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 |
---|---|---|---|---|---|
1993/12/29 | 688 | 703 | 683 | 703 | 4,978 |
1993/12/27 | 663 | 663 | 653 | 653 | 6,969 |
1993/12/24 | 688 | 688 | 688 | 688 | 3,982 |
1993/12/22 | 698 | 698 | 692 | 698 | 21,903 |
1993/12/21 | 693 | 693 | 693 | 693 | 4,978 |
1993/12/20 | 704 | 704 | 702 | 703 | 9,956 |
1993/12/17 | 687 | 703 | 687 | 703 | 26,881 |
1993/12/16 | 698 | 698 | 683 | 697 | 12,943 |
1993/12/15 | 683 | 683 | 682 | 683 | 32,854 |
1993/12/14 | 683 | 683 | 683 | 683 | 22,898 |
1993/12/13 | 663 | 673 | 663 | 672 | 3,982 |
1993/12/10 | 653 | 673 | 653 | 673 | 47,788 |
1993/12/09 | 674 | 674 | 663 | 663 | 5,974 |
1993/12/08 | 664 | 664 | 664 | 664 | 22,898 |
1993/12/07 | 696 | 706 | 696 | 704 | 13,938 |
1993/12/06 | 706 | 706 | 691 | 706 | 20,907 |
1993/12/03 | 703 | 713 | 703 | 706 | 21,903 |
1993/12/02 | 692 | 713 | 692 | 713 | 43,806 |
1993/12/01 | 677 | 687 | 677 | 687 | 14,934 |
1993/11/30 | 682 | 692 | 675 | 687 | 25,885 |
1993/11/29 | 692 | 692 | 692 | 692 | 15,929 |
1993/11/26 | 700 | 700 | 678 | 692 | 29,868 |
1993/11/25 | 693 | 703 | 693 | 703 | 43,806 |
1993/11/24 | 693 | 703 | 693 | 693 | 13,938 |
1993/11/22 | 713 | 713 | 703 | 703 | 27,876 |
1993/11/19 | 710 | 710 | 703 | 710 | 13,938 |
1993/11/18 | 713 | 713 | 708 | 712 | 10,951 |
1993/11/17 | 713 | 713 | 703 | 713 | 7,965 |
1993/11/16 | 713 | 723 | 713 | 723 | 53,762 |
1993/11/15 | 723 | 723 | 712 | 713 | 23,894 |
1993/11/12 | 724 | 724 | 723 | 723 | 7,965 |
1993/11/11 | 733 | 743 | 733 | 733 | 9,956 |
1993/11/10 | 733 | 733 | 733 | 733 | 27,876 |
1993/11/09 | 733 | 733 | 723 | 733 | 19,912 |
1993/11/08 | 733 | 733 | 733 | 733 | 5,974 |
1993/11/05 | 738 | 738 | 738 | 738 | 2,987 |
1993/11/04 | 738 | 748 | 738 | 748 | 9,956 |
1993/11/02 | 758 | 758 | 748 | 748 | 8,960 |
1993/11/01 | 753 | 763 | 753 | 753 | 23,894 |
1993/10/27 | 768 | 768 | 753 | 753 | 13,938 |
1993/10/26 | 758 | 758 | 758 | 758 | 4,978 |
1993/10/25 | 768 | 769 | 768 | 768 | 14,934 |
1993/10/22 | 768 | 768 | 763 | 768 | 18,916 |
1993/10/21 | 748 | 762 | 748 | 762 | 3,982 |
1993/10/20 | 772 | 772 | 752 | 762 | 14,934 |
1993/10/19 | 773 | 773 | 773 | 773 | 6,969 |
1993/10/18 | 773 | 773 | 773 | 773 | 9,956 |
1993/10/15 | 763 | 774 | 763 | 773 | 57,744 |
1993/10/14 | 754 | 762 | 754 | 762 | 5,974 |
1993/10/13 | 744 | 753 | 744 | 753 | 19,912 |
1993/10/08 | 733 | 733 | 733 | 733 | 996 |
1993/10/07 | 753 | 753 | 753 | 753 | 1,991 |
1993/10/06 | 761 | 762 | 744 | 762 | 7,965 |
1993/10/05 | 778 | 778 | 773 | 773 | 12,943 |
1993/10/04 | 778 | 778 | 778 | 778 | 10,951 |
1993/10/01 | 773 | 778 | 772 | 778 | 68,695 |
