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 |
---|---|---|---|---|---|
2002/12/30 | 609 | 620 | 609 | 611 | 49,000 |
2002/12/27 | 593 | 610 | 593 | 610 | 43,000 |
2002/12/26 | 571 | 590 | 571 | 586 | 24,000 |
2002/12/25 | 579 | 592 | 545 | 571 | 192,000 |
2002/12/24 | 574 | 582 | 570 | 579 | 116,000 |
2002/12/20 | 560 | 573 | 556 | 573 | 167,000 |
2002/12/19 | 574 | 574 | 550 | 560 | 103,000 |
2002/12/18 | 595 | 595 | 575 | 575 | 89,000 |
2002/12/17 | 594 | 597 | 592 | 597 | 96,000 |
2002/12/16 | 607 | 609 | 593 | 594 | 78,000 |
2002/12/13 | 615 | 616 | 607 | 607 | 304,000 |
2002/12/12 | 617 | 619 | 616 | 616 | 72,000 |
2002/12/11 | 624 | 625 | 616 | 616 | 111,000 |
2002/12/10 | 615 | 624 | 614 | 624 | 78,000 |
2002/12/09 | 614 | 624 | 613 | 614 | 67,000 |
2002/12/06 | 625 | 627 | 612 | 614 | 127,000 |
2002/12/05 | 625 | 628 | 625 | 628 | 27,000 |
2002/12/04 | 620 | 629 | 616 | 624 | 55,000 |
2002/12/03 | 630 | 630 | 625 | 626 | 91,000 |
2002/12/02 | 630 | 630 | 622 | 630 | 212,000 |
2002/11/29 | 620 | 630 | 620 | 630 | 143,000 |
2002/11/28 | 623 | 628 | 620 | 620 | 56,000 |
2002/11/27 | 622 | 627 | 615 | 623 | 92,000 |
2002/11/26 | 629 | 629 | 615 | 615 | 94,000 |
2002/11/25 | 629 | 630 | 625 | 625 | 261,000 |
2002/11/22 | 625 | 629 | 620 | 629 | 143,000 |
2002/11/21 | 621 | 624 | 620 | 624 | 68,000 |
2002/11/20 | 615 | 623 | 613 | 617 | 78,000 |
2002/11/19 | 624 | 624 | 612 | 612 | 55,000 |
2002/11/18 | 624 | 624 | 615 | 624 | 53,000 |
2002/11/15 | 625 | 625 | 615 | 623 | 71,000 |
2002/11/14 | 622 | 622 | 614 | 621 | 38,000 |
2002/11/13 | 625 | 625 | 622 | 622 | 26,000 |
2002/11/12 | 616 | 627 | 605 | 625 | 76,000 |
2002/11/11 | 618 | 623 | 615 | 616 | 44,000 |
2002/11/08 | 629 | 629 | 624 | 628 | 46,000 |
2002/11/07 | 627 | 629 | 627 | 629 | 45,000 |
2002/11/06 | 625 | 629 | 623 | 627 | 84,000 |
2002/11/05 | 621 | 625 | 616 | 625 | 58,000 |
2002/11/01 | 623 | 624 | 614 | 621 | 48,000 |
2002/10/31 | 629 | 629 | 619 | 622 | 28,000 |
2002/10/30 | 619 | 628 | 619 | 628 | 62,000 |
2002/10/29 | 625 | 625 | 618 | 619 | 45,000 |
2002/10/28 | 619 | 625 | 619 | 625 | 98,000 |
2002/10/25 | 605 | 620 | 605 | 620 | 55,000 |
2002/10/24 | 619 | 619 | 603 | 604 | 43,000 |
2002/10/23 | 594 | 619 | 594 | 619 | 62,000 |
2002/10/22 | 625 | 625 | 596 | 604 | 66,000 |
2002/10/21 | 628 | 628 | 620 | 620 | 101,000 |
2002/10/18 | 628 | 629 | 624 | 628 | 72,000 |
2002/10/17 | 620 | 630 | 620 | 627 | 50,000 |
2002/10/16 | 616 | 620 | 615 | 619 | 67,000 |
2002/10/15 | 615 | 616 | 610 | 615 | 43,000 |
2002/10/11 | 601 | 610 | 598 | 610 | 60,000 |
2002/10/10 | 602 | 604 | 597 | 602 | 64,000 |
2002/10/09 | 599 | 608 | 599 | 602 | 76,000 |
2002/10/08 | 601 | 617 | 599 | 609 | 70,000 |
2002/10/07 | 601 | 608 | 598 | 600 | 75,000 |
2002/10/04 | 627 | 628 | 606 | 610 | 36,000 |
2002/10/03 | 620 | 630 | 610 | 630 | 63,000 |
