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 |
---|---|---|---|---|---|
1998/12/30 | 666 | 670 | 665 | 670 | 8,000 |
1998/12/29 | 665 | 665 | 665 | 665 | 1,000 |
1998/12/28 | 665 | 665 | 650 | 662 | 14,000 |
1998/12/25 | 665 | 665 | 660 | 665 | 25,000 |
1998/12/24 | 662 | 665 | 655 | 665 | 94,000 |
1998/12/22 | 670 | 670 | 651 | 662 | 72,000 |
1998/12/21 | 651 | 669 | 651 | 669 | 27,000 |
1998/12/18 | 669 | 669 | 669 | 669 | 26,000 |
1998/12/17 | 670 | 670 | 669 | 669 | 10,000 |
1998/12/16 | 670 | 674 | 670 | 670 | 14,000 |
1998/12/15 | 660 | 670 | 660 | 670 | 38,000 |
1998/12/14 | 669 | 670 | 660 | 670 | 25,000 |
1998/12/11 | 675 | 675 | 660 | 670 | 110,000 |
1998/12/10 | 675 | 679 | 675 | 675 | 8,000 |
1998/12/09 | 680 | 680 | 660 | 675 | 27,000 |
1998/12/08 | 685 | 685 | 680 | 680 | 30,000 |
1998/12/07 | 682 | 685 | 682 | 685 | 17,000 |
1998/12/04 | 681 | 681 | 680 | 681 | 19,000 |
1998/12/03 | 679 | 681 | 669 | 680 | 30,000 |
1998/12/02 | 690 | 690 | 673 | 689 | 60,000 |
1998/12/01 | 679 | 679 | 679 | 679 | 25,000 |
1998/11/30 | 670 | 679 | 670 | 679 | 21,000 |
1998/11/27 | 656 | 680 | 650 | 680 | 85,000 |
1998/11/26 | 674 | 683 | 673 | 673 | 4,000 |
1998/11/25 | 686 | 686 | 661 | 684 | 14,000 |
1998/11/24 | 677 | 687 | 677 | 679 | 8,000 |
1998/11/20 | 689 | 689 | 678 | 687 | 22,000 |
1998/11/19 | 663 | 670 | 660 | 660 | 26,000 |
1998/11/18 | 689 | 689 | 680 | 687 | 49,000 |
1998/11/17 | 680 | 680 | 680 | 680 | 5,000 |
1998/11/16 | 685 | 689 | 685 | 688 | 13,000 |
1998/11/13 | 668 | 685 | 651 | 685 | 25,000 |
1998/11/12 | 668 | 678 | 658 | 678 | 12,000 |
1998/11/11 | 655 | 688 | 655 | 688 | 8,000 |
1998/11/10 | 650 | 655 | 650 | 655 | 10,000 |
1998/11/09 | 668 | 678 | 668 | 678 | 7,000 |
1998/11/06 | 678 | 689 | 668 | 678 | 8,000 |
1998/11/05 | 690 | 690 | 651 | 688 | 39,000 |
1998/11/04 | 690 | 690 | 671 | 690 | 30,000 |
1998/11/02 | 689 | 689 | 669 | 689 | 5,000 |
1998/10/30 | 690 | 690 | 670 | 680 | 38,000 |
1998/10/29 | 649 | 655 | 649 | 655 | 17,000 |
1998/10/28 | 650 | 650 | 640 | 645 | 5,000 |
1998/10/27 | 630 | 640 | 630 | 640 | 20,000 |
1998/10/26 | 640 | 650 | 640 | 640 | 14,000 |
1998/10/23 | 665 | 665 | 650 | 650 | 14,000 |
1998/10/22 | 690 | 700 | 644 | 665 | 50,000 |
1998/10/21 | 680 | 700 | 680 | 690 | 37,000 |
1998/10/20 | 670 | 676 | 650 | 676 | 48,000 |
1998/10/19 | 670 | 679 | 655 | 676 | 37,000 |
1998/10/16 | 680 | 680 | 660 | 680 | 43,000 |
1998/10/15 | 670 | 670 | 656 | 656 | 17,000 |
1998/10/14 | 677 | 677 | 655 | 670 | 24,000 |
1998/10/13 | 675 | 680 | 656 | 680 | 17,000 |
1998/10/12 | 695 | 695 | 675 | 695 | 18,000 |
1998/10/09 | 690 | 690 | 690 | 690 | 3,000 |
1998/10/08 | 690 | 690 | 660 | 690 | 28,000 |
1998/10/07 | 699 | 700 | 695 | 699 | 20,000 |
1998/10/06 | 690 | 700 | 690 | 690 | 16,000 |
1998/10/05 | 690 | 700 | 690 | 691 | 14,000 |
1998/10/02 | 710 | 710 | 690 | 705 | 62,000 |
