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 |
---|---|---|---|---|---|
1995/12/29 | 689 | 694 | 684 | 684 | 63,000 |
1995/12/28 | 691 | 691 | 691 | 691 | 31,000 |
1995/12/27 | 692 | 692 | 691 | 691 | 9,000 |
1995/12/26 | 691 | 691 | 691 | 691 | 4,000 |
1995/12/25 | 691 | 691 | 690 | 691 | 19,000 |
1995/12/22 | 691 | 691 | 690 | 690 | 4,000 |
1995/12/21 | 695 | 695 | 690 | 690 | 33,000 |
1995/12/20 | 695 | 695 | 695 | 695 | 14,000 |
1995/12/19 | 695 | 695 | 685 | 695 | 38,000 |
1995/12/18 | 696 | 700 | 695 | 695 | 8,000 |
1995/12/15 | 690 | 695 | 690 | 695 | 47,000 |
1995/12/14 | 680 | 690 | 680 | 690 | 8,000 |
1995/12/13 | 680 | 680 | 680 | 680 | 10,000 |
1995/12/12 | 690 | 690 | 670 | 680 | 14,000 |
1995/12/11 | 695 | 695 | 675 | 690 | 23,000 |
1995/12/08 | 694 | 703 | 693 | 700 | 48,000 |
1995/12/07 | 690 | 705 | 690 | 704 | 50,000 |
1995/12/06 | 685 | 690 | 684 | 690 | 54,000 |
1995/12/05 | 675 | 675 | 675 | 675 | 37,000 |
1995/12/04 | 674 | 675 | 674 | 675 | 39,000 |
1995/12/01 | 649 | 655 | 604 | 604 | 176,000 |
1995/11/30 | 680 | 680 | 657 | 657 | 38,000 |
1995/11/29 | 690 | 700 | 687 | 690 | 14,000 |
1995/11/28 | 693 | 700 | 690 | 690 | 22,000 |
1995/11/27 | 690 | 700 | 690 | 691 | 46,000 |
1995/11/24 | 690 | 699 | 690 | 690 | 18,000 |
1995/11/22 | 700 | 700 | 690 | 690 | 16,000 |
1995/11/21 | 700 | 700 | 680 | 700 | 24,000 |
1995/11/20 | 700 | 710 | 699 | 705 | 20,000 |
1995/11/17 | 700 | 700 | 690 | 700 | 14,000 |
1995/11/16 | 699 | 700 | 690 | 700 | 11,000 |
1995/11/15 | 699 | 699 | 699 | 699 | 45,000 |
1995/11/14 | 700 | 700 | 699 | 699 | 11,000 |
1995/11/13 | 699 | 700 | 690 | 700 | 13,000 |
1995/11/10 | 699 | 700 | 690 | 700 | 7,000 |
1995/11/09 | 690 | 700 | 689 | 690 | 21,000 |
1995/11/08 | 690 | 700 | 685 | 700 | 21,000 |
1995/11/07 | 690 | 700 | 690 | 700 | 4,000 |
1995/11/06 | 690 | 710 | 690 | 690 | 9,000 |
1995/11/02 | 729 | 729 | 696 | 700 | 60,000 |
1995/11/01 | 720 | 720 | 720 | 720 | 17,000 |
1995/10/31 | 699 | 701 | 689 | 701 | 13,000 |
1995/10/30 | 699 | 701 | 695 | 701 | 8,000 |
1995/10/27 | 702 | 702 | 701 | 701 | 16,000 |
1995/10/26 | 692 | 702 | 692 | 702 | 6,000 |
1995/10/25 | 702 | 702 | 702 | 702 | 4,000 |
1995/10/24 | 709 | 709 | 702 | 702 | 9,000 |
1995/10/24 | 1 -> 1.08 分割 | ||||
