 728 | 723 | 728 | 52,766 |
| 1990/10/22 | 703 | 728 | 698 | 728 | 24,890 |
| 1990/10/19 | 703 | 708 | 703 | 708 | 19,912 |
| 1990/10/18 | 703 | 703 | 703 | 703 | 3,982 |
| 1990/10/17 | 692 | 703 | 692 | 703 | 6,969 |
| 1990/10/16 | 683 | 692 | 673 | 692 | 33,850 |
| 1990/10/15 | 692 | 692 | 683 | 683 | 8,960 |
| 1990/10/12 | 683 | 693 | 683 | 693 | 2,987 |
| 1990/10/11 | 683 | 703 | 683 | 703 | 6,969 |
| 1990/10/09 | 703 | 703 | 683 | 703 | 15,929 |
| 1990/10/08 | 703 | 703 | 703 | 703 | 5,974 |
| 1990/10/05 | 683 | 703 | 683 | 703 | 5,974 |
| 1990/10/04 | 698 | 703 | 683 | 683 | 18,916 |
| 1990/10/02 | 645 | 653 | 645 | 648 | 20,907 |
| 1990/10/01 | 653 | 653 | 633 | 641 | 14,934 |
| 1990/09/28 | 652 | 663 | 652 | 663 | 32,854 |
| 1990/09/27 | 683 | 683 | 653 | 653 | 42,810 |
| 1990/09/26 | 733 | 733 | 703 | 703 | 13,938 |
| 1990/09/25 | 733 | 733 | 731 | 731 | 46,792 |
| 1990/09/21 | 766 | 766 | 753 | 753 | 16,925 |
| 1990/09/20 | 768 | 768 | 767 | 768 | 8,960 |
| 1990/09/19 | 764 | 764 | 763 | 763 | 7,965 |
| 1990/09/18 | 763 | 763 | 743 | 762 | 15,929 |
| 1990/09/17 | 763 | 763 | 753 | 753 | 7,965 |
| 1990/09/14 | 773 | 782 | 763 | 763 | 29,868 |
| 1990/09/13 | 763 | 783 | 762 | 783 | 26,881 |
| 1990/09/12 | 723 | 723 | 723 | 723 | 23,894 |
| 1990/09/11 | 783 | 788 | 733 | 733 | 83,629 |
| 1990/09/07 | 724 | 743 | 724 | 743 | 93,585 |
| 1990/09/06 | 754 | 754 | 754 | 754 | 57,744 |
| 1990/09/05 | 854 | 864 | 814 | 814 | 31,859 |
| 1990/09/04 | 864 | 864 | 854 | 854 | 26,881 |
| 1990/09/03 | 894 | 894 | 874 | 874 | 8,960 |
| 1990/08/31 | 904 | 904 | 894 | 904 | 39,823 |
| 1990/08/30 | 874 | 904 | 864 | 904 | 51,770 |
| 1990/08/29 | 904 | 904 | 894 | 894 | 30,863 |
| 1990/08/28 | 894 | 894 | 894 | 894 | 9,956 |
| 1990/08/27 | 865 | 865 | 854 | 864 | 14,934 |
| 1990/08/24 | 874 | 884 | 863 | 863 | 48,784 |
| 1990/08/23 | 894 | 894 | 874 | 874 | 47,788 |
| 1990/08/22 | 924 | 924 | 894 | 894 | 46,792 |
| 1990/08/21 | 954 | 954 | 939 | 954 | 27,876 |
| 1990/08/20 | 944 | 944 | 943 | 944 | 12,943 |
| 1990/08/16 | 934 | 954 | 934 | 954 | 16,925 |
| 1990/08/14 | 894 | 904 | 894 | 894 | 26,881 |
| 1990/08/13 | 904 | 914 | 894 | 894 | 28,872 |
| 1990/08/10 | 944 | 944 | 909 | 909 | 25,885 |
| 1990/08/09 | 944 | 944 | 944 | 944 | 23,894 |
| 1990/08/08 | 934 | 969 | 929 | 969 | 24,890 |
| 1990/08/07 | 929 | 930 | 929 | 929 | 14,934 |
| 1990/08/06 | 974 | 974 | 944 | 949 | 21,903 |
| 1990/08/03 | 954 | 974 | 954 | 974 | 19,912 |
| 1990/08/02 | 984 | 984 | 964 | 964 | 12,943 |
| 1990/08/01 | 984 | 1,004 | 984 | 994 | 14,934 |