1998/10/01 | 700 | 705 | 700 | 700 | 36,000 |
1998/09/30 | 700 | 700 | 691 | 700 | 66,000 |
1998/09/29 | 696 | 705 | 691 | 700 | 42,000 |
1998/09/28 | 679 | 698 | 679 | 694 | 38,000 |
1998/09/25 | 683 | 693 | 650 | 679 | 52,000 |
1998/09/24 | 700 | 705 | 700 | 704 | 33,000 |
1998/09/22 | 700 | 700 | 691 | 692 | 24,000 |
1998/09/21 | 700 | 700 | 680 | 700 | 37,000 |
1998/09/18 | 700 | 700 | 699 | 700 | 44,000 |
1998/09/17 | 700 | 700 | 650 | 700 | 23,000 |
1998/09/16 | 695 | 705 | 695 | 705 | 35,000 |
1998/09/14 | 690 | 695 | 690 | 695 | 20,000 |
1998/09/11 | 700 | 700 | 665 | 670 | 86,000 |
1998/09/10 | 692 | 692 | 690 | 690 | 20,000 |
1998/09/09 | 690 | 693 | 690 | 692 | 25,000 |
1998/09/08 | 699 | 699 | 692 | 695 | 88,000 |
1998/09/07 | 662 | 700 | 662 | 699 | 85,000 |
1998/09/04 | 645 | 666 | 645 | 665 | 8,000 |
1998/09/03 | 649 | 654 | 644 | 645 | 8,000 |
1998/09/02 | 670 | 670 | 660 | 660 | 49,000 |
1998/09/01 | 684 | 684 | 662 | 670 | 63,000 |
1998/08/31 | 655 | 680 | 652 | 680 | 67,000 |
1998/08/28 | 665 | 665 | 651 | 655 | 70,000 |
1998/08/27 | 670 | 670 | 663 | 665 | 45,000 |
1998/08/26 | 680 | 680 | 660 | 670 | 48,000 |
1998/08/25 | 680 | 680 | 678 | 680 | 71,000 |
1998/08/24 | 680 | 680 | 668 | 680 | 116,000 |
1998/08/21 | 673 | 680 | 673 | 680 | 19,000 |
1998/08/20 | 689 | 689 | 682 | 683 | 16,000 |
1998/08/19 | 680 | 690 | 680 | 688 | 7,000 |
1998/08/18 | 700 | 700 | 690 | 690 | 39,000 |
1998/08/17 | 676 | 680 | 670 | 680 | 28,000 |
1998/08/14 | 682 | 682 | 680 | 680 | 17,000 |
1998/08/13 | 684 | 684 | 680 | 682 | 13,000 |
1998/08/12 | 667 | 684 | 667 | 684 | 15,000 |
1998/08/11 | 670 | 684 | 670 | 682 | 69,000 |
1998/08/10 | 680 | 682 | 673 | 680 | 23,000 |
1998/08/07 | 668 | 680 | 668 | 680 | 26,000 |
1998/08/06 | 681 | 682 | 670 | 670 | 31,000 |
1998/08/05 | 682 | 682 | 680 | 681 | 35,000 |
1998/08/04 | 682 | 682 | 681 | 682 | 21,000 |
1998/08/03 | 681 | 682 | 680 | 681 | 15,000 |
1998/07/31 | 682 | 682 | 682 | 682 | 32,000 |
1998/07/30 | 681 | 685 | 680 | 680 | 11,000 |
1998/07/29 | 690 | 690 | 675 | 681 | 73,000 |
1998/07/28 | 680 | 690 | 680 | 690 | 29,000 |
1998/07/27 | 700 | 700 | 690 | 690 | 42,000 |
1998/07/24 | 690 | 702 | 690 | 700 | 45,000 |
1998/07/23 | 714 | 714 | 700 | 702 | 42,000 |
1998/07/22 | 715 | 715 | 715 | 715 | 41,000 |
1998/07/21 | 720 | 720 | 715 | 715 | 8,000 |
1998/07/17 | 725 | 725 | 724 | 724 | 18,000 |
1998/07/16 | 720 | 720 | 719 | 719 | 6,000 |
1998/07/15 | 725 | 726 | 720 | 720 | 55,000 |
1998/07/14 | 723 | 724 | 720 | 724 | 29,000 |
1998/07/13 | 721 | 724 | 720 | 724 | 34,000 |
1998/07/10 | 727 | 727 | 720 | 721 | 46,000 |
1998/07/09 | 725 | 730 | 720 | 720 | 27,000 |
1998/07/08 | 720 | 730 | 720 | 720 | 37,000 |
1998/07/07 | 720 | 720 | 719 | 720 | 41,000 |
1998/07/06 | 720 | 720 | 710 | 720 | 28,000 |
1998/07/03 | 710 | 714 | 710 | 714 | 9,000 |