2002/10/02 | 618 | 618 | 608 | 616 | 78,000 |
2002/10/01 | 620 | 620 | 611 | 618 | 64,000 |
2002/09/30 | 627 | 629 | 612 | 620 | 70,000 |
2002/09/27 | 620 | 630 | 610 | 630 | 128,000 |
2002/09/26 | 621 | 631 | 619 | 620 | 118,000 |
2002/09/25 | 620 | 620 | 616 | 619 | 68,000 |
2002/09/24 | 618 | 620 | 611 | 620 | 86,000 |
2002/09/20 | 609 | 617 | 601 | 610 | 95,000 |
2002/09/19 | 584 | 600 | 584 | 600 | 107,000 |
2002/09/18 | 584 | 585 | 578 | 585 | 81,000 |
2002/09/17 | 575 | 595 | 575 | 585 | 134,000 |
2002/09/13 | 579 | 580 | 569 | 571 | 336,000 |
2002/09/12 | 568 | 568 | 560 | 561 | 46,000 |
2002/09/11 | 569 | 569 | 564 | 566 | 44,000 |
2002/09/10 | 550 | 569 | 550 | 569 | 119,000 |
2002/09/09 | 549 | 549 | 547 | 548 | 49,000 |
2002/09/06 | 530 | 549 | 530 | 549 | 88,000 |
2002/09/05 | 536 | 542 | 532 | 532 | 158,000 |
2002/09/04 | 540 | 543 | 535 | 537 | 76,000 |
2002/09/03 | 544 | 549 | 529 | 542 | 128,000 |
2002/09/02 | 556 | 556 | 543 | 545 | 82,000 |
2002/08/30 | 559 | 559 | 549 | 557 | 83,000 |
2002/08/29 | 564 | 571 | 550 | 550 | 83,000 |
2002/08/28 | 572 | 574 | 560 | 574 | 59,000 |
2002/08/27 | 579 | 579 | 569 | 571 | 41,000 |
2002/08/26 | 565 | 589 | 565 | 589 | 101,000 |
2002/08/23 | 576 | 580 | 575 | 575 | 84,000 |
2002/08/22 | 552 | 579 | 552 | 579 | 93,000 |
2002/08/21 | 569 | 579 | 566 | 570 | 68,000 |
2002/08/20 | 579 | 579 | 570 | 579 | 65,000 |
2002/08/19 | 580 | 582 | 565 | 574 | 115,000 |
2002/08/16 | 575 | 580 | 571 | 580 | 71,000 |
2002/08/15 | 557 | 566 | 557 | 566 | 37,000 |
2002/08/14 | 551 | 556 | 551 | 551 | 39,000 |
2002/08/13 | 550 | 556 | 550 | 553 | 24,000 |
2002/08/12 | 567 | 569 | 553 | 554 | 51,000 |
2002/08/09 | 570 | 579 | 564 | 577 | 86,000 |
2002/08/08 | 560 | 563 | 560 | 561 | 29,000 |
2002/08/07 | 564 | 566 | 560 | 560 | 21,000 |
2002/08/06 | 550 | 564 | 550 | 564 | 36,000 |
2002/08/05 | 553 | 561 | 553 | 559 | 28,000 |
2002/08/02 | 560 | 572 | 551 | 560 | 79,000 |
2002/08/01 | 555 | 560 | 551 | 556 | 42,000 |
2002/07/31 | 551 | 563 | 551 | 555 | 54,000 |
2002/07/30 | 552 | 559 | 550 | 558 | 53,000 |
2002/07/29 | 555 | 560 | 546 | 548 | 98,000 |
2002/07/26 | 585 | 585 | 553 | 553 | 124,000 |
2002/07/25 | 599 | 604 | 590 | 595 | 44,000 |
2002/07/24 | 602 | 603 | 587 | 587 | 145,000 |
2002/07/23 | 604 | 611 | 601 | 602 | 125,000 |
2002/07/22 | 600 | 616 | 600 | 610 | 86,000 |
2002/07/19 | 603 | 608 | 600 | 600 | 43,000 |
2002/07/18 | 608 | 612 | 602 | 602 | 69,000 |
2002/07/17 | 603 | 608 | 600 | 604 | 74,000 |
2002/07/16 | 610 | 612 | 601 | 601 | 165,000 |
2002/07/15 | 610 | 612 | 607 | 610 | 34,000 |
2002/07/12 | 619 | 622 | 610 | 610 | 30,000 |
2002/07/11 | 623 | 634 | 613 | 615 | 39,000 |
2002/07/10 | 642 | 649 | 636 | 643 | 24,000 |
2002/07/09 | 629 | 642 | 620 | 642 | 46,000 |
2002/07/08 | 655 | 655 | 620 | 621 | 47,000 |
2002/07/05 | 650 | 655 | 649 | 650 | 34,000 |
