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 |
---|---|---|---|---|---|
1991/12/30 | 693 | 693 | 693 | 693 | 5,974 |
1991/12/27 | 698 | 698 | 692 | 693 | 8,960 |
1991/12/25 | 690 | 691 | 688 | 688 | 4,978 |
1991/12/24 | 693 | 693 | 692 | 692 | 6,969 |
1991/12/20 | 702 | 702 | 702 | 702 | 5,974 |
1991/12/17 | 703 | 708 | 703 | 703 | 41,815 |
1991/12/16 | 703 | 703 | 703 | 703 | 12,943 |
1991/12/13 | 693 | 693 | 693 | 693 | 26,881 |
1991/12/12 | 692 | 692 | 692 | 692 | 2,987 |
1991/12/11 | 644 | 644 | 644 | 644 | 20,907 |
1991/12/10 | 683 | 703 | 683 | 703 | 7,965 |
1991/12/09 | 703 | 703 | 683 | 683 | 55,753 |
1991/12/06 | 693 | 693 | 693 | 693 | 44,801 |
1991/12/05 | 683 | 683 | 683 | 683 | 5,974 |
1991/12/04 | 683 | 684 | 683 | 684 | 9,956 |
1991/12/03 | 683 | 683 | 683 | 683 | 8,960 |
1991/12/02 | 682 | 682 | 671 | 681 | 11,947 |
1991/11/29 | 682 | 683 | 677 | 683 | 5,974 |
1991/11/28 | 679 | 679 | 679 | 679 | 8,960 |
1991/11/27 | 680 | 680 | 679 | 679 | 13,938 |
1991/11/26 | 679 | 679 | 679 | 679 | 9,956 |
1991/11/25 | 683 | 683 | 679 | 683 | 9,956 |
1991/11/22 | 688 | 688 | 683 | 683 | 9,956 |
1991/11/21 | 679 | 680 | 679 | 679 | 3,982 |
1991/11/20 | 683 | 683 | 678 | 678 | 10,951 |
1991/11/19 | 694 | 698 | 693 | 693 | 14,934 |
1991/11/18 | 717 | 717 | 693 | 693 | 14,934 |
1991/11/15 | 714 | 724 | 714 | 723 | 40,819 |
1991/11/14 | 713 | 713 | 713 | 713 | 996 |
1991/11/13 | 723 | 723 | 723 | 723 | 3,982 |
1991/11/12 | 723 | 723 | 723 | 723 | 10,951 |
1991/11/11 | 713 | 723 | 713 | 723 | 5,974 |
1991/11/08 | 713 | 713 | 713 | 713 | 1,991 |
1991/11/07 | 733 | 733 | 723 | 723 | 20,907 |
1991/11/05 | 733 | 733 | 733 | 733 | 8,960 |
1991/11/01 | 708 | 708 | 706 | 706 | 3,982 |
1991/10/31 | 714 | 714 | 706 | 706 | 8,960 |
1991/10/30 | 713 | 723 | 713 | 713 | 11,947 |
1991/10/29 | 707 | 713 | 703 | 713 | 5,974 |
1991/10/25 | 688 | 708 | 688 | 708 | 8,960 |
1991/10/24 | 688 | 688 | 688 | 688 | 996 |
1991/10/23 | 693 | 693 | 683 | 693 | 5,974 |
1991/10/22 | 703 | 713 | 698 | 713 | 74,669 |
1991/10/21 | 692 | 698 | 692 | 693 | 7,965 |
1991/10/18 | 703 | 703 | 693 | 703 | 3,982 |
1991/10/17 | 702 | 703 | 702 | 703 | 12,943 |
1991/10/16 | 703 | 712 | 702 | 707 | 5,974 |
1991/10/15 | 713 | 713 | 713 | 713 | 36,837 |
1991/10/11 | 707 | 713 | 707 | 713 | 3,982 |
1991/10/09 | 714 | 714 | 714 | 714 | 3,982 |
1991/10/08 | 714 | 714 | 714 | 714 | 996 |
1991/10/07 | 714 | 714 | 714 | 714 | 6,969 |
1991/10/04 | 703 | 713 | 703 | 713 | 25,885 |
1991/10/03 | 723 | 723 | 723 | 723 | 5,974 |
1991/10/02 | 700 | 730 | 700 | 730 | 17,921 |