| 1990/07/31 | 974 | 974 | 954 | 974 | 9,956 |
| 1990/07/30 | 984 | 984 | 964 | 964 | 8,960 |
| 1990/07/27 | 1,035 | 1,035 | 1,004 | 1,004 | 30,863 |
| 1990/07/26 | 1,035 | 1,035 | 1,035 | 1,035 | 5,974 |
| 1990/07/25 | 1,045 | 1,045 | 1,045 | 1,045 | 6,969 |
| 1990/07/24 | 1,045 | 1,055 | 1,045 | 1,045 | 3,982 |
| 1990/07/23 | 1,045 | 1,065 | 1,045 | 1,045 | 24,890 |
| 1990/07/20 | 1,055 | 1,055 | 1,045 | 1,045 | 20,907 |
| 1990/07/19 | 1,055 | 1,055 | 1,055 | 1,055 | 7,965 |
| 1990/07/18 | 1,065 | 1,085 | 1,065 | 1,085 | 3,982 |
| 1990/07/17 | 1,085 | 1,085 | 1,075 | 1,085 | 6,969 |
| 1990/07/16 | 1,105 | 1,105 | 1,055 | 1,075 | 23,894 |
| 1990/07/13 | 1,075 | 1,105 | 1,065 | 1,105 | 24,890 |
| 1990/07/12 | 1,075 | 1,095 | 1,075 | 1,075 | 13,938 |
| 1990/07/11 | 1,075 | 1,085 | 1,075 | 1,075 | 24,890 |
| 1990/07/10 | 1,085 | 1,085 | 1,075 | 1,075 | 4,978 |
| 1990/07/09 | 1,075 | 1,085 | 1,075 | 1,085 | 16,925 |
| 1990/07/06 | 1,055 | 1,095 | 1,055 | 1,095 | 45,797 |
| 1990/07/05 | 1,035 | 1,065 | 1,035 | 1,065 | 20,907 |
| 1990/07/04 | 1,115 | 1,125 | 1,095 | 1,115 | 10,951 |
| 1990/07/03 | 1,125 | 1,125 | 1,115 | 1,115 | 20,907 |
| 1990/07/02 | 1,115 | 1,125 | 1,115 | 1,115 | 29,868 |
| 1990/06/29 | 1,125 | 1,125 | 1,115 | 1,115 | 46,792 |
| 1990/06/28 | 1,115 | 1,125 | 1,115 | 1,125 | 21,903 |
| 1990/06/27 | 1,135 | 1,155 | 1,115 | 1,155 | 112,501 |
| 1990/06/26 | 1,115 | 1,135 | 1,115 | 1,135 | 63,717 |
| 1990/06/25 | 1,095 | 1,125 | 1,095 | 1,125 | 25,885 |
| 1990/06/22 | 1,125 | 1,145 | 1,095 | 1,095 | 68,695 |
| 1990/06/21 | 1,105 | 1,135 | 1,105 | 1,125 | 65,709 |
| 1990/06/20 | 1,115 | 1,125 | 1,095 | 1,095 | 16,925 |
| 1990/06/19 | 1,135 | 1,135 | 1,095 | 1,125 | 32,854 |
| 1990/06/18 | 1,105 | 1,135 | 1,105 | 1,135 | 15,929 |
| 1990/06/15 | 1,095 | 1,135 | 1,095 | 1,115 | 33,850 |
| 1990/06/14 | 1,125 | 1,135 | 1,095 | 1,095 | 11,947 |
| 1990/06/13 | 1,135 | 1,135 | 1,095 | 1,125 | 17,921 |
| 1990/06/12 | 1,135 | 1,135 | 1,095 | 1,135 | 32,854 |
| 1990/06/11 | 1,135 | 1,135 | 1,135 | 1,135 | 9,956 |
| 1990/06/08 | 1,115 | 1,135 | 1,115 | 1,135 | 53,762 |
| 1990/06/07 | 1,145 | 1,145 | 1,125 | 1,135 | 40,819 |
| 1990/06/06 | 1,145 | 1,145 | 1,135 | 1,135 | 19,912 |
| 1990/06/05 | 1,125 | 1,125 | 1,105 | 1,125 | 90,598 |
| 1990/06/04 | 1,115 | 1,135 | 1,115 | 1,125 | 38,828 |
| 1990/06/01 | 1,115 | 1,115 | 1,115 | 1,115 | 14,934 |
| 1990/05/31 | 1,145 | 1,145 | 1,115 | 1,115 | 31,859 |
| 1990/05/30 | 1,105 | 1,155 | 1,105 | 1,145 | 18,916 |
| 1990/05/29 | 1,145 | 1,145 | 1,105 | 1,105 | 29,868 |
| 1990/05/28 | 1,165 | 1,165 | 1,125 | 1,145 | 31,859 |
