日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 625 625 625 625 5,000
1999/12/29 625 626 625 625 22,000
1999/12/28 615 630 615 625 68,000
1999/12/27 631 633 620 630 32,000
1999/12/24 633 633 633 633 13,000
1999/12/22 640 640 630 633 23,000
1999/12/21 635 640 620 630 35,000
1999/12/20 645 645 625 635 42,000
1999/12/17 650 650 635 635 21,000
1999/12/16 628 633 615 633 66,000
1999/12/15 630 630 627 627 32,000
1999/12/14 639 640 639 640 4,000
1999/12/13 631 639 621 639 30,000
1999/12/10 620 645 620 631 146,000
1999/12/09 630 631 622 630 34,000
1999/12/08 632 640 630 631 48,000
1999/12/07 645 659 630 641 49,000
1999/12/06 645 659 645 645 60,000
1999/12/03 645 650 644 645 68,000
1999/12/02 650 650 632 645 73,000
1999/12/01 655 655 635 635 39,000
1999/11/30 646 648 636 647 32,000
1999/11/29 639 649 637 647 11,000
1999/11/26 639 659 639 649 20,000
1999/11/25 649 650 640 649 26,000
1999/11/24 660 665 660 665 32,000
1999/11/22 680 680 620 620 23,000
1999/11/19 670 670 661 670 82,000
1999/11/18 670 670 661 670 46,000
1999/11/17 668 669 660 668 33,000
1999/11/16 645 668 645 668 5,000
1999/11/15 670 670 642 645 9,000
1999/11/12 650 650 646 646 16,000
1999/11/11 650 651 643 650 91,000
1999/11/10 650 651 640 651 26,000
1999/11/09 646 670 646 660 41,000
1999/11/08 656 656 646 646 29,000
1999/11/05 669 670 667 670 15,000
1999/11/04 660 670 656 670 40,000
1999/11/02 670 670 647 670 55,000
1999/11/01 679 679 651 661 33,000
1999/10/29 645 670 637 669 50,000
1999/10/28 637 638 635 635 19,000
1999/10/27 640 640 635 635 30,000
1999/10/26 651 651 645 650 26,000
1999/10/25 650 652 650 652 15,000
1999/10/22 678 678 650 650 21,000
1999/10/21 669 670 669 670 17,000
1999/10/20 675 680 675 680 98,000
1999/10/19 680 680 669 669 8,000
1999/10/18 675 679 675 679 28,000
1999/10/15 678 680 665 665 15,000
1999/10/14 679 680 679 680 9,000
1999/10/13 678 680 678 680 5,000
1999/10/12 671 680 670 680 21,000
1999/10/08 655 671 655 669 21,000
1999/10/07 655 656 645 655 14,000
1999/10/06 655 655 654 655 8,000
1999/10/05 680 685 671 671 14,000
1999/10/04 690 690 681 685 29,000
1999/10/01 686 689 671 689 51,000
1999/09/30 668 685 658 685 49,000
1999/09/29 670 670 651 668 38,000
1999/09/28 653 661 653 661 4,000
1999/09/27 653 654 635 653 12,000
1999/09/24 649 670 639 655 47,000
1999/09/22 680 680 650 670 66,000
1999/09/21 672 680 653 680 24,000
1999/09/20 680 680 672 673 72,000
1999/09/17 675 680 674 680 34,000
1999/09/16 680 685 631 685 40,000
1999/09/14 669 690 660 690 71,000
1999/09/13 652 670 652 661 27,000
1999/09/10 651 651 630 651 144,000
1999/09/09 641 641 640 641 4,000
1999/09/08 631 650 631 641 31,000
1999/09/07 640 641 630 641 22,000
1999/09/06 640 650 640 650 23,000
1999/09/03 635 651 635 650 37,000
1999/09/02 669 669 635 655 24,000
1999/09/01 660 660 660 660 23,000
