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 |
---|---|---|---|---|---|
2000/12/29 | 618 | 620 | 618 | 618 | 16,000 |
2000/12/28 | 618 | 620 | 618 | 620 | 14,000 |
2000/12/27 | 618 | 619 | 618 | 618 | 13,000 |
2000/12/26 | 620 | 620 | 618 | 618 | 13,000 |
2000/12/25 | 602 | 620 | 602 | 620 | 22,000 |
2000/12/22 | 615 | 615 | 607 | 608 | 21,000 |
2000/12/21 | 617 | 620 | 615 | 615 | 23,000 |
2000/12/20 | 618 | 620 | 617 | 617 | 28,000 |
2000/12/19 | 620 | 620 | 601 | 611 | 51,000 |
2000/12/18 | 620 | 620 | 615 | 615 | 26,000 |
2000/12/15 | 615 | 620 | 615 | 615 | 31,000 |
2000/12/14 | 618 | 618 | 615 | 615 | 42,000 |
2000/12/13 | 615 | 620 | 615 | 618 | 16,000 |
2000/12/12 | 618 | 619 | 617 | 618 | 25,000 |
2000/12/11 | 618 | 620 | 617 | 618 | 34,000 |
2000/12/08 | 608 | 618 | 608 | 618 | 124,000 |
2000/12/07 | 615 | 618 | 610 | 618 | 38,000 |
2000/12/06 | 619 | 619 | 615 | 615 | 30,000 |
2000/12/05 | 622 | 622 | 612 | 618 | 72,000 |
2000/12/04 | 620 | 622 | 620 | 622 | 29,000 |
2000/12/01 | 619 | 630 | 618 | 619 | 115,000 |
2000/11/30 | 613 | 619 | 611 | 619 | 42,000 |
2000/11/29 | 613 | 613 | 610 | 613 | 14,000 |
2000/11/28 | 615 | 615 | 610 | 614 | 25,000 |
2000/11/27 | 615 | 615 | 614 | 615 | 42,000 |
2000/11/24 | 615 | 617 | 613 | 615 | 36,000 |
2000/11/22 | 617 | 617 | 607 | 616 | 40,000 |
2000/11/21 | 615 | 617 | 600 | 617 | 47,000 |
2000/11/20 | 617 | 617 | 615 | 615 | 26,000 |
2000/11/17 | 614 | 617 | 612 | 615 | 38,000 |
2000/11/16 | 617 | 617 | 600 | 600 | 30,000 |
2000/11/15 | 616 | 617 | 615 | 615 | 18,000 |
2000/11/14 | 610 | 618 | 610 | 615 | 34,000 |
2000/11/13 | 617 | 618 | 616 | 618 | 20,000 |
2000/11/10 | 616 | 617 | 615 | 617 | 14,000 |
2000/11/09 | 616 | 616 | 614 | 616 | 42,000 |
2000/11/08 | 615 | 616 | 614 | 616 | 22,000 |
2000/11/07 | 618 | 618 | 615 | 615 | 27,000 |
2000/11/06 | 612 | 619 | 612 | 618 | 63,000 |
2000/11/02 | 617 | 619 | 617 | 619 | 20,000 |
2000/11/01 | 618 | 618 | 615 | 616 | 39,000 |
2000/10/31 | 616 | 617 | 605 | 616 | 50,000 |
2000/10/30 | 615 | 616 | 614 | 616 | 18,000 |
2000/10/27 | 617 | 617 | 615 | 615 | 32,000 |
2000/10/26 | 615 | 618 | 610 | 617 | 30,000 |
2000/10/25 | 608 | 615 | 608 | 615 | 23,000 |
2000/10/24 | 615 | 618 | 606 | 618 | 40,000 |
2000/10/23 | 619 | 619 | 615 | 615 | 23,000 |