1991/09/26 | 723 | 730 | 723 | 730 | 20,907 |
1991/09/25 | 722 | 722 | 709 | 718 | 6,969 |
1991/09/24 | 727 | 728 | 707 | 707 | 18,916 |
1991/09/20 | 729 | 729 | 729 | 729 | 21,903 |
1991/09/19 | 722 | 729 | 721 | 729 | 39,823 |
1991/09/18 | 730 | 730 | 729 | 729 | 3,982 |
1991/09/17 | 722 | 732 | 722 | 732 | 40,819 |
1991/09/13 | 722 | 722 | 722 | 722 | 140,377 |
1991/09/12 | 703 | 703 | 683 | 702 | 5,974 |
1991/09/11 | 703 | 712 | 703 | 712 | 6,969 |
1991/09/10 | 703 | 713 | 703 | 712 | 4,978 |
1991/09/09 | 713 | 718 | 713 | 713 | 8,960 |
1991/09/06 | 703 | 743 | 703 | 743 | 16,925 |
1991/09/05 | 722 | 722 | 722 | 722 | 7,965 |
1991/09/04 | 712 | 722 | 712 | 722 | 1,991 |
1991/09/03 | 722 | 722 | 722 | 722 | 1,991 |
1991/09/02 | 733 | 733 | 732 | 732 | 16,925 |
1991/08/30 | 733 | 733 | 733 | 733 | 2,987 |
1991/08/29 | 733 | 733 | 733 | 733 | 1,991 |
1991/08/28 | 733 | 733 | 733 | 733 | 30,863 |
1991/08/27 | 733 | 733 | 733 | 733 | 5,974 |
1991/08/23 | 753 | 763 | 753 | 763 | 4,978 |
1991/08/22 | 753 | 764 | 753 | 764 | 15,929 |
1991/08/21 | 748 | 756 | 748 | 756 | 2,987 |
1991/08/20 | 762 | 762 | 758 | 758 | 5,974 |
1991/08/19 | 767 | 767 | 763 | 763 | 1,991 |
1991/08/16 | 772 | 772 | 772 | 772 | 6,969 |
1991/08/15 | 773 | 773 | 772 | 772 | 2,987 |
1991/08/14 | 778 | 778 | 763 | 773 | 26,881 |
1991/08/13 | 782 | 783 | 773 | 783 | 17,921 |
1991/08/09 | 783 | 793 | 783 | 793 | 4,978 |
1991/08/08 | 783 | 794 | 783 | 794 | 17,921 |
1991/08/07 | 793 | 794 | 784 | 794 | 8,960 |
1991/08/06 | 783 | 794 | 783 | 794 | 4,978 |
1991/08/05 | 783 | 794 | 783 | 794 | 7,965 |
1991/08/01 | 783 | 794 | 783 | 794 | 10,951 |
1991/07/31 | 794 | 795 | 788 | 794 | 11,947 |
1991/07/30 | 794 | 804 | 783 | 804 | 23,894 |
1991/07/26 | 783 | 794 | 783 | 794 | 10,951 |
1991/07/25 | 807 | 809 | 794 | 794 | 39,823 |
1991/07/24 | 808 | 808 | 804 | 808 | 7,965 |
1991/07/23 | 799 | 809 | 799 | 809 | 4,978 |
1991/07/22 | 809 | 809 | 809 | 809 | 2,987 |
1991/07/18 | 804 | 814 | 804 | 814 | 3,982 |
1991/07/17 | 809 | 814 | 809 | 814 | 10,951 |
1991/07/16 | 801 | 809 | 801 | 809 | 3,982 |
1991/07/15 | 800 | 801 | 800 | 801 | 4,978 |
1991/07/11 | 801 | 801 | 801 | 801 | 1,991 |
1991/07/10 | 801 | 801 | 800 | 800 | 4,978 |
1991/07/09 | 801 | 804 | 801 | 801 | 4,978 |
1991/07/08 | 801 | 801 | 796 | 801 | 16,925 |
1991/07/04 | 851 | 851 | 851 | 851 | 996 |
1991/07/03 | 852 | 852 | 852 | 852 | 1,991 |
1991/07/02 | 862 | 863 | 862 | 862 | 24,890 |
1991/07/01 | 863 | 863 | 863 | 863 | 7,965 |
1991/06/28 | 863 | 863 | 863 | 863 | 30,863 |
1991/06/27 | 864 | 864 | 864 | 864 | 16,925 |