1999/08/31 657 661 640 640 26,000
1999/08/30 665 665 661 661 2,000
1999/08/27 670 679 670 675 5,000
1999/08/26 660 670 660 660 26,000
1999/08/25 660 671 660 670 26,000
1999/08/24 680 680 670 670 23,000
1999/08/23 660 670 660 670 11,000
1999/08/20 670 670 670 670 7,000
1999/08/19 662 662 652 662 22,000
1999/08/18 670 670 662 662 30,000
1999/08/17 662 663 662 662 4,000
1999/08/16 643 665 643 663 20,000
1999/08/13 660 670 655 663 28,000
1999/08/12 671 671 660 670 69,000
1999/08/11 679 680 670 680 13,000
1999/08/10 675 680 674 679 8,000
1999/08/06 670 680 669 670 19,000
1999/08/05 687 687 665 680 23,000
1999/08/04 678 688 678 685 33,000
1999/08/03 675 688 672 688 27,000
1999/08/02 640 655 640 655 30,000
1999/07/30 650 650 647 650 26,000
1999/07/29 636 638 631 638 8,000
1999/07/28 629 636 629 636 16,000
1999/07/27 630 636 630 636 15,000
1999/07/26 639 649 635 636 42,000
1999/07/23 649 649 630 649 85,000
1999/07/22 657 657 641 650 27,000
1999/07/21 646 660 640 650 55,000
1999/07/19 650 657 645 645 9,000
1999/07/16 640 652 630 630 151,000
1999/07/15 650 650 648 650 52,000
1999/07/14 650 655 650 651 42,000
1999/07/13 659 659 655 655 26,000
1999/07/12 651 658 650 651 29,000
1999/07/09 651 660 651 651 36,000
1999/07/08 651 660 651 659 22,000
1999/07/07 656 659 656 659 37,000
1999/07/06 650 656 650 655 13,000
1999/07/05 659 665 659 659 28,000
1999/07/02 680 680 669 670 66,000
1999/07/01 645 651 641 651 20,000
1999/06/30 651 653 645 645 30,000
1999/06/29 651 651 650 650 28,000
1999/06/28 651 652 651 651 20,000
1999/06/25 651 652 650 651 73,000
1999/06/24 641 652 641 651 79,000
1999/06/23 671 674 651 651 73,000
1999/06/22 682 682 652 681 30,000
1999/06/21 681 682 652 680 12,000
1999/06/18 690 690 682 682 50,000
1999/06/17 680 690 670 686 29,000
1999/06/16 680 690 680 690 17,000
1999/06/15 695 695 687 690 20,000
1999/06/14 680 695 680 695 25,000
1999/06/11 699 700 655 690 198,000
1999/06/10 685 695 685 685 43,000
1999/06/09 685 690 685 685 48,000
1999/06/08 685 690 680 685 29,000
1999/06/07 670 700 670 699 42,000
1999/06/04 670 675 670 670 37,000
1999/06/03 670 670 670 670 51,000
1999/06/02 660 670 660 670 54,000
1999/06/01 660 660 651 658 36,000
1999/05/31 640 650 640 650 15,000
1999/05/28 634 644 634 640 23,000
1999/05/27 636 644 636 644 12,000
1999/05/26 639 640 639 640 12,000
1999/05/25 640 641 640 640 17,000
1999/05/24 650 654 650 650 17,000
1999/05/21 641 641 636 636 24,000
1999/05/20 655 655 651 651 38,000
1999/05/19 650 651 650 651 28,000
1999/05/18 653 653 643 650 71,000
1999/05/17 636 643 631 639 33,000
1999/05/14 631 641 631 636 22,000
1999/05/13 640 641 630 641 17,000
1999/05/12 641 650 640 650 28,000
1999/05/11 633 650 633 640 37,000
1999/05/10 643 650 643 650 19,000
1999/05/07 655 655 641 644 56,000
