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 |
|---|---|---|---|---|---|
| 1996/12/30 | 720 | 720 | 720 | 720 | 15,000 |
| 1996/12/27 | 691 | 720 | 691 | 720 | 7,000 |
| 1996/12/26 | 691 | 700 | 680 | 700 | 32,000 |
| 1996/12/25 | 700 | 700 | 690 | 690 | 17,000 |
| 1996/12/24 | 674 | 700 | 674 | 690 | 23,000 |
| 1996/12/20 | 701 | 701 | 690 | 700 | 31,000 |
| 1996/12/19 | 700 | 710 | 691 | 691 | 22,000 |
| 1996/12/18 | 710 | 710 | 710 | 710 | 30,000 |
| 1996/12/17 | 702 | 705 | 698 | 700 | 77,000 |
| 1996/12/16 | 710 | 710 | 702 | 702 | 20,000 |
| 1996/12/13 | 698 | 706 | 694 | 705 | 123,000 |
| 1996/12/12 | 712 | 712 | 706 | 706 | 27,000 |
| 1996/12/11 | 715 | 720 | 712 | 720 | 21,000 |
| 1996/12/10 | 722 | 730 | 712 | 722 | 134,000 |
| 1996/12/09 | 730 | 730 | 710 | 710 | 45,000 |
| 1996/12/06 | 749 | 760 | 730 | 730 | 71,000 |
| 1996/12/05 | 734 | 750 | 734 | 750 | 47,000 |
| 1996/12/04 | 734 | 740 | 733 | 740 | 20,000 |
| 1996/12/03 | 731 | 740 | 722 | 740 | 17,000 |
| 1996/12/02 | 750 | 750 | 730 | 730 | 50,000 |
| 1996/11/29 | 711 | 730 | 711 | 730 | 58,000 |
| 1996/11/28 | 720 | 720 | 710 | 710 | 179,000 |
| 1996/11/27 | 721 | 721 | 719 | 720 | 6,000 |
| 1996/11/26 | 722 | 722 | 722 | 722 | 3,000 |
| 1996/11/25 | 719 | 720 | 719 | 720 | 5,000 |
| 1996/11/22 | 720 | 721 | 712 | 721 | 39,000 |
| 1996/11/21 | 715 | 725 | 715 | 720 | 11,000 |
| 1996/11/20 | 718 | 726 | 715 | 715 | 185,000 |
| 1996/11/19 | 718 | 718 | 708 | 708 | 9,000 |
| 1996/11/18 | 721 | 721 | 701 | 701 | 49,000 |
| 1996/11/15 | 710 | 710 | 710 | 710 | 88,000 |
| 1996/11/14 | 724 | 724 | 711 | 711 | 25,000 |
| 1996/11/13 | 711 | 720 | 711 | 720 | 25,000 |
| 1996/11/12 | 712 | 720 | 712 | 712 | 8,000 |
| 1996/11/11 | 725 | 725 | 711 | 712 | 8,000 |
| 1996/11/08 | 711 | 721 | 711 | 711 | 39,000 |
| 1996/11/07 | 721 | 721 | 720 | 720 | 8,000 |
| 1996/11/06 | 730 | 732 | 720 | 720 | 42,000 |
| 1996/11/05 | 725 | 735 | 725 | 735 | 12,000 |
| 1996/11/01 | 735 | 735 | 711 | 715 | 43,000 |
| 1996/10/31 | 711 | 717 | 711 | 715 | 9,000 |
| 1996/10/30 | 717 | 717 | 710 | 711 | 8,000 |
| 1996/10/29 | 720 | 728 | 717 | 717 | 44,000 |
| 1996/10/28 | 711 | 715 | 711 | 711 | 7,000 |
| 1996/10/25 | 711 | 719 | 710 | 715 | 32,000 |
| 1996/10/24 | 720 | 720 | 718 | 718 | 23,000 |
| 1996/10/23 | 721 | 725 | 720 | 725 | 14,000 |
| 1996/10/22 | 719 | 720 | 719 | 720 | 10,000 |
