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 |
---|---|---|---|---|---|
1997/12/30 | 620 | 625 | 610 | 610 | 134,000 |
1997/12/29 | 611 | 618 | 610 | 610 | 31,000 |
1997/12/26 | 605 | 620 | 590 | 610 | 157,000 |
1997/12/25 | 629 | 635 | 615 | 615 | 134,000 |
1997/12/24 | 620 | 634 | 619 | 619 | 34,000 |
1997/12/22 | 631 | 631 | 620 | 620 | 46,000 |
1997/12/19 | 638 | 638 | 620 | 630 | 50,000 |
1997/12/18 | 649 | 650 | 632 | 632 | 49,000 |
1997/12/17 | 635 | 650 | 630 | 631 | 47,000 |
1997/12/16 | 626 | 635 | 626 | 635 | 52,000 |
1997/12/15 | 633 | 643 | 620 | 624 | 31,000 |
1997/12/12 | 652 | 655 | 650 | 653 | 147,000 |
1997/12/11 | 655 | 655 | 653 | 653 | 5,000 |
1997/12/10 | 675 | 675 | 655 | 655 | 26,000 |
1997/12/09 | 670 | 680 | 664 | 671 | 35,000 |
1997/12/08 | 650 | 660 | 650 | 660 | 35,000 |
1997/12/05 | 660 | 660 | 660 | 660 | 47,000 |
1997/12/04 | 664 | 670 | 650 | 660 | 88,000 |
1997/12/03 | 680 | 680 | 666 | 666 | 32,000 |
1997/12/02 | 698 | 698 | 680 | 680 | 67,000 |
1997/12/01 | 689 | 690 | 680 | 680 | 28,000 |
1997/11/28 | 695 | 695 | 679 | 679 | 51,000 |
1997/11/27 | 676 | 676 | 668 | 675 | 76,000 |
1997/11/26 | 666 | 688 | 666 | 668 | 28,000 |
1997/11/25 | 664 | 673 | 664 | 666 | 23,000 |
1997/11/21 | 667 | 667 | 667 | 667 | 29,000 |
1997/11/20 | 697 | 697 | 667 | 667 | 35,000 |
1997/11/19 | 684 | 686 | 657 | 657 | 50,000 |
1997/11/18 | 700 | 700 | 680 | 688 | 79,000 |
1997/11/17 | 691 | 710 | 691 | 703 | 93,000 |
1997/11/14 | 700 | 700 | 691 | 691 | 15,000 |
1997/11/13 | 696 | 700 | 683 | 700 | 124,000 |
1997/11/12 | 698 | 698 | 686 | 686 | 3,000 |
1997/11/11 | 680 | 700 | 680 | 699 | 35,000 |
1997/11/10 | 689 | 689 | 680 | 680 | 4,000 |
1997/11/07 | 700 | 701 | 690 | 699 | 103,000 |
1997/11/06 | 700 | 710 | 700 | 702 | 52,000 |
1997/11/05 | 715 | 715 | 708 | 710 | 53,000 |
1997/11/04 | 720 | 720 | 700 | 705 | 15,000 |
1997/10/31 | 717 | 719 | 705 | 719 | 58,000 |
1997/10/30 | 705 | 712 | 703 | 707 | 55,000 |
1997/10/29 | 705 | 706 | 705 | 706 | 9,000 |
1997/10/28 | 706 | 712 | 705 | 705 | 29,000 |
1997/10/27 | 701 | 705 | 701 | 705 | 5,000 |
1997/10/24 | 715 | 720 | 707 | 715 | 193,000 |
1997/10/23 | 714 | 715 | 706 | 715 | 55,000 |
1997/10/22 | 710 | 715 | 705 | 714 | 30,000 |
1997/10/21 | 705 | 710 | 705 | 705 | 14,000 |
1997/10/20 | 720 | 720 | 700 | 704 | 22,000 |
1997/10/17 | 719 | 719 | 715 | 715 | 30,000 |
1997/10/16 | 715 | 719 | 715 | 719 | 29,000 |
1997/10/15 | 715 | 716 | 711 | 715 | 46,000 |
1997/10/14 | 705 | 715 | 705 | 715 | 45,000 |
1997/10/13 | 707 | 707 | 700 | 705 | 59,000 |
1997/10/09 | 706 | 717 | 705 | 717 | 21,000 |
1997/10/08 | 711 | 719 | 711 | 719 | 4,000 |
1997/10/07 | 710 | 717 | 710 | 710 | 18,000 |
1997/10/06 | 715 | 720 | 715 | 720 | 21,000 |
1997/10/03 | 707 | 720 | 707 | 720 | 22,000 |
1997/10/02 | 722 | 722 | 715 | 717 | 67,000 |