2000/10/20 | 619 | 619 | 616 | 619 | 30,000 |
2000/10/19 | 608 | 611 | 605 | 611 | 28,000 |
2000/10/18 | 620 | 620 | 607 | 608 | 39,000 |
2000/10/17 | 616 | 619 | 610 | 619 | 41,000 |
2000/10/16 | 615 | 616 | 610 | 616 | 51,000 |
2000/10/13 | 615 | 615 | 610 | 615 | 28,000 |
2000/10/12 | 621 | 621 | 616 | 616 | 19,000 |
2000/10/11 | 628 | 628 | 620 | 621 | 17,000 |
2000/10/10 | 640 | 640 | 628 | 628 | 22,000 |
2000/10/06 | 633 | 640 | 633 | 640 | 19,000 |
2000/10/05 | 630 | 633 | 630 | 633 | 24,000 |
2000/10/04 | 635 | 639 | 630 | 635 | 39,000 |
2000/10/03 | 635 | 640 | 632 | 637 | 35,000 |
2000/10/02 | 630 | 635 | 610 | 635 | 63,000 |
2000/09/29 | 615 | 620 | 615 | 620 | 52,000 |
2000/09/28 | 606 | 615 | 606 | 615 | 60,000 |
2000/09/27 | 610 | 610 | 602 | 605 | 24,000 |
2000/09/26 | 619 | 619 | 608 | 610 | 32,000 |
2000/09/25 | 620 | 620 | 613 | 620 | 83,000 |
2000/09/22 | 619 | 620 | 600 | 620 | 40,000 |
2000/09/21 | 618 | 620 | 606 | 620 | 90,000 |
2000/09/20 | 615 | 620 | 614 | 620 | 103,000 |
2000/09/19 | 618 | 620 | 610 | 620 | 113,000 |
2000/09/18 | 611 | 619 | 606 | 618 | 48,000 |
2000/09/14 | 606 | 606 | 600 | 606 | 29,000 |
2000/09/13 | 620 | 620 | 600 | 610 | 133,000 |
2000/09/12 | 623 | 623 | 617 | 620 | 52,000 |
2000/09/11 | 627 | 627 | 608 | 624 | 36,000 |
2000/09/08 | 620 | 628 | 620 | 627 | 99,000 |
2000/09/07 | 610 | 623 | 604 | 623 | 39,000 |
2000/09/06 | 617 | 627 | 615 | 620 | 22,000 |
2000/09/05 | 627 | 627 | 613 | 627 | 29,000 |
2000/09/04 | 630 | 630 | 612 | 625 | 33,000 |
2000/09/01 | 635 | 635 | 615 | 626 | 55,000 |
2000/08/31 | 620 | 628 | 611 | 628 | 47,000 |
2000/08/30 | 621 | 630 | 620 | 620 | 46,000 |
2000/08/29 | 630 | 630 | 615 | 630 | 23,000 |
2000/08/28 | 643 | 643 | 630 | 630 | 46,000 |
2000/08/25 | 645 | 645 | 627 | 645 | 46,000 |
2000/08/24 | 644 | 649 | 642 | 645 | 30,000 |
2000/08/23 | 639 | 644 | 629 | 644 | 62,000 |
2000/08/22 | 640 | 640 | 629 | 639 | 44,000 |
2000/08/21 | 637 | 639 | 627 | 639 | 24,000 |
2000/08/18 | 640 | 640 | 626 | 639 | 32,000 |
2000/08/17 | 640 | 640 | 633 | 636 | 60,000 |
2000/08/16 | 633 | 641 | 633 | 640 | 8,000 |
2000/08/15 | 643 | 644 | 642 | 643 | 19,000 |
2000/08/14 | 649 | 649 | 623 | 643 | 13,000 |
2000/08/11 | 634 | 650 | 634 | 650 | 73,000 |
2000/08/10 | 635 | 644 | 635 | 644 | 21,000 |