1993/09/30 | 752 | 769 | 752 | 769 | 33,850 |
1993/09/29 | 731 | 751 | 731 | 751 | 19,912 |
1993/09/28 | 751 | 751 | 731 | 751 | 14,934 |
1993/09/27 | 750 | 751 | 750 | 751 | 4,978 |
1993/09/24 | 751 | 751 | 751 | 751 | 30,863 |
1993/09/22 | 751 | 752 | 751 | 752 | 30,863 |
1993/09/21 | 752 | 752 | 751 | 752 | 6,969 |
1993/09/20 | 758 | 758 | 743 | 753 | 14,934 |
1993/09/17 | 753 | 753 | 753 | 753 | 25,885 |
1993/09/16 | 757 | 757 | 753 | 753 | 3,982 |
1993/09/14 | 758 | 758 | 757 | 758 | 11,947 |
1993/09/13 | 772 | 773 | 753 | 753 | 181,196 |
1993/09/10 | 773 | 773 | 772 | 772 | 20,907 |
1993/09/09 | 762 | 762 | 762 | 762 | 996 |
1993/09/08 | 762 | 762 | 762 | 762 | 2,987 |
1993/09/07 | 762 | 762 | 762 | 762 | 996 |
1993/09/06 | 759 | 763 | 759 | 763 | 9,956 |
1993/09/03 | 772 | 773 | 762 | 769 | 18,916 |
1993/09/02 | 773 | 773 | 772 | 773 | 7,965 |
1993/09/01 | 773 | 773 | 772 | 773 | 29,868 |
1993/08/31 | 753 | 773 | 743 | 773 | 20,907 |
1993/08/30 | 753 | 753 | 753 | 753 | 14,934 |
1993/08/27 | 752 | 753 | 752 | 753 | 4,978 |
1993/08/26 | 753 | 753 | 752 | 752 | 2,987 |
1993/08/25 | 743 | 753 | 743 | 753 | 10,951 |
1993/08/24 | 753 | 753 | 753 | 753 | 10,951 |
1993/08/23 | 758 | 758 | 752 | 756 | 10,951 |
1993/08/20 | 769 | 769 | 757 | 763 | 17,921 |
1993/08/19 | 767 | 769 | 767 | 769 | 5,974 |
1993/08/18 | 771 | 771 | 767 | 767 | 10,951 |
1993/08/17 | 772 | 772 | 772 | 772 | 4,978 |
1993/08/16 | 769 | 773 | 768 | 773 | 6,969 |
1993/08/13 | 777 | 777 | 767 | 772 | 6,969 |
1993/08/12 | 775 | 781 | 774 | 781 | 7,965 |
1993/08/11 | 773 | 773 | 766 | 771 | 25,885 |
1993/08/10 | 764 | 773 | 764 | 773 | 5,974 |
1993/08/09 | 763 | 763 | 763 | 763 | 2,987 |
1993/08/06 | 775 | 775 | 773 | 773 | 3,982 |
1993/08/05 | 773 | 776 | 773 | 776 | 13,938 |
1993/08/04 | 776 | 783 | 776 | 783 | 30,863 |
1993/08/03 | 773 | 783 | 773 | 783 | 54,757 |
1993/08/02 | 775 | 775 | 772 | 773 | 22,898 |
1993/07/30 | 753 | 773 | 753 | 773 | 27,876 |
1993/07/29 | 742 | 753 | 742 | 753 | 20,907 |
1993/07/28 | 740 | 748 | 740 | 742 | 7,965 |
1993/07/27 | 733 | 733 | 728 | 733 | 24,890 |
1993/07/26 | 733 | 733 | 733 | 733 | 3,982 |
1993/07/23 | 740 | 740 | 740 | 740 | 2,987 |
1993/07/22 | 752 | 753 | 738 | 747 | 11,947 |
1993/07/21 | 753 | 753 | 753 | 753 | 8,960 |
1993/07/20 | 752 | 763 | 748 | 763 | 16,925 |
1993/07/19 | 752 | 752 | 742 | 752 | 32,854 |
1993/07/16 | 742 | 743 | 738 | 743 | 35,841 |
1993/07/15 | 736 | 738 | 734 | 734 | 59,735 |
1993/07/14 | 738 | 738 | 733 | 736 | 13,938 |
1993/07/13 | 728 | 734 | 728 | 734 | 3,982 |
1993/07/12 | 737 | 737 | 713 | 713 | 4,978 |