1998/07/02 | 720 | 720 | 710 | 720 | 53,000 |
1998/07/01 | 715 | 715 | 700 | 715 | 37,000 |
1998/06/30 | 710 | 715 | 710 | 715 | 14,000 |
1998/06/29 | 700 | 714 | 700 | 710 | 6,000 |
1998/06/26 | 700 | 715 | 700 | 700 | 12,000 |
1998/06/25 | 715 | 715 | 711 | 715 | 39,000 |
1998/06/24 | 720 | 720 | 700 | 711 | 48,000 |
1998/06/23 | 720 | 720 | 720 | 720 | 49,000 |
1998/06/22 | 720 | 720 | 720 | 720 | 12,000 |
1998/06/19 | 685 | 700 | 685 | 700 | 45,000 |
1998/06/18 | 692 | 700 | 685 | 685 | 47,000 |
1998/06/17 | 660 | 662 | 660 | 662 | 17,000 |
1998/06/16 | 650 | 660 | 650 | 660 | 12,000 |
1998/06/15 | 649 | 660 | 640 | 660 | 10,000 |
1998/06/12 | 659 | 659 | 630 | 659 | 138,000 |
1998/06/11 | 659 | 659 | 649 | 659 | 20,000 |
1998/06/10 | 661 | 671 | 649 | 649 | 48,000 |
1998/06/09 | 667 | 671 | 667 | 671 | 56,000 |
1998/06/08 | 665 | 669 | 665 | 667 | 27,000 |
1998/06/05 | 657 | 665 | 655 | 665 | 26,000 |
1998/06/04 | 650 | 655 | 650 | 655 | 29,000 |
1998/06/03 | 635 | 650 | 635 | 650 | 27,000 |
1998/06/02 | 645 | 645 | 640 | 645 | 35,000 |
1998/06/01 | 650 | 650 | 630 | 645 | 40,000 |
1998/05/29 | 634 | 640 | 634 | 639 | 25,000 |
1998/05/28 | 625 | 640 | 625 | 640 | 45,000 |
1998/05/27 | 629 | 645 | 625 | 645 | 15,000 |
1998/05/26 | 629 | 648 | 629 | 648 | 5,000 |
1998/05/25 | 639 | 649 | 637 | 649 | 25,000 |
1998/05/22 | 650 | 650 | 640 | 649 | 43,000 |
1998/05/21 | 630 | 650 | 630 | 650 | 21,000 |
1998/05/20 | 630 | 635 | 630 | 635 | 20,000 |
1998/05/19 | 635 | 635 | 630 | 630 | 12,000 |
1998/05/18 | 635 | 635 | 620 | 630 | 49,000 |
1998/05/15 | 640 | 640 | 625 | 625 | 59,000 |
1998/05/14 | 640 | 640 | 639 | 640 | 27,000 |
1998/05/13 | 640 | 658 | 637 | 658 | 54,000 |
1998/05/12 | 640 | 640 | 640 | 640 | 21,000 |
1998/05/11 | 645 | 646 | 645 | 645 | 13,000 |
1998/05/08 | 650 | 651 | 650 | 650 | 11,000 |
1998/05/07 | 652 | 653 | 651 | 651 | 27,000 |
1998/05/06 | 680 | 680 | 650 | 651 | 44,000 |
1998/05/01 | 692 | 692 | 650 | 650 | 39,000 |
1998/04/30 | 655 | 662 | 650 | 662 | 10,000 |
1998/04/28 | 655 | 662 | 655 | 655 | 28,000 |
1998/04/27 | 650 | 655 | 650 | 655 | 13,000 |
1998/04/24 | 680 | 680 | 670 | 670 | 45,000 |
1998/04/23 | 680 | 680 | 670 | 680 | 25,000 |
1998/04/22 | 699 | 699 | 680 | 681 | 43,000 |
1998/04/21 | 699 | 699 | 685 | 685 | 21,000 |
1998/04/20 | 699 | 699 | 671 | 671 | 14,000 |
1998/04/17 | 680 | 680 | 653 | 675 | 36,000 |
1998/04/16 | 681 | 681 | 650 | 650 | 71,000 |
1998/04/15 | 699 | 699 | 680 | 680 | 9,000 |
1998/04/14 | 700 | 700 | 690 | 690 | 3,000 |
1998/04/13 | 677 | 687 | 677 | 687 | 5,000 |
1998/04/10 | 697 | 697 | 680 | 687 | 3,000 |
1998/04/09 | 700 | 700 | 677 | 697 | 10,000 |
1998/04/08 | 669 | 700 | 660 | 700 | 16,000 |
1998/04/07 | 685 | 685 | 656 | 670 | 16,000 |
1998/04/06 | 678 | 700 | 678 | 695 | 15,000 |
1998/04/03 | 656 | 678 | 656 | 678 | 16,000 |