1997/10/01 | 701 | 720 | 700 | 712 | 46,000 |
1997/09/30 | 715 | 720 | 711 | 720 | 10,000 |
1997/09/29 | 716 | 730 | 715 | 715 | 64,000 |
1997/09/26 | 715 | 716 | 715 | 716 | 22,000 |
1997/09/25 | 715 | 715 | 713 | 715 | 69,000 |
1997/09/24 | 714 | 715 | 710 | 715 | 37,000 |
1997/09/22 | 715 | 715 | 706 | 706 | 45,000 |
1997/09/19 | 710 | 710 | 703 | 705 | 66,000 |
1997/09/18 | 708 | 708 | 702 | 708 | 17,000 |
1997/09/17 | 701 | 702 | 701 | 702 | 52,000 |
1997/09/16 | 700 | 701 | 700 | 701 | 4,000 |
1997/09/12 | 708 | 708 | 702 | 703 | 90,000 |
1997/09/11 | 701 | 703 | 701 | 702 | 22,000 |
1997/09/10 | 700 | 708 | 700 | 708 | 26,000 |
1997/09/09 | 707 | 707 | 705 | 707 | 1,006,000 |
1997/09/08 | 700 | 710 | 700 | 709 | 12,000 |
1997/09/05 | 700 | 710 | 700 | 710 | 38,000 |
1997/09/04 | 699 | 700 | 699 | 700 | 16,000 |
1997/09/03 | 701 | 710 | 701 | 710 | 38,000 |
1997/09/02 | 699 | 701 | 692 | 701 | 30,000 |
1997/09/01 | 710 | 710 | 691 | 691 | 22,000 |
1997/08/29 | 683 | 683 | 681 | 681 | 20,000 |
1997/08/28 | 683 | 683 | 683 | 683 | 17,000 |
1997/08/27 | 682 | 685 | 682 | 683 | 9,000 |
1997/08/26 | 682 | 682 | 682 | 682 | 2,000 |
1997/08/25 | 680 | 680 | 680 | 680 | 2,000 |
1997/08/22 | 712 | 712 | 700 | 700 | 15,000 |
1997/08/21 | 700 | 705 | 700 | 705 | 23,000 |
1997/08/20 | 720 | 720 | 710 | 710 | 36,000 |
1997/08/19 | 710 | 710 | 708 | 710 | 36,000 |
1997/08/18 | 710 | 710 | 705 | 708 | 31,000 |
1997/08/15 | 701 | 701 | 701 | 701 | 30,000 |
1997/08/14 | 690 | 708 | 690 | 700 | 12,000 |
1997/08/13 | 702 | 702 | 692 | 700 | 44,000 |
1997/08/12 | 701 | 701 | 701 | 701 | 1,000 |
1997/08/11 | 690 | 709 | 690 | 690 | 9,000 |
1997/08/08 | 690 | 710 | 690 | 700 | 9,000 |
1997/08/07 | 700 | 700 | 700 | 700 | 10,000 |
1997/08/06 | 709 | 710 | 700 | 700 | 12,000 |
1997/08/05 | 698 | 710 | 698 | 710 | 38,000 |
1997/08/04 | 700 | 700 | 700 | 700 | 112,000 |
1997/08/01 | 710 | 710 | 698 | 698 | 36,000 |
1997/07/31 | 700 | 700 | 700 | 700 | 8,000 |
1997/07/30 | 701 | 701 | 700 | 700 | 23,000 |
1997/07/29 | 701 | 701 | 700 | 701 | 23,000 |
1997/07/28 | 701 | 705 | 701 | 701 | 16,000 |
1997/07/25 | 700 | 701 | 700 | 701 | 4,000 |
1997/07/24 | 700 | 700 | 700 | 700 | 24,000 |
1997/07/23 | 720 | 720 | 700 | 700 | 28,000 |
1997/07/22 | 700 | 700 | 700 | 700 | 28,000 |
1997/07/18 | 720 | 720 | 700 | 700 | 37,000 |
1997/07/17 | 700 | 700 | 700 | 700 | 3,000 |
1997/07/16 | 698 | 698 | 697 | 697 | 9,000 |
1997/07/15 | 691 | 695 | 691 | 695 | 54,000 |
1997/07/14 | 693 | 695 | 693 | 695 | 4,000 |
1997/07/11 | 693 | 693 | 693 | 693 | 4,000 |
1997/07/10 | 695 | 695 | 693 | 693 | 14,000 |
1997/07/09 | 700 | 700 | 700 | 700 | 16,000 |
1997/07/08 | 700 | 700 | 699 | 700 | 16,000 |
1997/07/07 | 700 | 700 | 700 | 700 | 15,000 |
1997/07/04 | 700 | 701 | 700 | 700 | 13,000 |
1997/07/03 | 700 | 711 | 700 | 701 | 38,000 |