| 1996/10/21 | 740 | 740 | 718 | 718 | 9,000 |
| 1996/10/18 | 735 | 735 | 725 | 725 | 15,000 |
| 1996/10/17 | 726 | 726 | 725 | 725 | 6,000 |
| 1996/10/16 | 725 | 725 | 725 | 725 | 2,000 |
| 1996/10/15 | 725 | 725 | 715 | 715 | 7,000 |
| 1996/10/14 | 715 | 720 | 715 | 715 | 17,000 |
| 1996/10/09 | 714 | 715 | 714 | 715 | 10,000 |
| 1996/10/08 | 714 | 730 | 714 | 714 | 505,000 |
| 1996/10/07 | 726 | 730 | 725 | 725 | 17,000 |
| 1996/10/04 | 730 | 730 | 726 | 726 | 6,000 |
| 1996/10/03 | 734 | 734 | 726 | 726 | 28,000 |
| 1996/10/02 | 743 | 743 | 733 | 733 | 24,000 |
| 1996/10/01 | 731 | 731 | 723 | 723 | 26,000 |
| 1996/09/30 | 728 | 730 | 722 | 730 | 56,000 |
| 1996/09/27 | 720 | 740 | 720 | 728 | 80,000 |
| 1996/09/26 | 716 | 720 | 715 | 720 | 18,000 |
| 1996/09/25 | 720 | 720 | 715 | 716 | 42,000 |
| 1996/09/24 | 720 | 723 | 715 | 720 | 12,000 |
| 1996/09/20 | 723 | 723 | 717 | 720 | 30,000 |
| 1996/09/19 | 716 | 724 | 715 | 724 | 19,000 |
| 1996/09/18 | 724 | 724 | 715 | 722 | 116,000 |
| 1996/09/17 | 714 | 720 | 714 | 720 | 44,000 |
| 1996/09/13 | 714 | 720 | 712 | 714 | 58,000 |
| 1996/09/12 | 713 | 713 | 706 | 713 | 98,000 |
| 1996/09/11 | 709 | 720 | 709 | 720 | 11,000 |
| 1996/09/10 | 706 | 717 | 706 | 708 | 29,000 |
| 1996/09/09 | 712 | 712 | 703 | 703 | 10,000 |
| 1996/09/06 | 702 | 702 | 702 | 702 | 19,000 |
| 1996/09/05 | 690 | 710 | 690 | 702 | 19,000 |
| 1996/09/04 | 691 | 695 | 690 | 690 | 26,000 |
| 1996/09/03 | 705 | 705 | 695 | 695 | 15,000 |
| 1996/09/02 | 688 | 695 | 688 | 695 | 8,000 |
| 1996/08/30 | 719 | 719 | 691 | 694 | 44,000 |
| 1996/08/29 | 708 | 710 | 702 | 703 | 11,000 |
| 1996/08/28 | 714 | 714 | 708 | 708 | 10,000 |
| 1996/08/27 | 714 | 714 | 714 | 714 | 3,000 |
| 1996/08/26 | 711 | 720 | 711 | 720 | 59,000 |
| 1996/08/23 | 722 | 724 | 717 | 717 | 17,000 |
| 1996/08/22 | 724 | 724 | 724 | 724 | 3,000 |
| 1996/08/21 | 723 | 725 | 715 | 725 | 113,000 |
| 1996/08/20 | 730 | 730 | 720 | 724 | 13,000 |
| 1996/08/19 | 710 | 710 | 707 | 710 | 9,000 |
| 1996/08/16 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/08/15 | 720 | 720 | 701 | 720 | 9,000 |
| 1996/08/14 | 719 | 720 | 711 | 720 | 15,000 |
| 1996/08/13 | 715 | 720 | 715 | 720 | 11,000 |
| 1996/08/12 | 705 | 710 | 705 | 710 | 19,000 |
| 1996/08/09 | 715 | 725 | 715 | 715 | 10,000 |
| 1996/08/08 | 715 | 725 | 715 | 725 | 20,000 |