1998/04/02 | 726 | 726 | 652 | 655 | 40,000 |
1998/04/01 | 735 | 735 | 710 | 710 | 32,000 |
1998/03/31 | 730 | 730 | 720 | 730 | 36,000 |
1998/03/30 | 738 | 740 | 736 | 740 | 25,000 |
1998/03/27 | 738 | 739 | 728 | 739 | 9,000 |
1998/03/26 | 739 | 740 | 738 | 740 | 24,000 |
1998/03/25 | 740 | 740 | 724 | 740 | 25,000 |
1998/03/24 | 742 | 742 | 731 | 741 | 25,000 |
1998/03/23 | 739 | 745 | 739 | 745 | 8,000 |
1998/03/20 | 750 | 755 | 745 | 745 | 55,000 |
1998/03/19 | 740 | 750 | 740 | 750 | 79,000 |
1998/03/18 | 750 | 750 | 749 | 749 | 33,000 |
1998/03/17 | 746 | 746 | 746 | 746 | 10,000 |
1998/03/16 | 750 | 750 | 746 | 746 | 6,000 |
1998/03/13 | 730 | 755 | 730 | 755 | 75,000 |
1998/03/12 | 751 | 752 | 750 | 750 | 29,000 |
1998/03/11 | 751 | 755 | 750 | 752 | 68,000 |
1998/03/10 | 757 | 760 | 751 | 751 | 128,000 |
1998/03/09 | 740 | 757 | 740 | 757 | 61,000 |
1998/03/06 | 750 | 760 | 750 | 759 | 29,000 |
1998/03/05 | 750 | 760 | 749 | 760 | 241,000 |
1998/03/04 | 730 | 750 | 730 | 750 | 247,000 |
1998/03/03 | 720 | 745 | 720 | 745 | 78,000 |
1998/03/02 | 681 | 705 | 681 | 705 | 35,000 |
1998/02/27 | 675 | 680 | 675 | 680 | 36,000 |
1998/02/26 | 664 | 673 | 664 | 673 | 29,000 |
1998/02/25 | 667 | 672 | 661 | 670 | 24,000 |
1998/02/24 | 680 | 680 | 660 | 677 | 16,000 |
1998/02/23 | 690 | 690 | 676 | 677 | 29,000 |
1998/02/20 | 680 | 680 | 675 | 679 | 41,000 |
1998/02/19 | 668 | 669 | 663 | 668 | 37,000 |
1998/02/18 | 677 | 677 | 667 | 667 | 32,000 |
1998/02/17 | 666 | 667 | 657 | 667 | 20,000 |
1998/02/16 | 655 | 670 | 655 | 667 | 15,000 |
1998/02/13 | 663 | 665 | 663 | 665 | 14,000 |
1998/02/12 | 665 | 666 | 656 | 658 | 9,000 |
1998/02/10 | 662 | 664 | 657 | 664 | 23,000 |
1998/02/09 | 655 | 664 | 651 | 664 | 59,000 |
1998/02/06 | 635 | 650 | 635 | 650 | 9,000 |
1998/02/05 | 641 | 660 | 640 | 645 | 60,000 |
1998/02/04 | 655 | 661 | 640 | 640 | 47,000 |
1998/02/03 | 654 | 655 | 650 | 655 | 29,000 |
1998/02/02 | 655 | 655 | 625 | 640 | 49,000 |
1998/01/30 | 665 | 665 | 645 | 645 | 36,000 |
1998/01/29 | 650 | 660 | 640 | 645 | 51,000 |
1998/01/28 | 650 | 650 | 647 | 647 | 35,000 |
1998/01/27 | 656 | 656 | 641 | 641 | 38,000 |
1998/01/26 | 638 | 650 | 638 | 648 | 31,000 |
1998/01/23 | 648 | 648 | 648 | 648 | 2,000 |
1998/01/22 | 650 | 650 | 638 | 649 | 27,000 |
1998/01/21 | 650 | 650 | 640 | 640 | 25,000 |
1998/01/20 | 635 | 640 | 625 | 640 | 25,000 |
1998/01/19 | 640 | 650 | 620 | 620 | 45,000 |
1998/01/16 | 620 | 633 | 617 | 626 | 82,000 |
1998/01/14 | 620 | 629 | 611 | 620 | 33,000 |
1998/01/13 | 630 | 630 | 620 | 620 | 19,000 |
1998/01/12 | 620 | 625 | 620 | 620 | 10,000 |
1998/01/09 | 621 | 630 | 620 | 620 | 10,000 |
1998/01/08 | 630 | 630 | 620 | 624 | 27,000 |
1998/01/07 | 611 | 630 | 611 | 620 | 9,000 |
1998/01/06 | 640 | 640 | 620 | 621 | 57,000 |
1998/01/05 | 620 | 620 | 620 | 620 | 1,000 |