1991/06/26 | 856 | 864 | 852 | 864 | 75,664 |
1991/06/25 | 859 | 860 | 844 | 857 | 47,788 |
1991/06/24 | 854 | 864 | 849 | 864 | 33,850 |
1991/06/21 | 844 | 854 | 842 | 854 | 30,863 |
1991/06/20 | 849 | 854 | 849 | 854 | 30,863 |
1991/06/19 | 844 | 854 | 839 | 854 | 29,868 |
1991/06/18 | 823 | 844 | 823 | 844 | 17,921 |
1991/06/17 | 834 | 834 | 834 | 834 | 3,982 |
1991/06/14 | 803 | 835 | 803 | 834 | 50,775 |
1991/06/13 | 825 | 835 | 825 | 835 | 9,956 |
1991/06/12 | 834 | 835 | 814 | 835 | 16,925 |
1991/06/11 | 824 | 834 | 824 | 829 | 17,921 |
1991/06/10 | 834 | 834 | 834 | 834 | 2,987 |
1991/06/06 | 835 | 844 | 834 | 844 | 13,938 |
1991/06/05 | 844 | 854 | 844 | 854 | 5,974 |
1991/06/04 | 858 | 861 | 850 | 861 | 30,863 |
1991/06/03 | 863 | 863 | 858 | 863 | 30,863 |
1991/05/31 | 854 | 864 | 854 | 863 | 39,823 |
1991/05/30 | 859 | 859 | 854 | 854 | 4,978 |
1991/05/29 | 868 | 868 | 863 | 863 | 1,991 |
1991/05/28 | 869 | 869 | 863 | 869 | 9,956 |
1991/05/27 | 874 | 874 | 874 | 874 | 996 |
1991/05/24 | 879 | 884 | 874 | 884 | 23,894 |
1991/05/21 | 863 | 889 | 863 | 889 | 12,943 |
1991/05/20 | 893 | 893 | 893 | 893 | 1,991 |
1991/05/17 | 884 | 894 | 879 | 894 | 10,951 |
1991/05/16 | 884 | 894 | 884 | 894 | 10,951 |
1991/05/15 | 884 | 894 | 884 | 894 | 2,987 |
1991/05/14 | 883 | 904 | 883 | 904 | 10,951 |
1991/05/13 | 883 | 883 | 883 | 883 | 996 |
1991/05/10 | 874 | 884 | 864 | 884 | 23,894 |
1991/05/09 | 884 | 884 | 884 | 884 | 996 |
1991/05/08 | 874 | 874 | 869 | 874 | 4,978 |
1991/05/07 | 888 | 888 | 874 | 874 | 2,987 |
1991/05/02 | 888 | 888 | 888 | 888 | 1,991 |
1991/05/01 | 894 | 894 | 884 | 884 | 6,969 |
1991/04/26 | 894 | 903 | 884 | 903 | 11,947 |
1991/04/25 | 894 | 904 | 894 | 904 | 73,673 |
1991/04/24 | 903 | 903 | 894 | 903 | 18,916 |
1991/04/23 | 897 | 904 | 894 | 904 | 52,766 |
1991/04/22 | 899 | 907 | 899 | 907 | 40,819 |
1991/04/19 | 884 | 889 | 884 | 889 | 13,938 |
1991/04/18 | 902 | 904 | 889 | 899 | 29,868 |
1991/04/17 | 893 | 894 | 884 | 894 | 17,921 |
1991/04/16 | 894 | 894 | 894 | 894 | 10,951 |
1991/04/15 | 894 | 904 | 894 | 904 | 21,903 |
1991/04/12 | 870 | 904 | 870 | 904 | 8,960 |
1991/04/11 | 879 | 879 | 869 | 869 | 7,965 |
1991/04/10 | 889 | 889 | 888 | 888 | 51,770 |
1991/04/09 | 879 | 889 | 874 | 889 | 11,947 |
1991/04/08 | 889 | 889 | 889 | 889 | 7,965 |
1991/04/05 | 889 | 889 | 879 | 889 | 22,898 |
1991/04/04 | 879 | 889 | 874 | 889 | 15,929 |
1991/04/03 | 887 | 889 | 884 | 889 | 12,943 |
1991/04/02 | 884 | 889 | 882 | 887 | 23,894 |
1991/04/01 | 889 | 889 | 884 | 889 | 29,868 |