| 1996/08/07 | 711 | 715 | 710 | 715 | 11,000 |
| 1996/08/06 | 711 | 715 | 711 | 715 | 19,000 |
| 1996/08/05 | 730 | 731 | 730 | 731 | 4,000 |
| 1996/08/02 | 735 | 735 | 730 | 730 | 13,000 |
| 1996/08/01 | 739 | 739 | 724 | 725 | 26,000 |
| 1996/07/31 | 719 | 729 | 719 | 729 | 10,000 |
| 1996/07/30 | 720 | 729 | 719 | 719 | 32,000 |
| 1996/07/29 | 729 | 729 | 729 | 729 | 2,000 |
| 1996/07/26 | 719 | 729 | 719 | 729 | 4,000 |
| 1996/07/25 | 720 | 729 | 719 | 719 | 9,000 |
| 1996/07/24 | 732 | 739 | 719 | 719 | 10,000 |
| 1996/07/23 | 744 | 755 | 734 | 742 | 98,000 |
| 1996/07/22 | 754 | 754 | 734 | 744 | 20,000 |
| 1996/07/19 | 755 | 755 | 751 | 755 | 19,000 |
| 1996/07/18 | 750 | 750 | 743 | 750 | 20,000 |
| 1996/07/17 | 750 | 750 | 740 | 750 | 12,000 |
| 1996/07/16 | 751 | 754 | 750 | 751 | 11,000 |
| 1996/07/15 | 754 | 764 | 754 | 756 | 18,000 |
| 1996/07/12 | 759 | 764 | 751 | 764 | 20,000 |
| 1996/07/11 | 765 | 765 | 763 | 765 | 23,000 |
| 1996/07/10 | 765 | 765 | 765 | 765 | 10,000 |
| 1996/07/09 | 760 | 765 | 750 | 759 | 37,000 |
| 1996/07/08 | 759 | 768 | 740 | 760 | 16,000 |
| 1996/07/05 | 768 | 769 | 759 | 769 | 22,000 |
| 1996/07/04 | 769 | 769 | 769 | 769 | 3,000 |
| 1996/07/03 | 769 | 769 | 769 | 769 | 12,000 |
| 1996/07/02 | 782 | 782 | 759 | 759 | 29,000 |
| 1996/07/01 | 769 | 769 | 761 | 762 | 62,000 |
| 1996/06/28 | 780 | 780 | 760 | 769 | 89,000 |
| 1996/06/27 | 780 | 781 | 770 | 770 | 25,000 |
| 1996/06/26 | 776 | 780 | 776 | 780 | 24,000 |
| 1996/06/25 | 770 | 780 | 770 | 775 | 37,000 |
| 1996/06/24 | 770 | 780 | 760 | 780 | 120,000 |
| 1996/06/21 | 778 | 780 | 770 | 770 | 24,000 |
| 1996/06/20 | 778 | 778 | 768 | 778 | 23,000 |
| 1996/06/19 | 778 | 778 | 778 | 778 | 15,000 |
| 1996/06/18 | 780 | 780 | 778 | 779 | 32,000 |
| 1996/06/17 | 778 | 778 | 776 | 778 | 28,000 |
| 1996/06/14 | 764 | 780 | 764 | 778 | 148,000 |
| 1996/06/13 | 757 | 765 | 757 | 765 | 29,000 |
| 1996/06/12 | 758 | 763 | 757 | 757 | 15,000 |
| 1996/06/11 | 750 | 758 | 750 | 758 | 25,000 |
| 1996/06/10 | 750 | 762 | 741 | 755 | 53,000 |
| 1996/06/07 | 754 | 754 | 754 | 754 | 135,000 |
| 1996/06/06 | 763 | 764 | 763 | 764 | 5,000 |
| 1996/06/05 | 745 | 764 | 745 | 764 | 34,000 |
| 1996/06/04 | 775 | 780 | 740 | 765 | 50,000 |
| 1996/06/03 | 780 | 780 | 766 | 766 | 71,000 |
| 1996/05/31 | 780 | 780 | 780 | 780 | 105,000 |
| 1996/05/30 | 770 | 770 | 770 | 770 | 6,000 |
