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 |
---|---|---|---|---|---|
2001/12/28 | 649 | 655 | 647 | 655 | 69,000 |
2001/12/27 | 631 | 637 | 628 | 637 | 60,000 |
2001/12/26 | 639 | 639 | 630 | 631 | 73,000 |
2001/12/25 | 655 | 655 | 632 | 649 | 45,000 |
2001/12/21 | 649 | 655 | 640 | 655 | 34,000 |
2001/12/20 | 645 | 650 | 640 | 649 | 68,000 |
2001/12/19 | 636 | 639 | 632 | 635 | 71,000 |
2001/12/18 | 649 | 650 | 639 | 650 | 55,000 |
2001/12/17 | 632 | 651 | 630 | 639 | 90,000 |
2001/12/14 | 649 | 666 | 639 | 652 | 235,000 |
2001/12/13 | 668 | 671 | 667 | 669 | 31,000 |
2001/12/12 | 658 | 670 | 658 | 667 | 51,000 |
2001/12/11 | 656 | 657 | 651 | 657 | 19,000 |
2001/12/10 | 656 | 657 | 656 | 656 | 5,000 |
2001/12/07 | 663 | 667 | 642 | 665 | 14,000 |
2001/12/06 | 672 | 676 | 670 | 675 | 54,000 |
2001/12/05 | 668 | 672 | 660 | 672 | 34,000 |
2001/12/04 | 672 | 672 | 650 | 650 | 43,000 |
2001/12/03 | 675 | 675 | 665 | 665 | 33,000 |
2001/11/30 | 674 | 674 | 664 | 665 | 31,000 |
2001/11/29 | 661 | 673 | 661 | 673 | 40,000 |
2001/11/28 | 661 | 666 | 657 | 657 | 16,000 |
2001/11/27 | 676 | 676 | 667 | 676 | 28,000 |
2001/11/26 | 674 | 677 | 672 | 676 | 42,000 |
2001/11/22 | 670 | 673 | 668 | 673 | 28,000 |
2001/11/21 | 666 | 673 | 663 | 671 | 28,000 |
2001/11/20 | 689 | 690 | 665 | 666 | 36,000 |
2001/11/19 | 693 | 693 | 687 | 687 | 25,000 |
2001/11/16 | 687 | 695 | 686 | 695 | 28,000 |
2001/11/15 | 683 | 690 | 683 | 690 | 25,000 |
2001/11/14 | 688 | 688 | 686 | 686 | 12,000 |
2001/11/13 | 685 | 690 | 685 | 689 | 27,000 |
2001/11/12 | 683 | 689 | 683 | 688 | 11,000 |
2001/11/09 | 695 | 695 | 679 | 683 | 33,000 |
2001/11/08 | 694 | 695 | 682 | 695 | 29,000 |
2001/11/07 | 695 | 697 | 688 | 697 | 50,000 |
2001/11/06 | 684 | 698 | 682 | 693 | 43,000 |
2001/11/05 | 660 | 684 | 656 | 684 | 36,000 |
2001/11/02 | 691 | 691 | 650 | 650 | 39,000 |
2001/11/01 | 694 | 697 | 671 | 671 | 57,000 |
2001/10/31 | 684 | 689 | 683 | 689 | 29,000 |
2001/10/30 | 685 | 690 | 682 | 690 | 14,000 |
2001/10/29 | 699 | 699 | 694 | 694 | 13,000 |
2001/10/26 | 700 | 700 | 694 | 700 | 55,000 |
2001/10/25 | 698 | 700 | 696 | 700 | 122,000 |
2001/10/24 | 695 | 699 | 690 | 696 | 87,000 |
2001/10/23 | 690 | 695 | 679 | 695 | 78,000 |
2001/10/22 | 693 | 693 | 686 | 690 | 40,000 |
2001/10/19 | 683 | 695 | 683 | 695 | 21,000 |
2001/10/18 | 685 | 685 | 676 | 683 | 38,000 |
2001/10/17 | 685 | 690 | 685 | 685 | 27,000 |
2001/10/16 | 693 | 695 | 685 | 695 | 13,000 |
2001/10/15 | 692 | 698 | 683 | 698 | 30,000 |
2001/10/12 | 684 | 699 | 684 | 699 | 104,000 |
2001/10/11 | 689 | 689 | 679 | 685 | 46,000 |
2001/10/10 | 695 | 695 | 689 | 689 | 38,000 |
2001/10/09 | 686 | 698 | 675 | 698 | 24,000 |
2001/10/05 | 698 | 698 | 688 | 696 | 38,000 |
2001/10/04 | 690 | 698 | 688 | 698 | 103,000 |
2001/10/03 | 699 | 700 | 690 | 691 | 61,000 |