1993/07/09 | 733 | 733 | 733 | 733 | 6,969 |
1993/07/07 | 726 | 726 | 726 | 726 | 3,982 |
1993/07/06 | 732 | 733 | 731 | 733 | 25,885 |
1993/07/05 | 738 | 738 | 738 | 738 | 7,965 |
1993/07/02 | 733 | 738 | 733 | 738 | 13,938 |
1993/07/01 | 721 | 723 | 721 | 723 | 28,872 |
1993/06/30 | 722 | 722 | 712 | 722 | 26,881 |
1993/06/29 | 723 | 723 | 722 | 723 | 17,921 |
1993/06/28 | 714 | 723 | 714 | 723 | 5,974 |
1993/06/25 | 705 | 713 | 705 | 713 | 1,991 |
1993/06/24 | 703 | 703 | 703 | 703 | 23,894 |
1993/06/23 | 703 | 703 | 703 | 703 | 32,854 |
1993/06/22 | 703 | 703 | 693 | 703 | 13,938 |
1993/06/21 | 702 | 713 | 702 | 703 | 25,885 |
1993/06/18 | 733 | 733 | 723 | 723 | 15,929 |
1993/06/17 | 738 | 738 | 728 | 736 | 28,872 |
1993/06/16 | 753 | 753 | 733 | 743 | 29,868 |
1993/06/15 | 763 | 763 | 742 | 753 | 29,868 |
1993/06/14 | 763 | 763 | 761 | 763 | 4,978 |
1993/06/11 | 772 | 772 | 770 | 771 | 18,916 |
1993/06/10 | 773 | 773 | 768 | 771 | 30,863 |
1993/06/08 | 773 | 776 | 763 | 773 | 86,616 |
1993/06/07 | 743 | 763 | 743 | 763 | 60,731 |
1993/06/04 | 744 | 744 | 737 | 744 | 56,748 |
1993/06/03 | 731 | 745 | 724 | 744 | 97,567 |
1993/06/02 | 696 | 724 | 696 | 724 | 182,192 |
1993/06/01 | 686 | 696 | 686 | 696 | 36,837 |
1993/05/31 | 688 | 688 | 676 | 676 | 25,885 |
1993/05/28 | 677 | 686 | 677 | 678 | 77,656 |
1993/05/27 | 653 | 673 | 653 | 664 | 50,775 |
1993/05/25 | 653 | 653 | 653 | 653 | 2,987 |
1993/05/24 | 653 | 653 | 644 | 644 | 7,965 |
1993/05/21 | 653 | 653 | 644 | 653 | 94,581 |
1993/05/20 | 653 | 653 | 644 | 653 | 19,912 |
1993/05/19 | 645 | 653 | 645 | 653 | 13,938 |
1993/05/18 | 663 | 663 | 644 | 644 | 20,907 |
1993/05/17 | 645 | 658 | 645 | 653 | 4,978 |
1993/05/14 | 653 | 659 | 644 | 644 | 3,982 |
1993/05/13 | 657 | 660 | 657 | 657 | 12,943 |
1993/05/12 | 666 | 666 | 646 | 646 | 9,956 |
1993/05/11 | 673 | 673 | 671 | 673 | 16,925 |
1993/05/10 | 643 | 673 | 643 | 673 | 22,898 |
1993/05/07 | 643 | 653 | 643 | 653 | 14,934 |
1993/05/06 | 643 | 643 | 643 | 643 | 62,722 |
1993/04/28 | 636 | 636 | 633 | 633 | 2,987 |
1993/04/27 | 633 | 633 | 633 | 633 | 3,982 |
1993/04/26 | 638 | 638 | 623 | 633 | 12,943 |
1993/04/23 | 638 | 638 | 628 | 638 | 12,943 |
1993/04/22 | 644 | 645 | 643 | 643 | 11,947 |
1993/04/21 | 634 | 644 | 634 | 638 | 8,960 |
1993/04/20 | 669 | 669 | 634 | 634 | 12,943 |
1993/04/19 | 669 | 673 | 669 | 669 | 40,819 |
1993/04/16 | 668 | 671 | 661 | 663 | 41,815 |
1993/04/15 | 668 | 668 | 663 | 663 | 9,956 |
1993/04/14 | 668 | 668 | 668 | 668 | 1,991 |
1993/04/13 | 653 | 663 | 635 | 663 | 18,916 |
1993/04/09 | 653 | 667 | 653 | 653 | 52,766 |