| 1996/05/29 | 763 | 773 | 763 | 773 | 4,000 |
| 1996/05/28 | 769 | 773 | 769 | 773 | 29,000 |
| 1996/05/27 | 768 | 768 | 760 | 760 | 7,000 |
| 1996/05/24 | 771 | 771 | 761 | 769 | 23,000 |
| 1996/05/23 | 775 | 775 | 770 | 771 | 49,000 |
| 1996/05/22 | 779 | 779 | 770 | 775 | 35,000 |
| 1996/05/21 | 780 | 780 | 770 | 780 | 32,000 |
| 1996/05/20 | 790 | 790 | 778 | 788 | 81,000 |
| 1996/05/17 | 771 | 780 | 770 | 770 | 54,000 |
| 1996/05/16 | 770 | 770 | 760 | 760 | 70,000 |
| 1996/05/15 | 745 | 768 | 745 | 768 | 19,000 |
| 1996/05/14 | 765 | 765 | 755 | 755 | 5,000 |
| 1996/05/13 | 775 | 780 | 765 | 765 | 14,000 |
| 1996/05/10 | 753 | 775 | 753 | 775 | 19,000 |
| 1996/05/09 | 774 | 789 | 757 | 757 | 44,000 |
| 1996/05/08 | 774 | 784 | 774 | 784 | 21,000 |
| 1996/05/07 | 790 | 795 | 780 | 784 | 54,000 |
| 1996/05/02 | 770 | 780 | 754 | 770 | 53,000 |
| 1996/05/01 | 769 | 770 | 769 | 770 | 16,000 |
| 1996/04/30 | 770 | 770 | 757 | 769 | 15,000 |
| 1996/04/26 | 769 | 770 | 769 | 770 | 11,000 |
| 1996/04/25 | 763 | 770 | 762 | 770 | 14,000 |
| 1996/04/24 | 763 | 775 | 763 | 763 | 8,000 |
| 1996/04/23 | 779 | 779 | 776 | 776 | 12,000 |
| 1996/04/22 | 770 | 780 | 760 | 780 | 47,000 |
| 1996/04/19 | 760 | 770 | 759 | 760 | 33,000 |
| 1996/04/18 | 759 | 759 | 751 | 759 | 39,000 |
| 1996/04/17 | 740 | 760 | 740 | 741 | 43,000 |
| 1996/04/16 | 757 | 757 | 730 | 730 | 58,000 |
| 1996/04/15 | 757 | 760 | 757 | 757 | 29,000 |
| 1996/04/12 | 760 | 760 | 747 | 747 | 71,000 |
| 1996/04/11 | 749 | 755 | 745 | 750 | 84,000 |
| 1996/04/10 | 735 | 739 | 735 | 739 | 66,000 |
| 1996/04/09 | 732 | 735 | 726 | 735 | 67,000 |
| 1996/04/08 | 739 | 739 | 732 | 732 | 35,000 |
| 1996/04/05 | 739 | 739 | 739 | 739 | 18,000 |
| 1996/04/04 | 739 | 739 | 739 | 739 | 14,000 |
| 1996/04/03 | 739 | 740 | 739 | 740 | 5,000 |
| 1996/04/02 | 739 | 740 | 733 | 740 | 32,000 |
| 1996/04/01 | 750 | 750 | 733 | 733 | 157,000 |
| 1996/03/29 | 733 | 735 | 730 | 733 | 236,000 |
| 1996/03/28 | 723 | 723 | 713 | 722 | 5,000 |
| 1996/03/27 | 724 | 724 | 720 | 724 | 27,000 |
| 1996/03/26 | 724 | 724 | 720 | 724 | 19,000 |
| 1996/03/25 | 715 | 725 | 713 | 725 | 34,000 |
| 1996/03/22 | 715 | 715 | 700 | 715 | 85,000 |
| 1996/03/21 | 700 | 715 | 700 | 715 | 49,000 |
| 1996/03/19 | 695 | 700 | 695 | 700 | 40,000 |
| 1996/03/18 | 699 | 700 | 679 | 700 | 60,000 |