2002/07/04 | 658 | 660 | 650 | 652 | 74,000 |
2002/07/03 | 643 | 665 | 643 | 662 | 118,000 |
2002/07/02 | 630 | 643 | 630 | 643 | 71,000 |
2002/07/01 | 624 | 632 | 624 | 630 | 40,000 |
2002/06/28 | 625 | 630 | 616 | 624 | 37,000 |
2002/06/27 | 616 | 619 | 605 | 605 | 37,000 |
2002/06/26 | 612 | 618 | 612 | 616 | 33,000 |
2002/06/25 | 627 | 628 | 613 | 613 | 27,000 |
2002/06/24 | 608 | 627 | 606 | 627 | 46,000 |
2002/06/21 | 603 | 606 | 602 | 602 | 25,000 |
2002/06/20 | 606 | 613 | 602 | 613 | 50,000 |
2002/06/19 | 614 | 614 | 601 | 601 | 126,000 |
2002/06/18 | 616 | 616 | 606 | 614 | 61,000 |
2002/06/17 | 615 | 622 | 610 | 610 | 89,000 |
2002/06/14 | 656 | 656 | 622 | 622 | 432,000 |
2002/06/13 | 650 | 650 | 626 | 626 | 97,000 |
2002/06/12 | 647 | 650 | 644 | 648 | 87,000 |
2002/06/11 | 620 | 647 | 620 | 647 | 38,000 |
2002/06/10 | 628 | 632 | 615 | 621 | 53,000 |
2002/06/07 | 610 | 627 | 610 | 627 | 84,000 |
2002/06/06 | 639 | 639 | 606 | 606 | 183,000 |
2002/06/05 | 643 | 660 | 639 | 639 | 71,000 |
2002/06/04 | 660 | 660 | 636 | 640 | 98,000 |
2002/06/03 | 659 | 660 | 653 | 660 | 36,000 |
2002/05/31 | 667 | 669 | 642 | 647 | 57,000 |
2002/05/30 | 665 | 666 | 660 | 660 | 34,000 |
2002/05/29 | 667 | 670 | 664 | 670 | 28,000 |
2002/05/28 | 661 | 669 | 659 | 669 | 41,000 |
2002/05/27 | 670 | 670 | 661 | 661 | 51,000 |
2002/05/24 | 657 | 670 | 652 | 670 | 67,000 |
2002/05/23 | 640 | 651 | 635 | 651 | 72,000 |
2002/05/22 | 628 | 640 | 625 | 633 | 54,000 |
2002/05/21 | 614 | 632 | 614 | 630 | 65,000 |
2002/05/20 | 631 | 635 | 621 | 624 | 47,000 |
2002/05/17 | 639 | 643 | 619 | 620 | 57,000 |
2002/05/16 | 615 | 638 | 612 | 634 | 61,000 |
2002/05/15 | 620 | 620 | 610 | 610 | 30,000 |
2002/05/14 | 623 | 623 | 610 | 613 | 45,000 |
2002/05/13 | 619 | 619 | 614 | 614 | 41,000 |
2002/05/10 | 624 | 626 | 617 | 619 | 43,000 |
2002/05/09 | 635 | 645 | 625 | 626 | 29,000 |
2002/05/08 | 626 | 636 | 625 | 625 | 30,000 |
2002/05/07 | 645 | 646 | 626 | 626 | 40,000 |
2002/05/02 | 645 | 646 | 640 | 640 | 21,000 |
2002/05/01 | 640 | 648 | 637 | 644 | 19,000 |
2002/04/30 | 641 | 650 | 640 | 640 | 26,000 |
2002/04/26 | 653 | 653 | 640 | 640 | 59,000 |
2002/04/25 | 660 | 660 | 640 | 653 | 63,000 |
2002/04/24 | 670 | 670 | 660 | 660 | 37,000 |
2002/04/23 | 676 | 677 | 670 | 670 | 27,000 |
2002/04/22 | 678 | 680 | 672 | 680 | 25,000 |
2002/04/19 | 679 | 679 | 670 | 676 | 50,000 |
2002/04/18 | 675 | 680 | 670 | 680 | 60,000 |
2002/04/17 | 680 | 680 | 671 | 676 | 26,000 |
2002/04/16 | 650 | 680 | 644 | 680 | 34,000 |
2002/04/15 | 651 | 651 | 636 | 650 | 37,000 |
2002/04/12 | 661 | 666 | 652 | 656 | 31,000 |
2002/04/11 | 689 | 689 | 661 | 661 | 67,000 |
2002/04/10 | 655 | 690 | 655 | 690 | 48,000 |
2002/04/09 | 690 | 690 | 665 | 665 | 46,000 |
2002/04/08 | 690 | 690 | 685 | 690 | 65,000 |
2002/04/05 | 684 | 690 | 684 | 690 | 64,000 |