1995/10/23 | 743 | 758 | 742 | 758 | 26,881 |
1995/10/20 | 733 | 743 | 723 | 743 | 67,700 |
1995/10/19 | 722 | 733 | 720 | 733 | 53,762 |
1995/10/18 | 722 | 723 | 713 | 723 | 44,801 |
1995/10/17 | 732 | 732 | 723 | 723 | 20,907 |
1995/10/16 | 732 | 733 | 723 | 732 | 27,876 |
1995/10/13 | 739 | 739 | 733 | 733 | 4,978 |
1995/10/12 | 741 | 741 | 741 | 741 | 1,991 |
1995/10/11 | 742 | 742 | 742 | 742 | 2,987 |
1995/10/09 | 743 | 743 | 733 | 743 | 17,921 |
1995/10/06 | 737 | 747 | 737 | 747 | 6,969 |
1995/10/05 | 747 | 747 | 737 | 747 | 14,934 |
1995/10/04 | 753 | 753 | 733 | 748 | 22,898 |
1995/10/03 | 753 | 753 | 748 | 748 | 12,943 |
1995/10/02 | 752 | 752 | 733 | 743 | 50,775 |
1995/09/29 | 732 | 733 | 732 | 733 | 23,894 |
1995/09/28 | 713 | 733 | 713 | 733 | 16,925 |
1995/09/27 | 723 | 723 | 713 | 713 | 15,929 |
1995/09/26 | 723 | 723 | 713 | 723 | 18,916 |
1995/09/25 | 722 | 723 | 718 | 723 | 5,974 |
1995/09/22 | 723 | 723 | 723 | 723 | 10,951 |
1995/09/21 | 733 | 733 | 723 | 723 | 15,929 |
1995/09/20 | 733 | 733 | 723 | 723 | 18,916 |
1995/09/19 | 707 | 713 | 707 | 713 | 56,748 |
1995/09/18 | 707 | 707 | 703 | 707 | 68,695 |
1995/09/14 | 693 | 707 | 693 | 707 | 39,823 |
1995/09/13 | 702 | 703 | 693 | 693 | 44,801 |
1995/09/12 | 702 | 703 | 702 | 703 | 9,956 |
1995/09/11 | 703 | 703 | 703 | 703 | 1,991 |
1995/09/08 | 686 | 704 | 686 | 704 | 81,638 |
1995/09/07 | 703 | 707 | 703 | 707 | 7,965 |
1995/09/06 | 687 | 723 | 683 | 707 | 162,280 |
1995/09/05 | 687 | 697 | 687 | 693 | 12,943 |
1995/09/04 | 707 | 707 | 707 | 707 | 7,965 |
1995/09/01 | 711 | 711 | 682 | 692 | 43,806 |
1995/08/31 | 712 | 712 | 692 | 712 | 33,850 |
1995/08/30 | 713 | 713 | 713 | 713 | 5,974 |
1995/08/29 | 713 | 719 | 709 | 709 | 21,903 |
1995/08/28 | 703 | 713 | 703 | 713 | 6,969 |
1995/08/25 | 732 | 733 | 732 | 733 | 1,991 |
1995/08/24 | 733 | 733 | 733 | 733 | 11,947 |
1995/08/22 | 753 | 763 | 753 | 763 | 25,885 |
1995/08/21 | 743 | 753 | 743 | 753 | 6,969 |
1995/08/18 | 753 | 753 | 749 | 753 | 11,947 |
1995/08/17 | 752 | 753 | 743 | 753 | 3,982 |
1995/08/16 | 733 | 760 | 733 | 760 | 75,664 |
1995/08/15 | 703 | 732 | 703 | 732 | 16,925 |
1995/08/14 | 713 | 714 | 703 | 703 | 10,951 |
1995/08/11 | 713 | 713 | 713 | 713 | 25,885 |
1995/08/10 | 708 | 713 | 703 | 713 | 34,845 |