| 1996/03/15 | 699 | 700 | 698 | 699 | 10,000 |
| 1996/03/14 | 698 | 699 | 698 | 699 | 53,000 |
| 1996/03/13 | 698 | 698 | 698 | 698 | 142,000 |
| 1996/03/12 | 699 | 699 | 692 | 699 | 23,000 |
| 1996/03/11 | 690 | 699 | 690 | 699 | 10,000 |
| 1996/03/08 | 700 | 700 | 700 | 700 | 97,000 |
| 1996/03/07 | 699 | 700 | 670 | 700 | 25,000 |
| 1996/03/06 | 691 | 700 | 690 | 700 | 12,000 |
| 1996/03/05 | 701 | 701 | 701 | 701 | 6,000 |
| 1996/03/04 | 718 | 718 | 700 | 711 | 17,000 |
| 1996/03/01 | 717 | 717 | 695 | 714 | 29,000 |
| 1996/02/29 | 715 | 720 | 715 | 717 | 26,000 |
| 1996/02/28 | 707 | 720 | 707 | 720 | 15,000 |
| 1996/02/27 | 701 | 719 | 701 | 711 | 62,000 |
| 1996/02/26 | 714 | 718 | 711 | 711 | 31,000 |
| 1996/02/23 | 704 | 720 | 704 | 719 | 50,000 |
| 1996/02/22 | 708 | 715 | 700 | 714 | 38,000 |
| 1996/02/21 | 708 | 715 | 700 | 708 | 92,000 |
| 1996/02/20 | 709 | 709 | 708 | 708 | 18,000 |
| 1996/02/19 | 706 | 710 | 706 | 709 | 21,000 |
| 1996/02/16 | 709 | 709 | 700 | 700 | 5,000 |
| 1996/02/15 | 709 | 709 | 709 | 709 | 7,000 |
| 1996/02/14 | 709 | 710 | 709 | 710 | 6,000 |
| 1996/02/13 | 709 | 709 | 709 | 709 | 2,000 |
| 1996/02/09 | 705 | 709 | 705 | 709 | 7,000 |
| 1996/02/08 | 709 | 709 | 707 | 707 | 12,000 |
| 1996/02/07 | 710 | 710 | 709 | 709 | 14,000 |
| 1996/02/06 | 708 | 710 | 700 | 710 | 18,000 |
| 1996/02/05 | 710 | 710 | 700 | 710 | 57,000 |
| 1996/02/02 | 720 | 720 | 710 | 710 | 19,000 |
| 1996/02/01 | 710 | 713 | 702 | 710 | 54,000 |
| 1996/01/31 | 705 | 705 | 695 | 705 | 134,000 |
| 1996/01/30 | 710 | 710 | 704 | 710 | 17,000 |
| 1996/01/29 | 700 | 710 | 700 | 710 | 88,000 |
| 1996/01/26 | 700 | 700 | 699 | 700 | 53,000 |
| 1996/01/25 | 700 | 700 | 700 | 700 | 36,000 |
| 1996/01/24 | 696 | 696 | 676 | 695 | 8,000 |
| 1996/01/23 | 699 | 699 | 689 | 699 | 5,000 |
| 1996/01/22 | 701 | 701 | 700 | 700 | 56,000 |
| 1996/01/19 | 700 | 700 | 699 | 700 | 78,000 |
| 1996/01/18 | 699 | 699 | 699 | 699 | 19,000 |
| 1996/01/17 | 695 | 699 | 693 | 699 | 27,000 |
| 1996/01/16 | 690 | 695 | 685 | 695 | 77,000 |
| 1996/01/12 | 689 | 690 | 687 | 690 | 36,000 |
| 1996/01/11 | 690 | 695 | 690 | 690 | 11,000 |
| 1996/01/10 | 695 | 699 | 695 | 697 | 46,000 |
| 1996/01/09 | 694 | 700 | 694 | 700 | 37,000 |
| 1996/01/08 | 700 | 701 | 695 | 695 | 53,000 |
| 1996/01/05 | 710 | 710 | 699 | 700 | 25,000 |
| 1996/01/04 | 700 | 710 | 694 | 710 | 31,000 |