2000/08/09 | 640 | 640 | 635 | 640 | 21,000 |
2000/08/08 | 640 | 640 | 626 | 639 | 19,000 |
2000/08/07 | 636 | 640 | 636 | 640 | 23,000 |
2000/08/04 | 619 | 638 | 619 | 636 | 38,000 |
2000/08/03 | 639 | 639 | 615 | 620 | 53,000 |
2000/08/02 | 645 | 645 | 639 | 639 | 18,000 |
2000/08/01 | 635 | 641 | 635 | 641 | 42,000 |
2000/07/31 | 627 | 635 | 627 | 635 | 14,000 |
2000/07/28 | 627 | 627 | 615 | 620 | 18,000 |
2000/07/27 | 620 | 627 | 614 | 627 | 40,000 |
2000/07/26 | 626 | 626 | 610 | 620 | 52,000 |
2000/07/25 | 626 | 634 | 625 | 626 | 19,000 |
2000/07/24 | 635 | 635 | 626 | 626 | 13,000 |
2000/07/21 | 630 | 630 | 620 | 626 | 10,000 |
2000/07/19 | 620 | 630 | 620 | 630 | 30,000 |
2000/07/18 | 634 | 634 | 619 | 620 | 34,000 |
2000/07/17 | 630 | 634 | 620 | 626 | 16,000 |
2000/07/14 | 624 | 630 | 620 | 630 | 27,000 |
2000/07/13 | 630 | 635 | 625 | 625 | 29,000 |
2000/07/12 | 640 | 640 | 626 | 635 | 52,000 |
2000/07/11 | 639 | 640 | 635 | 640 | 17,000 |
2000/07/10 | 639 | 639 | 630 | 639 | 10,000 |
2000/07/07 | 639 | 640 | 630 | 639 | 7,000 |
2000/07/06 | 640 | 640 | 639 | 640 | 12,000 |
2000/07/05 | 632 | 632 | 632 | 632 | 19,000 |
2000/07/04 | 641 | 641 | 630 | 632 | 38,000 |
2000/07/03 | 640 | 650 | 640 | 641 | 35,000 |
2000/06/30 | 650 | 650 | 640 | 640 | 21,000 |
2000/06/29 | 635 | 640 | 635 | 635 | 15,000 |
2000/06/28 | 645 | 645 | 635 | 635 | 11,000 |
2000/06/27 | 640 | 645 | 640 | 645 | 21,000 |
2000/06/26 | 635 | 640 | 635 | 640 | 11,000 |
2000/06/23 | 639 | 639 | 630 | 630 | 19,000 |
2000/06/22 | 645 | 650 | 645 | 646 | 27,000 |
2000/06/21 | 645 | 645 | 637 | 645 | 41,000 |
2000/06/20 | 650 | 650 | 630 | 637 | 33,000 |
2000/06/19 | 643 | 643 | 636 | 643 | 48,000 |
2000/06/16 | 645 | 645 | 640 | 643 | 30,000 |
2000/06/15 | 640 | 645 | 631 | 635 | 40,000 |
2000/06/14 | 645 | 646 | 645 | 646 | 28,000 |
2000/06/13 | 650 | 650 | 645 | 650 | 23,000 |
2000/06/12 | 650 | 650 | 645 | 645 | 26,000 |
2000/06/09 | 650 | 650 | 647 | 650 | 81,000 |
2000/06/08 | 647 | 650 | 647 | 650 | 27,000 |
2000/06/07 | 647 | 650 | 647 | 650 | 47,000 |
2000/06/06 | 645 | 650 | 645 | 647 | 54,000 |
2000/06/05 | 650 | 650 | 645 | 645 | 86,000 |
2000/06/02 | 649 | 650 | 645 | 645 | 63,000 |
2000/06/01 | 645 | 649 | 640 | 640 | 50,000 |
2000/05/31 | 635 | 645 | 635 | 645 | 52,000 |