1995/08/09 | 713 | 713 | 713 | 713 | 1,991 |
1995/08/08 | 727 | 727 | 714 | 714 | 4,978 |
1995/08/07 | 723 | 728 | 703 | 728 | 10,951 |
1995/08/04 | 721 | 723 | 707 | 723 | 12,943 |
1995/08/03 | 731 | 731 | 731 | 731 | 6,969 |
1995/08/02 | 732 | 732 | 732 | 732 | 11,947 |
1995/08/01 | 732 | 732 | 732 | 732 | 10,951 |
1995/07/31 | 704 | 713 | 703 | 713 | 24,890 |
1995/07/28 | 704 | 711 | 704 | 704 | 5,974 |
1995/07/27 | 703 | 711 | 700 | 711 | 5,974 |
1995/07/26 | 708 | 711 | 706 | 706 | 5,974 |
1995/07/25 | 693 | 711 | 693 | 711 | 7,965 |
1995/07/24 | 713 | 713 | 703 | 703 | 8,960 |
1995/07/21 | 703 | 713 | 703 | 713 | 14,934 |
1995/07/20 | 713 | 713 | 713 | 713 | 6,969 |
1995/07/19 | 718 | 718 | 703 | 713 | 9,956 |
1995/07/18 | 728 | 728 | 718 | 718 | 14,934 |
1995/07/17 | 728 | 732 | 718 | 718 | 17,921 |
1995/07/14 | 713 | 728 | 713 | 728 | 9,956 |
1995/07/13 | 721 | 722 | 721 | 722 | 2,987 |
1995/07/12 | 725 | 733 | 722 | 722 | 5,974 |
1995/07/11 | 705 | 722 | 705 | 722 | 5,974 |
1995/07/10 | 721 | 723 | 705 | 705 | 23,894 |
1995/07/07 | 712 | 723 | 712 | 721 | 41,815 |
1995/07/06 | 704 | 711 | 704 | 711 | 5,974 |
1995/07/05 | 703 | 703 | 703 | 703 | 15,929 |
1995/07/04 | 721 | 721 | 703 | 703 | 15,929 |
1995/07/03 | 704 | 711 | 704 | 711 | 6,969 |
1995/06/30 | 723 | 723 | 703 | 703 | 15,929 |
1995/06/29 | 712 | 713 | 706 | 713 | 28,872 |
1995/06/28 | 703 | 713 | 703 | 712 | 30,863 |
1995/06/27 | 703 | 712 | 703 | 712 | 11,947 |
1995/06/26 | 711 | 711 | 701 | 711 | 10,951 |
1995/06/23 | 702 | 711 | 702 | 711 | 7,965 |
1995/06/22 | 710 | 710 | 704 | 705 | 20,907 |
1995/06/21 | 703 | 711 | 703 | 711 | 22,898 |
1995/06/20 | 708 | 708 | 703 | 703 | 13,938 |
1995/06/19 | 697 | 703 | 687 | 703 | 39,823 |
1995/06/16 | 706 | 706 | 702 | 703 | 202,104 |
1995/06/15 | 683 | 692 | 673 | 692 | 27,876 |
1995/06/14 | 683 | 687 | 683 | 687 | 3,982 |
1995/06/13 | 688 | 688 | 688 | 688 | 1,991 |
1995/06/12 | 673 | 688 | 673 | 688 | 22,898 |
1995/06/09 | 683 | 692 | 678 | 678 | 15,929 |
1995/06/08 | 684 | 684 | 684 | 684 | 996 |
1995/06/07 | 692 | 703 | 692 | 703 | 17,921 |
1995/06/06 | 702 | 703 | 692 | 702 | 17,921 |
1995/06/05 | 703 | 703 | 703 | 703 | 9,956 |
1995/06/02 | 713 | 722 | 703 | 722 | 33,850 |
1995/06/01 | 713 | 713 | 712 | 712 | 10,951 |