| 1990/05/25 | 1,155 | 1,165 | 1,135 | 1,165 | 35,841 |
| 1990/05/24 | 1,165 | 1,165 | 1,135 | 1,145 | 57,744 |
| 1990/05/23 | 1,155 | 1,165 | 1,155 | 1,165 | 54,757 |
| 1990/05/22 | 1,155 | 1,155 | 1,155 | 1,155 | 17,921 |
| 1990/05/21 | 1,165 | 1,165 | 1,155 | 1,155 | 30,863 |
| 1990/05/18 | 1,115 | 1,175 | 1,115 | 1,175 | 40,819 |
| 1990/05/17 | 1,115 | 1,125 | 1,115 | 1,115 | 12,943 |
| 1990/05/16 | 1,135 | 1,135 | 1,105 | 1,105 | 15,929 |
| 1990/05/15 | 1,135 | 1,185 | 1,135 | 1,135 | 59,735 |
| 1990/05/14 | 1,105 | 1,135 | 1,105 | 1,135 | 54,757 |
| 1990/05/11 | 1,055 | 1,105 | 1,045 | 1,105 | 18,916 |
| 1990/05/10 | 1,045 | 1,045 | 1,004 | 1,045 | 9,956 |
| 1990/05/09 | 1,025 | 1,055 | 1,025 | 1,035 | 35,841 |
| 1990/05/08 | 1,025 | 1,035 | 1,014 | 1,025 | 27,876 |
| 1990/05/07 | 1,003 | 1,035 | 1,003 | 1,025 | 21,903 |
| 1990/05/02 | 984 | 1,003 | 984 | 1,003 | 33,850 |
| 1990/05/01 | 974 | 984 | 974 | 984 | 13,938 |
| 1990/04/27 | 962 | 974 | 962 | 974 | 12,943 |
| 1990/04/26 | 954 | 954 | 954 | 954 | 5,974 |
| 1990/04/25 | 954 | 954 | 949 | 954 | 42,810 |
| 1990/04/24 | 964 | 974 | 964 | 964 | 13,938 |
| 1990/04/23 | 959 | 974 | 959 | 964 | 10,951 |
| 1990/04/20 | 974 | 974 | 949 | 949 | 5,974 |
| 1990/04/19 | 949 | 969 | 949 | 954 | 19,912 |
| 1990/04/18 | 944 | 954 | 944 | 954 | 16,925 |
| 1990/04/17 | 934 | 944 | 929 | 944 | 13,938 |
| 1990/04/16 | 944 | 964 | 944 | 964 | 17,921 |
| 1990/04/13 | 954 | 954 | 924 | 954 | 19,912 |
| 1990/04/12 | 974 | 974 | 969 | 974 | 9,956 |
| 1990/04/11 | 985 | 988 | 964 | 964 | 28,872 |
| 1990/04/10 | 966 | 985 | 964 | 985 | 42,810 |
| 1990/04/09 | 899 | 899 | 899 | 899 | 10,951 |
| 1990/04/06 | 869 | 904 | 869 | 899 | 170,245 |
| 1990/04/04 | 963 | 970 | 954 | 959 | 97,567 |
| 1990/04/03 | 954 | 974 | 953 | 964 | 120,466 |
| 1990/03/30 | 1,105 | 1,135 | 1,095 | 1,095 | 32,854 |
| 1990/03/29 | 1,105 | 1,135 | 1,105 | 1,105 | 64,713 |
| 1990/03/28 | 1,135 | 1,135 | 1,105 | 1,135 | 69,691 |
| 1990/03/27 | 1,125 | 1,155 | 1,125 | 1,135 | 49,779 |
| 1990/03/26 | 1,115 | 1,145 | 1,065 | 1,065 | 103,541 |
| 1990/03/23 | 1,125 | 1,125 | 1,085 | 1,105 | 74,669 |
| 1990/03/22 | 1,155 | 1,165 | 1,095 | 1,125 | 68,695 |
| 1990/03/20 | 1,155 | 1,205 | 1,155 | 1,175 | 149,338 |
| 1990/03/19 | 1,225 | 1,276 | 1,175 | 1,175 | 65,709 |
| 1990/03/16 | 1,266 | 1,286 | 1,256 | 1,266 | 63,717 |
| 1990/03/15 | 1,256 | 1,296 | 1,256 | 1,296 | 101,550 |
| 1990/03/14 | 1,245 | 1,296 | 1,245 | 1,286 | 105,532 |
| 1990/03/13 | 1,336 | 1,336 | 1,286 | 1,286 | 149,338 |