1991/03/29 | 884 | 889 | 884 | 889 | 16,925 |
1991/03/28 | 884 | 889 | 882 | 888 | 18,916 |
1991/03/27 | 889 | 889 | 889 | 889 | 3,982 |
1991/03/26 | 892 | 894 | 887 | 894 | 19,912 |
1991/03/25 | 904 | 909 | 894 | 904 | 40,819 |
1991/03/22 | 884 | 905 | 884 | 894 | 55,753 |
1991/03/20 | 884 | 885 | 884 | 884 | 115,488 |
1991/03/19 | 884 | 884 | 882 | 884 | 23,894 |
1991/03/18 | 871 | 883 | 871 | 883 | 23,894 |
1991/03/15 | 850 | 874 | 844 | 874 | 31,859 |
1991/03/14 | 839 | 850 | 839 | 850 | 43,806 |
1991/03/13 | 839 | 844 | 834 | 839 | 101,550 |
1991/03/12 | 834 | 839 | 824 | 839 | 21,903 |
1991/03/11 | 804 | 834 | 804 | 834 | 31,859 |
1991/03/08 | 804 | 805 | 794 | 804 | 124,448 |
1991/03/07 | 783 | 789 | 779 | 789 | 20,907 |
1991/03/06 | 793 | 794 | 781 | 783 | 12,943 |
1991/03/05 | 787 | 794 | 773 | 794 | 17,921 |
1991/03/04 | 783 | 804 | 783 | 804 | 36,837 |
1991/03/01 | 783 | 783 | 783 | 783 | 10,951 |
1991/02/28 | 788 | 804 | 788 | 794 | 8,960 |
1991/02/27 | 784 | 794 | 778 | 778 | 21,903 |
1991/02/26 | 803 | 803 | 794 | 794 | 5,974 |
1991/02/25 | 802 | 803 | 802 | 803 | 12,943 |
1991/02/22 | 783 | 804 | 758 | 804 | 19,912 |
1991/02/21 | 779 | 783 | 779 | 783 | 22,898 |
1991/02/20 | 773 | 783 | 773 | 783 | 10,951 |
1991/02/19 | 773 | 783 | 773 | 783 | 21,903 |
1991/02/18 | 773 | 783 | 773 | 773 | 30,863 |
1991/02/15 | 763 | 773 | 755 | 773 | 12,943 |
1991/02/14 | 763 | 772 | 754 | 755 | 17,921 |
1991/02/13 | 773 | 778 | 753 | 754 | 58,740 |
1991/02/12 | 773 | 773 | 753 | 773 | 6,969 |
1991/02/08 | 743 | 773 | 743 | 763 | 65,709 |
1991/02/07 | 723 | 743 | 723 | 743 | 10,951 |
1991/02/06 | 733 | 743 | 733 | 743 | 4,978 |
1991/02/05 | 745 | 745 | 743 | 743 | 3,982 |
1991/02/04 | 750 | 750 | 743 | 748 | 17,921 |
1991/02/01 | 742 | 751 | 732 | 751 | 18,916 |
1991/01/31 | 752 | 753 | 747 | 752 | 20,907 |
1991/01/30 | 752 | 752 | 752 | 752 | 5,974 |
1991/01/28 | 748 | 753 | 748 | 753 | 3,982 |
1991/01/25 | 743 | 753 | 734 | 753 | 11,947 |
1991/01/24 | 753 | 753 | 734 | 753 | 32,854 |
1991/01/23 | 753 | 753 | 753 | 753 | 4,978 |
1991/01/22 | 763 | 773 | 763 | 772 | 14,934 |
1991/01/21 | 772 | 773 | 772 | 773 | 2,987 |
1991/01/18 | 753 | 773 | 753 | 773 | 22,898 |
1991/01/17 | 743 | 763 | 743 | 763 | 29,868 |
1991/01/16 | 762 | 762 | 738 | 753 | 32,854 |
1991/01/14 | 743 | 763 | 743 | 763 | 14,934 |
1991/01/11 | 748 | 762 | 748 | 753 | 16,925 |
1991/01/10 | 743 | 754 | 743 | 753 | 18,916 |
1991/01/08 | 762 | 763 | 741 | 763 | 31,859 |
1991/01/07 | 767 | 768 | 767 | 768 | 15,929 |
1991/01/04 | 763 | 768 | 763 | 768 | 17,921 |