1995/05/31 | 703 | 713 | 703 | 713 | 81,638 |
1995/05/30 | 674 | 703 | 674 | 703 | 7,965 |
1995/05/29 | 683 | 683 | 683 | 683 | 3,982 |
1995/05/26 | 693 | 703 | 693 | 703 | 16,925 |
1995/05/25 | 703 | 703 | 703 | 703 | 19,912 |
1995/05/24 | 701 | 713 | 701 | 713 | 82,634 |
1995/05/23 | 702 | 703 | 688 | 703 | 14,934 |
1995/05/22 | 702 | 703 | 698 | 703 | 40,819 |
1995/05/19 | 700 | 703 | 693 | 703 | 19,912 |
1995/05/17 | 698 | 700 | 683 | 700 | 23,894 |
1995/05/16 | 698 | 702 | 698 | 702 | 6,969 |
1995/05/15 | 688 | 698 | 688 | 698 | 1,991 |
1995/05/12 | 698 | 698 | 688 | 698 | 7,965 |
1995/05/11 | 693 | 703 | 683 | 703 | 6,969 |
1995/05/10 | 693 | 703 | 693 | 703 | 23,894 |
1995/05/09 | 683 | 693 | 683 | 693 | 6,969 |
1995/05/08 | 693 | 693 | 693 | 693 | 12,943 |
1995/05/02 | 693 | 693 | 693 | 693 | 24,890 |
1995/05/01 | 688 | 693 | 688 | 693 | 6,969 |
1995/04/28 | 692 | 692 | 688 | 688 | 5,974 |
1995/04/27 | 691 | 693 | 691 | 693 | 2,987 |
1995/04/26 | 683 | 691 | 683 | 691 | 3,982 |
1995/04/25 | 691 | 691 | 688 | 688 | 8,960 |
1995/04/24 | 691 | 691 | 691 | 691 | 1,991 |
1995/04/21 | 693 | 693 | 690 | 690 | 6,969 |
1995/04/20 | 693 | 693 | 678 | 678 | 18,916 |
1995/04/19 | 678 | 685 | 678 | 685 | 4,978 |
1995/04/18 | 693 | 693 | 685 | 685 | 11,947 |
1995/04/17 | 675 | 688 | 671 | 688 | 16,925 |
1995/04/14 | 674 | 683 | 674 | 683 | 31,859 |
1995/04/13 | 679 | 679 | 673 | 673 | 31,859 |
1995/04/12 | 680 | 680 | 680 | 680 | 996 |
1995/04/11 | 683 | 683 | 679 | 679 | 20,907 |
1995/04/10 | 683 | 693 | 679 | 693 | 4,978 |
1995/04/07 | 683 | 693 | 678 | 693 | 14,934 |
1995/04/06 | 679 | 693 | 679 | 693 | 4,978 |
1995/04/05 | 693 | 693 | 683 | 693 | 20,907 |
1995/04/04 | 693 | 703 | 683 | 693 | 18,916 |
1995/04/03 | 688 | 688 | 678 | 683 | 25,885 |
1995/03/31 | 693 | 703 | 688 | 688 | 13,938 |
1995/03/30 | 693 | 693 | 688 | 693 | 42,810 |
1995/03/29 | 683 | 683 | 683 | 683 | 7,965 |
1995/03/28 | 683 | 693 | 683 | 683 | 14,934 |
1995/03/27 | 693 | 698 | 683 | 693 | 21,903 |
1995/03/24 | 693 | 693 | 683 | 683 | 28,872 |
1995/03/23 | 684 | 688 | 684 | 688 | 8,960 |
1995/03/22 | 683 | 683 | 683 | 683 | 3,982 |
1995/03/20 | 692 | 693 | 683 | 693 | 9,956 |
1995/03/17 | 693 | 693 | 674 | 693 | 21,903 |
1995/03/16 | 688 | 688 | 688 | 688 | 2,987 |