1997/07/02 | 711 | 711 | 703 | 708 | 46,000 |
1997/07/01 | 701 | 701 | 700 | 701 | 21,000 |
1997/06/30 | 710 | 710 | 700 | 700 | 60,000 |
1997/06/27 | 707 | 710 | 707 | 710 | 11,000 |
1997/06/26 | 714 | 717 | 709 | 717 | 61,000 |
1997/06/25 | 711 | 720 | 700 | 719 | 19,000 |
1997/06/24 | 719 | 719 | 710 | 711 | 31,000 |
1997/06/23 | 711 | 720 | 711 | 720 | 14,000 |
1997/06/20 | 720 | 720 | 710 | 710 | 27,000 |
1997/06/19 | 701 | 705 | 701 | 705 | 25,000 |
1997/06/18 | 710 | 710 | 700 | 700 | 30,000 |
1997/06/17 | 693 | 700 | 693 | 700 | 4,000 |
1997/06/16 | 692 | 694 | 692 | 693 | 15,000 |
1997/06/13 | 702 | 702 | 692 | 692 | 35,000 |
1997/06/12 | 686 | 702 | 686 | 686 | 38,000 |
1997/06/11 | 695 | 695 | 686 | 686 | 62,000 |
1997/06/10 | 699 | 701 | 695 | 695 | 54,000 |
1997/06/09 | 700 | 700 | 700 | 700 | 37,000 |
1997/06/06 | 695 | 702 | 695 | 700 | 72,000 |
1997/06/05 | 690 | 695 | 690 | 695 | 9,000 |
1997/06/04 | 693 | 693 | 684 | 690 | 28,000 |
1997/06/03 | 693 | 693 | 675 | 683 | 45,000 |
1997/06/02 | 663 | 663 | 663 | 663 | 3,000 |
1997/05/30 | 691 | 700 | 680 | 680 | 63,000 |
1997/05/29 | 681 | 681 | 681 | 681 | 2,000 |
1997/05/28 | 690 | 690 | 680 | 681 | 8,000 |
1997/05/27 | 677 | 680 | 676 | 680 | 17,000 |
1997/05/26 | 666 | 676 | 666 | 676 | 45,000 |
1997/05/23 | 683 | 683 | 676 | 676 | 7,000 |
1997/05/22 | 700 | 700 | 693 | 693 | 15,000 |
1997/05/21 | 705 | 705 | 700 | 700 | 15,000 |
1997/05/20 | 710 | 710 | 700 | 700 | 20,000 |
1997/05/19 | 700 | 710 | 700 | 700 | 56,000 |
1997/05/16 | 691 | 710 | 690 | 700 | 53,000 |
1997/05/15 | 679 | 689 | 679 | 679 | 92,000 |
1997/05/14 | 680 | 680 | 670 | 675 | 103,000 |
1997/05/13 | 676 | 689 | 676 | 679 | 7,000 |
1997/05/12 | 695 | 695 | 675 | 675 | 32,000 |
1997/05/09 | 675 | 675 | 675 | 675 | 2,000 |
1997/05/08 | 670 | 675 | 670 | 675 | 11,000 |
1997/05/07 | 680 | 690 | 680 | 680 | 49,000 |
1997/05/06 | 700 | 700 | 680 | 690 | 45,000 |
1997/05/02 | 689 | 689 | 680 | 680 | 12,000 |
1997/05/01 | 688 | 697 | 679 | 679 | 11,000 |
1997/04/30 | 680 | 694 | 674 | 674 | 32,000 |
1997/04/28 | 680 | 680 | 670 | 671 | 13,000 |
1997/04/25 | 670 | 680 | 670 | 670 | 18,000 |
1997/04/24 | 675 | 681 | 675 | 675 | 52,000 |
1997/04/23 | 675 | 675 | 668 | 675 | 61,000 |
1997/04/22 | 686 | 694 | 675 | 675 | 40,000 |
1997/04/21 | 677 | 687 | 666 | 666 | 35,000 |
1997/04/18 | 692 | 692 | 667 | 667 | 48,000 |
1997/04/17 | 680 | 680 | 672 | 672 | 8,000 |
1997/04/16 | 687 | 700 | 670 | 670 | 105,000 |
1997/04/15 | 672 | 690 | 672 | 677 | 22,000 |
1997/04/14 | 668 | 670 | 668 | 670 | 4,000 |
1997/04/11 | 666 | 678 | 666 | 668 | 10,000 |
1997/04/10 | 667 | 667 | 666 | 666 | 10,000 |
1997/04/09 | 671 | 671 | 671 | 671 | 10,000 |
1997/04/08 | 676 | 676 | 676 | 676 | 7,000 |
1997/04/07 | 676 | 676 | 676 | 676 | 10,000 |