1993/04/08 | 663 | 664 | 651 | 653 | 43,806 |
1993/04/07 | 650 | 673 | 650 | 660 | 64,713 |
1993/04/06 | 652 | 652 | 651 | 651 | 9,956 |
1993/04/05 | 651 | 652 | 651 | 652 | 20,907 |
1993/04/02 | 658 | 658 | 658 | 658 | 5,974 |
1993/03/31 | 653 | 663 | 653 | 659 | 18,916 |
1993/03/30 | 644 | 654 | 623 | 654 | 42,810 |
1993/03/29 | 653 | 653 | 643 | 643 | 18,916 |
1993/03/26 | 646 | 653 | 646 | 653 | 134,404 |
1993/03/25 | 648 | 653 | 645 | 648 | 36,837 |
1993/03/24 | 658 | 658 | 658 | 658 | 3,982 |
1993/03/23 | 662 | 662 | 662 | 662 | 996 |
1993/03/22 | 663 | 663 | 663 | 663 | 4,978 |
1993/03/19 | 663 | 663 | 658 | 663 | 8,960 |
1993/03/18 | 663 | 663 | 663 | 663 | 7,965 |
1993/03/17 | 643 | 663 | 643 | 663 | 27,876 |
1993/03/16 | 653 | 660 | 653 | 660 | 4,978 |
1993/03/15 | 653 | 660 | 653 | 660 | 7,965 |
1993/03/12 | 672 | 672 | 672 | 672 | 36,837 |
1993/03/11 | 653 | 654 | 653 | 653 | 83,629 |
1993/03/10 | 639 | 653 | 639 | 653 | 63,717 |
1993/03/09 | 653 | 653 | 653 | 653 | 51,770 |
1993/03/08 | 631 | 653 | 631 | 652 | 49,779 |
1993/03/05 | 624 | 628 | 624 | 628 | 3,982 |
1993/03/04 | 631 | 631 | 628 | 628 | 7,965 |
1993/03/02 | 632 | 632 | 632 | 632 | 996 |
1993/03/01 | 633 | 633 | 633 | 633 | 2,987 |
1993/02/26 | 624 | 634 | 624 | 634 | 23,894 |
1993/02/25 | 624 | 637 | 624 | 637 | 2,987 |
1993/02/24 | 637 | 637 | 637 | 637 | 996 |
1993/02/22 | 641 | 641 | 624 | 638 | 18,916 |
1993/02/19 | 624 | 641 | 624 | 641 | 2,987 |
1993/02/18 | 623 | 623 | 623 | 623 | 12,943 |
1993/02/17 | 623 | 623 | 623 | 623 | 4,978 |
1993/02/16 | 623 | 623 | 623 | 623 | 13,938 |
1993/02/15 | 623 | 623 | 623 | 623 | 4,978 |
1993/02/12 | 623 | 623 | 623 | 623 | 1,991 |
1993/02/10 | 623 | 623 | 623 | 623 | 8,960 |
1993/02/09 | 623 | 623 | 623 | 623 | 1,991 |
1993/02/05 | 641 | 641 | 641 | 641 | 8,960 |
1993/02/03 | 642 | 642 | 641 | 641 | 4,978 |
1993/02/02 | 625 | 641 | 625 | 641 | 15,929 |
1993/02/01 | 624 | 625 | 624 | 625 | 19,912 |
1993/01/29 | 634 | 634 | 623 | 623 | 56,748 |
1993/01/28 | 622 | 633 | 622 | 633 | 19,912 |
1993/01/26 | 613 | 623 | 613 | 622 | 6,969 |
1993/01/25 | 613 | 613 | 613 | 613 | 1,991 |
1993/01/21 | 605 | 623 | 605 | 623 | 3,982 |
1993/01/20 | 623 | 623 | 605 | 623 | 13,938 |
1993/01/19 | 623 | 623 | 623 | 623 | 8,960 |
1993/01/18 | 623 | 623 | 623 | 623 | 2,987 |
1993/01/14 | 623 | 623 | 623 | 623 | 1,991 |
1993/01/13 | 623 | 623 | 623 | 623 | 2,987 |
1993/01/12 | 605 | 623 | 605 | 623 | 3,982 |
1993/01/07 | 603 | 603 | 603 | 603 | 8,960 |
1993/01/06 | 603 | 603 | 603 | 603 | 8,960 |
1993/01/05 | 603 | 613 | 603 | 613 | 3,982 |
1993/01/04 | 623 | 623 | 623 | 623 | 4,978 |