| 1990/03/12 | 1,406 | 1,416 | 1,376 | 1,376 | 170,245 |
| 1990/03/09 | 1,386 | 1,436 | 1,356 | 1,406 | 990,607 |
| 1990/03/08 | 1,306 | 1,366 | 1,306 | 1,366 | 320,578 |
| 1990/03/07 | 1,346 | 1,366 | 1,306 | 1,306 | 486,841 |
| 1990/03/06 | 1,266 | 1,366 | 1,256 | 1,336 | 595,360 |
| 1990/03/05 | 1,256 | 1,256 | 1,235 | 1,245 | 138,386 |
| 1990/03/02 | 1,195 | 1,256 | 1,175 | 1,235 | 194,139 |
| 1990/03/01 | 1,175 | 1,185 | 1,135 | 1,175 | 80,642 |
| 1990/02/28 | 1,155 | 1,165 | 1,145 | 1,155 | 53,762 |
| 1990/02/27 | 1,085 | 1,105 | 1,085 | 1,105 | 61,726 |
| 1990/02/26 | 1,155 | 1,155 | 1,105 | 1,105 | 91,594 |
| 1990/02/23 | 1,185 | 1,185 | 1,155 | 1,155 | 85,620 |
| 1990/02/22 | 1,225 | 1,225 | 1,165 | 1,165 | 57,744 |
| 1990/02/21 | 1,225 | 1,245 | 1,205 | 1,205 | 129,426 |
| 1990/02/20 | 1,235 | 1,245 | 1,235 | 1,235 | 40,819 |
| 1990/02/19 | 1,245 | 1,256 | 1,225 | 1,235 | 90,598 |
| 1990/02/16 | 1,245 | 1,245 | 1,225 | 1,225 | 150,333 |
| 1990/02/15 | 1,235 | 1,256 | 1,235 | 1,245 | 97,567 |
| 1990/02/14 | 1,225 | 1,245 | 1,205 | 1,215 | 140,377 |
| 1990/02/13 | 1,276 | 1,276 | 1,245 | 1,245 | 210,068 |
| 1990/02/09 | 1,215 | 1,286 | 1,215 | 1,276 | 576,444 |
| 1990/02/08 | 1,185 | 1,225 | 1,175 | 1,215 | 496,797 |
| 1990/02/07 | 1,185 | 1,185 | 1,175 | 1,175 | 48,784 |
| 1990/02/06 | 1,195 | 1,195 | 1,165 | 1,175 | 138,386 |
| 1990/02/05 | 1,165 | 1,185 | 1,165 | 1,185 | 109,514 |
| 1990/02/02 | 1,125 | 1,175 | 1,125 | 1,155 | 174,227 |
| 1990/02/01 | 1,115 | 1,145 | 1,105 | 1,135 | 65,709 |
| 1990/01/31 | 1,125 | 1,135 | 1,105 | 1,115 | 65,709 |
| 1990/01/30 | 1,105 | 1,135 | 1,095 | 1,135 | 138,386 |
| 1990/01/29 | 1,075 | 1,105 | 1,075 | 1,095 | 80,642 |
| 1990/01/26 | 1,075 | 1,095 | 1,065 | 1,065 | 75,664 |
| 1990/01/25 | 1,085 | 1,095 | 1,075 | 1,075 | 21,903 |
| 1990/01/24 | 1,095 | 1,105 | 1,075 | 1,075 | 99,559 |
| 1990/01/23 | 1,095 | 1,105 | 1,085 | 1,105 | 30,863 |
| 1990/01/22 | 1,105 | 1,105 | 1,085 | 1,095 | 45,797 |
| 1990/01/19 | 1,065 | 1,105 | 1,055 | 1,105 | 31,859 |
| 1990/01/18 | 1,105 | 1,105 | 1,055 | 1,075 | 55,753 |
| 1990/01/17 | 1,115 | 1,115 | 1,115 | 1,115 | 6,969 |
| 1990/01/16 | 1,165 | 1,165 | 1,135 | 1,135 | 50,775 |
| 1990/01/12 | 1,175 | 1,185 | 1,165 | 1,165 | 80,642 |
| 1990/01/11 | 1,175 | 1,185 | 1,155 | 1,185 | 86,616 |
| 1990/01/10 | 1,185 | 1,195 | 1,155 | 1,185 | 86,616 |
| 1990/01/09 | 1,185 | 1,195 | 1,165 | 1,195 | 109,514 |
| 1990/01/08 | 1,185 | 1,195 | 1,165 | 1,195 | 144,360 |
| 1990/01/05 | 1,175 | 1,185 | 1,155 | 1,175 | 139,382 |
| 1990/01/04 | 1,185 | 1,195 | 1,155 | 1,155 | 77,656 |