1997/04/04 | 676 | 685 | 675 | 676 | 15,000 |
1997/04/03 | 676 | 680 | 676 | 680 | 8,000 |
1997/04/02 | 680 | 680 | 675 | 676 | 15,000 |
1997/04/01 | 691 | 691 | 675 | 676 | 33,000 |
1997/03/31 | 681 | 681 | 675 | 681 | 13,000 |
1997/03/28 | 676 | 681 | 668 | 681 | 47,000 |
1997/03/27 | 675 | 681 | 670 | 681 | 92,000 |
1997/03/26 | 670 | 675 | 664 | 675 | 21,000 |
1997/03/25 | 673 | 674 | 672 | 672 | 40,000 |
1997/03/24 | 676 | 680 | 670 | 670 | 48,000 |
1997/03/21 | 690 | 690 | 674 | 675 | 49,000 |
1997/03/19 | 675 | 689 | 675 | 680 | 54,000 |
1997/03/18 | 690 | 696 | 675 | 675 | 76,000 |
1997/03/17 | 668 | 680 | 668 | 680 | 34,000 |
1997/03/14 | 665 | 675 | 664 | 670 | 68,000 |
1997/03/13 | 664 | 670 | 664 | 664 | 25,000 |
1997/03/12 | 672 | 672 | 658 | 668 | 52,000 |
1997/03/11 | 671 | 672 | 665 | 665 | 34,000 |
1997/03/10 | 667 | 672 | 657 | 672 | 329,000 |
1997/03/07 | 663 | 667 | 662 | 667 | 13,000 |
1997/03/06 | 672 | 672 | 667 | 667 | 11,000 |
1997/03/05 | 670 | 672 | 666 | 672 | 31,000 |
1997/03/04 | 691 | 691 | 670 | 670 | 51,000 |
1997/03/03 | 670 | 685 | 670 | 671 | 31,000 |
1997/02/28 | 671 | 681 | 671 | 671 | 17,000 |
1997/02/27 | 672 | 672 | 671 | 671 | 18,000 |
1997/02/26 | 684 | 689 | 672 | 674 | 45,000 |
1997/02/25 | 672 | 684 | 670 | 674 | 132,000 |
1997/02/24 | 685 | 688 | 671 | 672 | 28,000 |
1997/02/21 | 666 | 680 | 666 | 670 | 39,000 |
1997/02/20 | 688 | 688 | 669 | 669 | 59,000 |
1997/02/19 | 662 | 679 | 660 | 660 | 30,000 |
1997/02/18 | 695 | 695 | 662 | 662 | 63,000 |
1997/02/17 | 675 | 675 | 675 | 675 | 2,000 |
1997/02/14 | 676 | 676 | 675 | 675 | 5,000 |
1997/02/13 | 680 | 688 | 680 | 680 | 8,000 |
1997/02/12 | 670 | 690 | 670 | 670 | 13,000 |
1997/02/10 | 663 | 670 | 663 | 670 | 8,000 |
1997/02/07 | 665 | 670 | 665 | 670 | 15,000 |
1997/02/06 | 659 | 670 | 658 | 670 | 54,000 |
1997/02/05 | 671 | 671 | 654 | 658 | 27,000 |
1997/02/04 | 699 | 699 | 690 | 691 | 24,000 |
1997/02/03 | 681 | 691 | 681 | 691 | 13,000 |
1997/01/31 | 681 | 681 | 661 | 661 | 43,000 |
1997/01/30 | 680 | 680 | 661 | 661 | 19,000 |
1997/01/29 | 675 | 680 | 670 | 680 | 9,000 |
1997/01/28 | 661 | 675 | 661 | 675 | 97,000 |
1997/01/27 | 672 | 672 | 666 | 666 | 66,000 |
1997/01/24 | 696 | 696 | 672 | 672 | 20,000 |
1997/01/23 | 696 | 701 | 696 | 696 | 11,000 |
1997/01/22 | 713 | 713 | 703 | 703 | 35,000 |
1997/01/21 | 716 | 716 | 693 | 693 | 196,000 |
1997/01/20 | 713 | 716 | 688 | 716 | 72,000 |
1997/01/17 | 698 | 706 | 698 | 703 | 38,000 |
1997/01/16 | 692 | 700 | 692 | 700 | 49,000 |
1997/01/14 | 692 | 700 | 680 | 692 | 158,000 |
1997/01/13 | 679 | 698 | 669 | 698 | 61,000 |
1997/01/10 | 685 | 685 | 665 | 679 | 266,000 |
1997/01/09 | 700 | 700 | 675 | 675 | 28,000 |
1997/01/08 | 681 | 694 | 671 | 694 | 45,000 |
1997/01/07 | 730 | 730 | 687 | 687 | 48,000 |
1997/01/06 | 691 | 700 | 691 | 700 | 5,000 |