2001/10/02 | 695 | 700 | 693 | 700 | 135,000 |
2001/10/01 | 670 | 696 | 670 | 695 | 124,000 |
2001/09/28 | 670 | 670 | 654 | 667 | 57,000 |
2001/09/27 | 660 | 660 | 650 | 660 | 42,000 |
2001/09/26 | 627 | 660 | 627 | 657 | 37,000 |
2001/09/25 | 637 | 637 | 621 | 626 | 31,000 |
2001/09/21 | 625 | 625 | 615 | 619 | 31,000 |
2001/09/20 | 635 | 635 | 623 | 635 | 41,000 |
2001/09/19 | 635 | 640 | 625 | 636 | 24,000 |
2001/09/18 | 676 | 676 | 625 | 625 | 53,000 |
2001/09/17 | 639 | 639 | 622 | 626 | 40,000 |
2001/09/14 | 648 | 648 | 630 | 639 | 125,000 |
2001/09/13 | 606 | 628 | 605 | 628 | 24,000 |
2001/09/12 | 655 | 655 | 605 | 605 | 69,000 |
2001/09/11 | 666 | 666 | 645 | 655 | 42,000 |
2001/09/10 | 670 | 670 | 660 | 666 | 35,000 |
2001/09/07 | 669 | 672 | 665 | 672 | 42,000 |
2001/09/06 | 665 | 669 | 664 | 669 | 34,000 |
2001/09/05 | 665 | 665 | 661 | 665 | 39,000 |
2001/09/04 | 657 | 670 | 655 | 670 | 50,000 |
2001/09/03 | 661 | 664 | 649 | 649 | 47,000 |
2001/08/31 | 651 | 669 | 651 | 661 | 79,000 |
2001/08/30 | 650 | 652 | 649 | 650 | 24,000 |
2001/08/29 | 659 | 662 | 650 | 650 | 17,000 |
2001/08/28 | 653 | 659 | 650 | 659 | 33,000 |
2001/08/27 | 655 | 657 | 653 | 653 | 62,000 |
2001/08/24 | 665 | 665 | 655 | 655 | 41,000 |
2001/08/23 | 670 | 671 | 665 | 665 | 56,000 |
2001/08/22 | 645 | 670 | 643 | 670 | 44,000 |
2001/08/21 | 635 | 645 | 634 | 645 | 65,000 |
2001/08/20 | 640 | 645 | 635 | 635 | 36,000 |
2001/08/17 | 643 | 643 | 640 | 640 | 62,000 |
2001/08/16 | 655 | 655 | 643 | 643 | 46,000 |
2001/08/15 | 657 | 659 | 655 | 655 | 46,000 |
2001/08/14 | 658 | 664 | 657 | 657 | 81,000 |
2001/08/13 | 665 | 665 | 658 | 658 | 37,000 |
2001/08/10 | 666 | 667 | 665 | 665 | 41,000 |
2001/08/09 | 681 | 681 | 665 | 667 | 65,000 |
2001/08/08 | 685 | 686 | 684 | 684 | 29,000 |
2001/08/07 | 690 | 690 | 685 | 685 | 40,000 |
2001/08/06 | 695 | 695 | 685 | 690 | 39,000 |
2001/08/03 | 698 | 700 | 696 | 696 | 48,000 |
2001/08/02 | 689 | 700 | 689 | 700 | 100,000 |
2001/08/01 | 685 | 690 | 685 | 689 | 77,000 |
2001/07/31 | 680 | 685 | 680 | 685 | 46,000 |
2001/07/30 | 680 | 680 | 674 | 679 | 31,000 |
2001/07/27 | 675 | 680 | 675 | 679 | 18,000 |
2001/07/26 | 670 | 675 | 668 | 675 | 39,000 |
2001/07/25 | 666 | 670 | 666 | 669 | 15,000 |
2001/07/24 | 660 | 667 | 660 | 666 | 64,000 |
2001/07/23 | 660 | 660 | 655 | 658 | 17,000 |
2001/07/19 | 655 | 656 | 654 | 656 | 58,000 |
2001/07/18 | 668 | 668 | 655 | 655 | 24,000 |
2001/07/17 | 648 | 649 | 645 | 648 | 45,000 |
2001/07/16 | 650 | 650 | 647 | 648 | 15,000 |
2001/07/13 | 630 | 650 | 630 | 650 | 7,000 |
2001/07/12 | 649 | 649 | 630 | 630 | 51,000 |
2001/07/11 | 655 | 656 | 645 | 649 | 30,000 |
2001/07/10 | 665 | 665 | 641 | 655 | 43,000 |
2001/07/09 | 673 | 673 | 640 | 665 | 41,000 |
2001/07/06 | 674 | 674 | 673 | 673 | 6,000 |
2001/07/05 | 675 | 675 | 675 | 675 | 5,000 |
