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 |
|---|---|---|---|---|---|
| 2003/12/30 | 771 | 783 | 771 | 783 | 20,000 |
| 2003/12/29 | 770 | 778 | 767 | 769 | 37,000 |
| 2003/12/26 | 780 | 782 | 772 | 777 | 33,000 |
| 2003/12/25 | 783 | 784 | 780 | 781 | 31,000 |
| 2003/12/24 | 795 | 795 | 785 | 792 | 22,000 |
| 2003/12/22 | 793 | 795 | 788 | 795 | 201,000 |
| 2003/12/19 | 789 | 796 | 780 | 792 | 129,000 |
| 2003/12/18 | 756 | 780 | 756 | 780 | 96,000 |
| 2003/12/17 | 770 | 770 | 737 | 755 | 132,000 |
| 2003/12/16 | 789 | 789 | 770 | 777 | 72,000 |
| 2003/12/15 | 770 | 797 | 755 | 789 | 170,000 |
| 2003/12/12 | 771 | 794 | 761 | 786 | 338,000 |
| 2003/12/11 | 756 | 760 | 744 | 754 | 48,000 |
| 2003/12/10 | 750 | 768 | 721 | 744 | 109,000 |
| 2003/12/09 | 736 | 746 | 730 | 735 | 75,000 |
| 2003/12/08 | 750 | 750 | 746 | 746 | 81,000 |
| 2003/12/05 | 742 | 749 | 740 | 749 | 53,000 |
| 2003/12/04 | 731 | 768 | 731 | 739 | 100,000 |
| 2003/12/03 | 723 | 740 | 723 | 730 | 56,000 |
| 2003/12/02 | 697 | 726 | 690 | 726 | 85,000 |
| 2003/12/01 | 686 | 696 | 661 | 687 | 170,000 |
| 2003/11/28 | 741 | 750 | 716 | 716 | 73,000 |
| 2003/11/27 | 721 | 742 | 712 | 742 | 40,000 |
| 2003/11/26 | 727 | 737 | 710 | 711 | 63,000 |
| 2003/11/25 | 717 | 728 | 713 | 717 | 74,000 |
| 2003/11/21 | 687 | 688 | 686 | 687 | 22,000 |
| 2003/11/20 | 681 | 681 | 666 | 668 | 49,000 |
| 2003/11/19 | 646 | 695 | 640 | 680 | 74,000 |
| 2003/11/18 | 692 | 692 | 640 | 647 | 71,000 |
| 2003/11/17 | 710 | 710 | 678 | 692 | 52,000 |
| 2003/11/14 | 720 | 726 | 706 | 716 | 49,000 |
| 2003/11/13 | 697 | 716 | 697 | 716 | 20,000 |
| 2003/11/12 | 695 | 707 | 691 | 697 | 35,000 |
| 2003/11/11 | 702 | 713 | 662 | 685 | 79,000 |
| 2003/11/10 | 675 | 708 | 674 | 702 | 17,000 |
| 2003/11/07 | 690 | 693 | 663 | 682 | 42,000 |
| 2003/11/06 | 718 | 728 | 700 | 700 | 33,000 |
| 2003/11/05 | 748 | 748 | 727 | 727 | 46,000 |
| 2003/11/04 | 679 | 728 | 679 | 728 | 81,000 |
| 2003/10/31 | 678 | 679 | 669 | 669 | 45,000 |
| 2003/10/30 | 670 | 675 | 666 | 670 | 61,000 |
| 2003/10/29 | 663 | 684 | 663 | 669 | 76,000 |
| 2003/10/28 | 660 | 672 | 660 | 660 | 42,000 |
| 2003/10/27 | 669 | 669 | 640 | 659 | 114,000 |
| 2003/10/24 | 680 | 696 | 650 | 679 | 165,000 |
| 2003/10/23 | 725 | 726 | 670 | 670 | 134,000 |
| 2003/10/22 | 772 | 772 | 745 | 745 | 45,000 |
| 2003/10/21 | 773 | 773 | 760 | 762 | 40,000 |
| 2003/10/20 | 782 | 782 | 768 | 773 | 30,000 |
| 2003/10/17 | 783 | 783 | 777 | 782 | 36,000 |
| 2003/10/16 | 793 | 793 | 782 | 783 | 42,000 |
| 2003/10/15 | 812 | 812 | 793 | 793 | 35,000 |
| 2003/10/14 | 820 | 828 | 812 | 812 | 109,000 |
| 2003/10/10 | 781 | 809 | 781 | 800 | 253,000 |
| 2003/10/09 | 785 | 793 | 785 | 785 | 30,000 |
| 2003/10/08 | 789 | 799 | 784 | 784 | 59,000 |