1999/05/06 655 655 642 642 22,000
1999/04/30 623 629 621 626 43,000
1999/04/28 622 625 622 623 38,000
1999/04/27 632 632 622 625 14,000
1999/04/26 622 629 622 629 9,000
1999/04/23 635 635 622 630 10,000
1999/04/22 635 635 635 635 9,000
1999/04/21 626 627 625 626 19,000
1999/04/20 645 645 627 627 24,000
1999/04/19 625 626 625 625 23,000
1999/04/16 645 645 625 625 52,000
1999/04/15 625 625 623 623 19,000
1999/04/14 646 646 625 625 13,000
1999/04/13 635 643 624 636 27,000
1999/04/12 621 625 621 622 25,000
1999/04/09 635 635 630 631 107,000
1999/04/08 636 636 635 635 28,000
1999/04/07 635 638 635 636 14,000
1999/04/06 639 645 635 635 25,000
1999/04/05 637 649 636 647 27,000
1999/04/02 670 670 635 635 49,000
1999/04/01 680 680 660 660 49,000
1999/03/31 670 679 660 670 51,000
1999/03/30 670 690 669 670 72,000
1999/03/29 630 669 630 669 22,000
1999/03/26 640 641 630 630 11,000
1999/03/25 640 674 640 640 50,000
1999/03/24 651 657 630 630 120,000
1999/03/23 680 680 650 650 51,000
1999/03/19 670 673 670 670 8,000
1999/03/18 690 690 660 670 65,000
1999/03/17 690 690 660 690 41,000
1999/03/16 670 684 669 684 29,000
1999/03/15 660 680 660 679 26,000
1999/03/12 690 690 670 670 77,000
1999/03/11 670 684 670 680 64,000
1999/03/10 674 680 670 670 17,000
1999/03/09 690 690 680 684 40,000
1999/03/08 690 690 690 690 66,000
1999/03/05 660 690 660 690 106,000
1999/03/04 678 678 669 670 39,000
1999/03/03 670 670 660 669 25,000
1999/03/02 678 680 670 670 40,000
1999/03/01 677 680 675 680 38,000
1999/02/26 679 680 676 676 20,000
1999/02/25 682 682 680 680 7,000
1999/02/24 680 689 680 682 16,000
1999/02/23 684 689 676 683 25,000
1999/02/22 685 685 676 685 32,000
1999/02/19 685 685 676 676 19,000
1999/02/18 685 685 685 685 23,000
1999/02/17 680 680 671 671 7,000
1999/02/16 678 688 678 680 22,000
1999/02/15 660 678 660 678 14,000
1999/02/12 666 675 665 669 14,000
1999/02/10 675 675 670 675 13,000
1999/02/09 685 698 675 675 12,000
1999/02/08 684 684 670 680 5,000
1999/02/05 677 694 677 694 11,000
1999/02/04 678 680 668 677 26,000
1999/02/03 668 688 660 688 27,000
1999/02/02 700 700 698 698 22,000
1999/02/01 700 700 700 700 20,000
1999/01/29 690 698 688 698 19,000
1999/01/28 690 690 687 687 13,000
1999/01/27 690 690 689 690 26,000
1999/01/26 680 690 680 690 57,000
1999/01/25 660 680 660 680 15,000
1999/01/22 679 680 679 680 25,000
1999/01/21 665 670 655 670 38,000
1999/01/20 660 669 650 669 41,000
1999/01/19 660 660 650 650 52,000
1999/01/18 650 660 650 660 40,000
1999/01/14 640 660 640 660 10,000
1999/01/13 650 650 630 650 42,000
1999/01/12 638 646 635 645 11,000
1999/01/11 650 650 650 650 21,000
1999/01/08 641 650 638 650 53,000
1999/01/07 670 670 650 650 11,000
1999/01/06 650 660 650 660 18,000
1999/01/05 667 667 637 660 68,000
1999/01/04 669 669 638 658 24,000

このページの先頭へ