2001/07/04 | 684 | 684 | 675 | 675 | 13,000 |
2001/07/03 | 682 | 685 | 680 | 685 | 43,000 |
2001/07/02 | 691 | 691 | 677 | 682 | 52,000 |
2001/06/29 | 694 | 695 | 685 | 690 | 76,000 |
2001/06/28 | 689 | 695 | 680 | 695 | 64,000 |
2001/06/27 | 691 | 693 | 685 | 690 | 56,000 |
2001/06/26 | 677 | 690 | 677 | 690 | 95,000 |
2001/06/25 | 680 | 680 | 670 | 670 | 40,000 |
2001/06/22 | 674 | 680 | 674 | 680 | 66,000 |
2001/06/21 | 670 | 674 | 669 | 674 | 79,000 |
2001/06/20 | 661 | 670 | 658 | 670 | 38,000 |
2001/06/19 | 668 | 669 | 658 | 658 | 17,000 |
2001/06/18 | 670 | 670 | 651 | 651 | 25,000 |
2001/06/15 | 655 | 656 | 651 | 651 | 32,000 |
2001/06/14 | 645 | 665 | 645 | 655 | 30,000 |
2001/06/13 | 655 | 655 | 655 | 655 | 16,000 |
2001/06/12 | 665 | 665 | 655 | 655 | 47,000 |
2001/06/11 | 672 | 672 | 665 | 665 | 10,000 |
2001/06/08 | 680 | 680 | 670 | 670 | 287,000 |
2001/06/07 | 670 | 670 | 665 | 667 | 39,000 |
2001/06/06 | 669 | 670 | 669 | 670 | 33,000 |
2001/06/05 | 668 | 669 | 668 | 669 | 42,000 |
2001/06/04 | 668 | 668 | 660 | 668 | 45,000 |
2001/06/01 | 668 | 668 | 663 | 667 | 29,000 |
2001/05/31 | 663 | 665 | 662 | 664 | 27,000 |
2001/05/30 | 665 | 665 | 663 | 663 | 16,000 |
2001/05/29 | 666 | 666 | 665 | 666 | 14,000 |
2001/05/28 | 668 | 668 | 665 | 666 | 18,000 |
2001/05/25 | 669 | 669 | 668 | 668 | 9,000 |
2001/05/24 | 666 | 669 | 664 | 669 | 30,000 |
2001/05/23 | 668 | 669 | 666 | 666 | 26,000 |
2001/05/22 | 670 | 670 | 665 | 668 | 21,000 |
2001/05/21 | 669 | 669 | 668 | 669 | 21,000 |
2001/05/18 | 668 | 669 | 666 | 666 | 44,000 |
2001/05/17 | 661 | 668 | 650 | 668 | 57,000 |
2001/05/16 | 669 | 669 | 660 | 660 | 24,000 |
2001/05/15 | 653 | 670 | 653 | 670 | 18,000 |
2001/05/14 | 646 | 657 | 646 | 653 | 22,000 |
2001/05/11 | 669 | 669 | 655 | 656 | 42,000 |
2001/05/10 | 669 | 669 | 669 | 669 | 7,000 |
2001/05/09 | 669 | 670 | 663 | 670 | 28,000 |
2001/05/08 | 669 | 670 | 663 | 670 | 22,000 |
2001/05/07 | 670 | 670 | 669 | 669 | 19,000 |
2001/05/02 | 670 | 670 | 665 | 670 | 43,000 |
2001/05/01 | 660 | 670 | 659 | 670 | 52,000 |
2001/04/27 | 660 | 660 | 656 | 660 | 30,000 |
2001/04/26 | 651 | 660 | 650 | 660 | 34,000 |
2001/04/25 | 660 | 660 | 650 | 651 | 31,000 |
2001/04/24 | 659 | 659 | 628 | 658 | 25,000 |
2001/04/23 | 658 | 670 | 658 | 658 | 21,000 |
2001/04/20 | 650 | 660 | 645 | 658 | 34,000 |
2001/04/19 | 649 | 650 | 648 | 650 | 37,000 |
2001/04/18 | 638 | 650 | 627 | 649 | 55,000 |
2001/04/17 | 622 | 630 | 621 | 630 | 27,000 |
2001/04/16 | 620 | 622 | 620 | 622 | 5,000 |
2001/04/13 | 630 | 630 | 615 | 620 | 22,000 |
2001/04/12 | 630 | 630 | 611 | 630 | 15,000 |
2001/04/11 | 630 | 630 | 625 | 630 | 35,000 |
2001/04/10 | 630 | 632 | 627 | 628 | 23,000 |
2001/04/09 | 636 | 640 | 630 | 630 | 26,000 |
2001/04/06 | 634 | 640 | 631 | 636 | 30,000 |
2001/04/05 | 650 | 650 | 645 | 645 | 28,000 |