2002/04/04 | 672 | 685 | 672 | 685 | 44,000 |
2002/04/03 | 662 | 679 | 660 | 679 | 11,000 |
2002/04/02 | 680 | 680 | 660 | 665 | 46,000 |
2002/04/01 | 678 | 680 | 657 | 680 | 74,000 |
2002/03/29 | 686 | 686 | 670 | 670 | 50,000 |
2002/03/28 | 687 | 687 | 680 | 686 | 45,000 |
2002/03/27 | 692 | 694 | 682 | 694 | 58,000 |
2002/03/26 | 693 | 694 | 685 | 694 | 60,000 |
2002/03/25 | 690 | 693 | 650 | 693 | 138,000 |
2002/03/22 | 695 | 696 | 680 | 680 | 62,000 |
2002/03/20 | 693 | 695 | 690 | 695 | 86,000 |
2002/03/19 | 681 | 695 | 676 | 695 | 104,000 |
2002/03/18 | 688 | 688 | 680 | 680 | 42,000 |
2002/03/15 | 680 | 690 | 680 | 690 | 54,000 |
2002/03/14 | 675 | 686 | 670 | 680 | 28,000 |
2002/03/13 | 689 | 690 | 675 | 675 | 59,000 |
2002/03/12 | 690 | 691 | 685 | 685 | 73,000 |
2002/03/11 | 670 | 690 | 650 | 690 | 90,000 |
2002/03/08 | 680 | 692 | 671 | 671 | 398,000 |
2002/03/07 | 685 | 690 | 670 | 690 | 43,000 |
2002/03/06 | 685 | 688 | 679 | 686 | 41,000 |
2002/03/05 | 698 | 698 | 691 | 692 | 71,000 |
2002/03/04 | 690 | 698 | 687 | 698 | 159,000 |
2002/03/01 | 680 | 689 | 671 | 688 | 93,000 |
2002/02/28 | 680 | 680 | 673 | 680 | 100,000 |
2002/02/27 | 660 | 680 | 660 | 680 | 121,000 |
2002/02/26 | 666 | 666 | 655 | 666 | 46,000 |
2002/02/25 | 660 | 669 | 660 | 667 | 44,000 |
2002/02/22 | 674 | 679 | 666 | 672 | 44,000 |
2002/02/21 | 655 | 675 | 655 | 674 | 56,000 |
2002/02/20 | 660 | 660 | 650 | 655 | 83,000 |
2002/02/19 | 666 | 666 | 650 | 660 | 71,000 |
2002/02/18 | 661 | 666 | 661 | 666 | 58,000 |
2002/02/15 | 665 | 675 | 660 | 661 | 76,000 |
2002/02/14 | 665 | 679 | 665 | 665 | 95,000 |
2002/02/13 | 640 | 668 | 640 | 665 | 125,000 |
2002/02/12 | 628 | 640 | 628 | 640 | 53,000 |
2002/02/08 | 618 | 628 | 618 | 628 | 137,000 |
2002/02/07 | 610 | 619 | 610 | 618 | 74,000 |
2002/02/06 | 609 | 610 | 605 | 610 | 67,000 |
2002/02/05 | 607 | 619 | 603 | 609 | 78,000 |
2002/02/04 | 603 | 607 | 603 | 607 | 26,000 |
2002/02/01 | 610 | 610 | 600 | 609 | 89,000 |
2002/01/31 | 609 | 614 | 603 | 604 | 62,000 |
2002/01/30 | 604 | 612 | 601 | 612 | 43,000 |
2002/01/29 | 621 | 621 | 606 | 607 | 18,000 |
2002/01/28 | 604 | 625 | 602 | 625 | 28,000 |
2002/01/25 | 605 | 609 | 604 | 604 | 44,000 |
2002/01/24 | 600 | 605 | 600 | 605 | 98,000 |
2002/01/23 | 615 | 615 | 607 | 607 | 76,000 |
2002/01/22 | 630 | 630 | 615 | 617 | 63,000 |
2002/01/21 | 630 | 634 | 628 | 634 | 87,000 |
2002/01/18 | 614 | 630 | 604 | 630 | 75,000 |
2002/01/17 | 610 | 614 | 603 | 614 | 39,000 |
2002/01/16 | 601 | 613 | 600 | 613 | 86,000 |
2002/01/15 | 603 | 617 | 601 | 601 | 114,000 |
2002/01/11 | 610 | 611 | 603 | 603 | 192,000 |
2002/01/10 | 618 | 620 | 601 | 601 | 64,000 |
2002/01/09 | 625 | 635 | 610 | 618 | 72,000 |
2002/01/08 | 645 | 645 | 626 | 635 | 81,000 |
2002/01/07 | 657 | 657 | 645 | 645 | 47,000 |
2002/01/04 | 654 | 655 | 644 | 655 | 45,000 |