1995/03/15 | 673 | 693 | 673 | 693 | 23,894 |
1995/03/14 | 673 | 673 | 673 | 673 | 7,965 |
1995/03/13 | 674 | 678 | 673 | 673 | 30,863 |
1995/03/10 | 688 | 688 | 678 | 678 | 51,770 |
1995/03/09 | 693 | 693 | 688 | 688 | 17,921 |
1995/03/08 | 688 | 688 | 688 | 688 | 17,921 |
1995/03/07 | 693 | 693 | 688 | 693 | 11,947 |
1995/03/06 | 686 | 693 | 686 | 693 | 5,974 |
1995/03/03 | 686 | 692 | 686 | 692 | 9,956 |
1995/03/02 | 683 | 693 | 678 | 693 | 25,885 |
1995/03/01 | 674 | 693 | 674 | 693 | 11,947 |
1995/02/28 | 673 | 673 | 673 | 673 | 12,943 |
1995/02/27 | 673 | 683 | 669 | 673 | 39,823 |
1995/02/24 | 693 | 693 | 678 | 683 | 6,969 |
1995/02/23 | 683 | 693 | 683 | 693 | 21,903 |
1995/02/22 | 683 | 693 | 683 | 693 | 15,929 |
1995/02/21 | 693 | 693 | 693 | 693 | 40,819 |
1995/02/20 | 693 | 693 | 693 | 693 | 10,951 |
1995/02/17 | 675 | 693 | 673 | 693 | 41,815 |
1995/02/16 | 684 | 684 | 683 | 683 | 16,925 |
1995/02/15 | 684 | 684 | 684 | 684 | 11,947 |
1995/02/14 | 688 | 688 | 683 | 684 | 5,974 |
1995/02/13 | 683 | 685 | 683 | 683 | 19,912 |
1995/02/10 | 667 | 669 | 667 | 669 | 11,947 |
1995/02/09 | 667 | 673 | 667 | 667 | 9,956 |
1995/02/08 | 665 | 673 | 664 | 667 | 40,819 |
1995/02/07 | 663 | 668 | 663 | 667 | 1,504,329 |
1995/02/06 | 683 | 683 | 672 | 673 | 1,329,106 |
1995/02/03 | 663 | 673 | 661 | 673 | 28,872 |
1995/02/02 | 673 | 673 | 673 | 673 | 26,881 |
1995/02/01 | 678 | 678 | 663 | 663 | 20,907 |
1995/01/31 | 678 | 678 | 668 | 668 | 16,925 |
1995/01/30 | 673 | 688 | 673 | 678 | 22,898 |
1995/01/27 | 657 | 664 | 657 | 664 | 4,978 |
1995/01/26 | 658 | 658 | 657 | 657 | 25,885 |
1995/01/25 | 658 | 658 | 657 | 657 | 1,518,267 |
1995/01/24 | 608 | 633 | 607 | 633 | 25,885 |
1995/01/23 | 650 | 650 | 618 | 618 | 1,523,245 |
1995/01/20 | 653 | 665 | 650 | 650 | 88,607 |
1995/01/19 | 677 | 677 | 653 | 665 | 57,744 |
1995/01/18 | 688 | 688 | 687 | 687 | 3,982 |
1995/01/17 | 687 | 693 | 687 | 693 | 6,969 |
1995/01/13 | 700 | 700 | 687 | 697 | 17,921 |
1995/01/12 | 713 | 713 | 700 | 700 | 22,898 |
1995/01/11 | 717 | 717 | 717 | 717 | 996 |
1995/01/10 | 718 | 718 | 715 | 718 | 3,982 |
1995/01/09 | 723 | 723 | 723 | 723 | 2,987 |
1995/01/06 | 726 | 726 | 726 | 726 | 5,974 |
1995/01/05 | 728 | 728 | 727 | 727 | 18,916 |
1995/01/04 | 727 | 727 | 727 | 727 | 1,991 |