2001/04/04 | 650 | 670 | 650 | 650 | 45,000 |
2001/04/03 | 630 | 670 | 629 | 670 | 63,000 |
2001/04/02 | 645 | 645 | 605 | 620 | 40,000 |
2001/03/30 | 665 | 665 | 633 | 645 | 79,000 |
2001/03/29 | 665 | 665 | 646 | 655 | 50,000 |
2001/03/28 | 680 | 680 | 657 | 670 | 78,000 |
2001/03/27 | 703 | 703 | 660 | 680 | 126,000 |
2001/03/26 | 628 | 725 | 627 | 725 | 155,000 |
2001/03/23 | 627 | 627 | 623 | 625 | 43,000 |
2001/03/22 | 628 | 630 | 614 | 627 | 56,000 |
2001/03/21 | 619 | 629 | 605 | 629 | 97,000 |
2001/03/19 | 617 | 617 | 606 | 612 | 15,000 |
2001/03/16 | 609 | 615 | 605 | 605 | 57,000 |
2001/03/15 | 605 | 610 | 604 | 605 | 66,000 |
2001/03/14 | 608 | 609 | 603 | 605 | 47,000 |
2001/03/13 | 612 | 612 | 605 | 608 | 38,000 |
2001/03/12 | 615 | 615 | 610 | 613 | 32,000 |
2001/03/09 | 614 | 620 | 614 | 620 | 164,000 |
2001/03/08 | 618 | 624 | 615 | 624 | 38,000 |
2001/03/07 | 620 | 620 | 619 | 620 | 21,000 |
2001/03/06 | 615 | 620 | 613 | 620 | 35,000 |
2001/03/05 | 619 | 619 | 615 | 615 | 8,000 |
2001/03/02 | 620 | 620 | 602 | 602 | 54,000 |
2001/03/01 | 615 | 620 | 613 | 620 | 37,000 |
2001/02/28 | 625 | 625 | 611 | 611 | 51,000 |
2001/02/27 | 620 | 630 | 620 | 630 | 80,000 |
2001/02/26 | 620 | 620 | 618 | 618 | 19,000 |
2001/02/23 | 610 | 625 | 609 | 625 | 71,000 |
2001/02/22 | 610 | 620 | 608 | 620 | 44,000 |
2001/02/21 | 610 | 620 | 605 | 620 | 63,000 |
2001/02/20 | 610 | 610 | 605 | 609 | 51,000 |
2001/02/19 | 610 | 610 | 605 | 610 | 31,000 |
2001/02/16 | 610 | 610 | 605 | 605 | 29,000 |
2001/02/15 | 615 | 615 | 609 | 610 | 41,000 |
2001/02/14 | 615 | 615 | 613 | 615 | 31,000 |
2001/02/13 | 614 | 615 | 614 | 614 | 11,000 |
2001/02/09 | 608 | 615 | 608 | 614 | 12,000 |
2001/02/08 | 610 | 613 | 608 | 608 | 25,000 |
2001/02/07 | 610 | 610 | 609 | 610 | 19,000 |
2001/02/06 | 610 | 610 | 609 | 609 | 29,000 |
2001/02/05 | 615 | 615 | 610 | 610 | 27,000 |
2001/02/02 | 619 | 619 | 614 | 615 | 24,000 |
2001/02/01 | 620 | 620 | 611 | 619 | 45,000 |
2001/01/31 | 618 | 618 | 615 | 615 | 22,000 |
2001/01/30 | 615 | 620 | 615 | 618 | 40,000 |
2001/01/29 | 620 | 620 | 615 | 615 | 27,000 |
2001/01/26 | 620 | 622 | 619 | 620 | 29,000 |
2001/01/25 | 624 | 624 | 620 | 620 | 19,000 |
2001/01/24 | 620 | 630 | 620 | 624 | 22,000 |
2001/01/23 | 630 | 630 | 625 | 630 | 25,000 |
2001/01/22 | 630 | 631 | 625 | 625 | 20,000 |
2001/01/19 | 634 | 634 | 620 | 620 | 23,000 |
2001/01/18 | 620 | 639 | 619 | 639 | 62,000 |
2001/01/17 | 619 | 620 | 619 | 620 | 14,000 |
2001/01/16 | 615 | 620 | 615 | 620 | 28,000 |
2001/01/15 | 620 | 620 | 615 | 615 | 14,000 |
2001/01/12 | 620 | 620 | 615 | 620 | 25,000 |
2001/01/11 | 620 | 620 | 619 | 620 | 19,000 |
2001/01/10 | 611 | 620 | 611 | 620 | 23,000 |
2001/01/09 | 617 | 619 | 617 | 619 | 10,000 |
2001/01/05 | 619 | 620 | 617 | 617 | 29,000 |
2001/01/04 | 620 | 620 | 609 | 609 | 34,000 |