2000/05/30 | 640 | 640 | 634 | 634 | 21,000 |
2000/05/29 | 631 | 644 | 621 | 640 | 12,000 |
2000/05/26 | 630 | 645 | 630 | 631 | 23,000 |
2000/05/25 | 644 | 645 | 630 | 630 | 52,000 |
2000/05/24 | 635 | 645 | 635 | 644 | 43,000 |
2000/05/23 | 630 | 640 | 630 | 640 | 46,000 |
2000/05/22 | 630 | 630 | 620 | 620 | 15,000 |
2000/05/19 | 620 | 630 | 618 | 630 | 25,000 |
2000/05/18 | 638 | 638 | 620 | 620 | 47,000 |
2000/05/17 | 621 | 628 | 620 | 628 | 22,000 |
2000/05/16 | 621 | 622 | 621 | 621 | 13,000 |
2000/05/15 | 639 | 645 | 620 | 623 | 43,000 |
2000/05/12 | 634 | 645 | 634 | 638 | 27,000 |
2000/05/11 | 639 | 639 | 620 | 633 | 20,000 |
2000/05/10 | 638 | 645 | 635 | 645 | 48,000 |
2000/05/09 | 639 | 639 | 633 | 638 | 21,000 |
2000/05/08 | 636 | 640 | 631 | 639 | 30,000 |
2000/05/02 | 645 | 650 | 636 | 636 | 85,000 |
2000/05/01 | 635 | 645 | 635 | 644 | 23,000 |
2000/04/28 | 625 | 635 | 618 | 620 | 77,000 |
2000/04/27 | 630 | 635 | 625 | 625 | 31,000 |
2000/04/26 | 626 | 627 | 626 | 627 | 15,000 |
2000/04/25 | 615 | 630 | 615 | 626 | 39,000 |
2000/04/24 | 644 | 644 | 625 | 625 | 46,000 |
2000/04/21 | 636 | 643 | 630 | 630 | 35,000 |
2000/04/20 | 630 | 643 | 630 | 643 | 63,000 |
2000/04/19 | 639 | 640 | 634 | 634 | 53,000 |
2000/04/18 | 645 | 645 | 633 | 640 | 63,000 |
2000/04/17 | 635 | 645 | 635 | 645 | 37,000 |
2000/04/14 | 640 | 640 | 625 | 639 | 51,000 |
2000/04/13 | 630 | 645 | 627 | 645 | 43,000 |
2000/04/12 | 629 | 630 | 620 | 630 | 40,000 |
2000/04/11 | 628 | 628 | 620 | 620 | 74,000 |
2000/04/10 | 620 | 629 | 620 | 629 | 17,000 |
2000/04/07 | 623 | 631 | 620 | 620 | 43,000 |
2000/04/06 | 633 | 633 | 619 | 623 | 69,000 |
2000/04/05 | 642 | 643 | 630 | 633 | 57,000 |
2000/04/04 | 645 | 645 | 630 | 643 | 31,000 |
2000/04/03 | 645 | 645 | 635 | 640 | 16,000 |
2000/03/31 | 665 | 665 | 648 | 648 | 94,000 |
2000/03/30 | 655 | 656 | 640 | 645 | 42,000 |
2000/03/29 | 645 | 655 | 645 | 655 | 66,000 |
2000/03/28 | 648 | 648 | 630 | 646 | 18,000 |
2000/03/27 | 635 | 646 | 630 | 630 | 36,000 |
2000/03/24 | 630 | 631 | 620 | 630 | 49,000 |
2000/03/23 | 640 | 640 | 615 | 630 | 51,000 |
2000/03/22 | 650 | 650 | 626 | 645 | 102,000 |
2000/03/21 | 650 | 650 | 639 | 650 | 112,000 |
2000/03/17 | 650 | 650 | 643 | 647 | 92,000 |
2000/03/16 | 620 | 640 | 610 | 630 | 93,000 |
2000/03/15 | 599 | 649 | 598 | 649 | 93,000 |
2000/03/14 | 600 | 600 | 590 | 600 | 65,000 |
2000/03/13 | 589 | 600 | 589 | 600 | 91,000 |
2000/03/10 | 596 | 599 | 590 | 599 | 281,000 |
2000/03/09 | 595 | 599 | 595 | 599 | 74,000 |
2000/03/08 | 596 | 598 | 586 | 595 | 66,000 |
2000/03/07 | 590 | 598 | 590 | 597 | 69,000 |
2000/03/06 | 595 | 598 | 590 | 590 | 45,000 |
2000/03/03 | 599 | 599 | 592 | 592 | 42,000 |
2000/03/02 | 600 | 600 | 590 | 590 | 56,000 |
2000/03/01 | 598 | 600 | 590 | 599 | 60,000 |
2000/02/29 | 598 | 600 | 598 | 600 | 29,000 |
2000/02/28 | 598 | 600 | 596 | 598 | 21,000 |
2000/02/25 | 600 | 600 | 596 | 598 | 43,000 |
2000/02/24 | 600 | 600 | 599 | 600 | 33,000 |
2000/02/23 | 603 | 605 | 600 | 600 | 56,000 |
2000/02/22 | 613 | 613 | 603 | 603 | 63,000 |
2000/02/21 | 610 | 610 | 599 | 605 | 40,000 |
2000/02/18 | 610 | 620 | 610 | 610 | 44,000 |
2000/02/17 | 600 | 602 | 591 | 600 | 79,000 |
2000/02/16 | 594 | 600 | 589 | 600 | 81,000 |
2000/02/15 | 601 | 603 | 593 | 593 | 66,000 |
2000/02/14 | 600 | 601 | 590 | 600 | 48,000 |
2000/02/10 | 600 | 611 | 600 | 610 | 51,000 |
2000/02/09 | 608 | 608 | 597 | 600 | 98,000 |
2000/02/08 | 609 | 609 | 600 | 609 | 14,000 |
2000/02/07 | 608 | 609 | 600 | 609 | 58,000 |
2000/02/04 | 602 | 619 | 600 | 609 | 71,000 |
2000/02/03 | 610 | 610 | 607 | 608 | 61,000 |
2000/02/02 | 615 | 615 | 610 | 610 | 52,000 |
2000/02/01 | 619 | 620 | 610 | 615 | 81,000 |
2000/01/31 | 620 | 620 | 610 | 620 | 26,000 |
2000/01/28 | 620 | 620 | 620 | 620 | 44,000 |
2000/01/27 | 620 | 625 | 600 | 620 | 38,000 |
2000/01/26 | 626 | 626 | 616 | 625 | 34,000 |
2000/01/25 | 627 | 628 | 625 | 626 | 43,000 |
2000/01/24 | 627 | 627 | 626 | 627 | 29,000 |
2000/01/21 | 617 | 627 | 610 | 627 | 33,000 |
2000/01/20 | 627 | 627 | 620 | 627 | 21,000 |
2000/01/19 | 627 | 630 | 626 | 627 | 20,000 |
2000/01/18 | 630 | 630 | 611 | 626 | 36,000 |
2000/01/17 | 630 | 630 | 621 | 625 | 24,000 |
2000/01/14 | 629 | 630 | 625 | 630 | 31,000 |
2000/01/13 | 625 | 633 | 625 | 625 | 19,000 |
2000/01/12 | 634 | 635 | 634 | 634 | 18,000 |
2000/01/11 | 625 | 650 | 625 | 635 | 24,000 |
2000/01/07 | 635 | 635 | 630 | 635 | 15,000 |
2000/01/06 | 640 | 640 | 630 | 635 | 19,000 |
2000/01/05 | 630 | 633 | 610 | 633 | 31,000 |
2000/01/04 | 640 | 640 | 625 | 625 | 35,000 |