| 2003/10/07 | 800 | 800 | 780 | 799 | 41,000 |
| 2003/10/06 | 802 | 813 | 800 | 800 | 50,000 |
| 2003/10/03 | 816 | 817 | 806 | 811 | 30,000 |
| 2003/10/02 | 830 | 830 | 819 | 825 | 82,000 |
| 2003/10/01 | 810 | 810 | 797 | 808 | 117,000 |
| 2003/09/30 | 795 | 811 | 793 | 811 | 54,000 |
| 2003/09/29 | 786 | 802 | 772 | 790 | 106,000 |
| 2003/09/26 | 790 | 791 | 785 | 785 | 42,000 |
| 2003/09/25 | 800 | 810 | 793 | 797 | 96,000 |
| 2003/09/24 | 805 | 814 | 794 | 794 | 119,000 |
| 2003/09/22 | 806 | 807 | 792 | 795 | 105,000 |
| 2003/09/19 | 859 | 859 | 817 | 828 | 428,000 |
| 2003/09/18 | 830 | 850 | 817 | 849 | 202,000 |
| 2003/09/17 | 830 | 830 | 819 | 829 | 122,000 |
| 2003/09/16 | 810 | 831 | 804 | 827 | 169,000 |
| 2003/09/12 | 805 | 807 | 790 | 801 | 454,000 |
| 2003/09/11 | 794 | 806 | 793 | 797 | 122,000 |
| 2003/09/10 | 806 | 806 | 791 | 794 | 116,000 |
| 2003/09/09 | 787 | 812 | 781 | 806 | 208,000 |
| 2003/09/08 | 767 | 799 | 767 | 788 | 121,000 |
| 2003/09/05 | 770 | 779 | 767 | 767 | 51,000 |
| 2003/09/04 | 767 | 780 | 767 | 770 | 55,000 |
| 2003/09/03 | 773 | 777 | 772 | 777 | 66,000 |
| 2003/09/02 | 779 | 779 | 762 | 772 | 58,000 |
| 2003/09/01 | 770 | 779 | 768 | 778 | 66,000 |
| 2003/08/29 | 768 | 770 | 759 | 769 | 31,000 |
| 2003/08/28 | 761 | 772 | 759 | 759 | 50,000 |
| 2003/08/27 | 772 | 778 | 770 | 770 | 62,000 |
| 2003/08/26 | 760 | 771 | 760 | 762 | 44,000 |
| 2003/08/25 | 756 | 770 | 750 | 769 | 65,000 |
| 2003/08/22 | 777 | 780 | 773 | 774 | 74,000 |
| 2003/08/21 | 777 | 777 | 767 | 776 | 18,000 |
| 2003/08/20 | 770 | 777 | 760 | 777 | 52,000 |
| 2003/08/19 | 765 | 771 | 746 | 771 | 77,000 |
| 2003/08/18 | 774 | 774 | 765 | 765 | 24,000 |
| 2003/08/15 | 784 | 784 | 774 | 774 | 40,000 |
| 2003/08/14 | 774 | 785 | 765 | 784 | 67,000 |
| 2003/08/13 | 756 | 775 | 731 | 775 | 46,000 |
| 2003/08/12 | 733 | 749 | 729 | 746 | 58,000 |
| 2003/08/11 | 730 | 733 | 730 | 730 | 36,000 |
| 2003/08/08 | 733 | 734 | 726 | 730 | 90,000 |
| 2003/08/07 | 740 | 749 | 740 | 746 | 72,000 |
| 2003/08/06 | 751 | 756 | 746 | 746 | 32,000 |
| 2003/08/05 | 748 | 760 | 740 | 750 | 105,000 |
| 2003/08/04 | 755 | 758 | 746 | 747 | 68,000 |
| 2003/08/01 | 747 | 757 | 740 | 754 | 76,000 |
| 2003/07/31 | 744 | 749 | 736 | 738 | 115,000 |
| 2003/07/30 | 759 | 759 | 740 | 743 | 97,000 |
| 2003/07/29 | 780 | 780 | 758 | 758 | 77,000 |
| 2003/07/28 | 760 | 769 | 739 | 765 | 49,000 |
| 2003/07/25 | 780 | 780 | 760 | 760 | 83,000 |
| 2003/07/24 | 790 | 790 | 780 | 780 | 54,000 |
| 2003/07/23 | 791 | 792 | 779 | 790 | 109,000 |
| 2003/07/22 | 807 | 807 | 790 | 791 | 86,000 |
| 2003/07/18 | 815 | 815 | 799 | 807 | 96,000 |
| 2003/07/17 | 804 | 818 | 803 | 815 | 95,000 |
| 2003/07/16 | 804 | 805 | 797 | 800 | 91,000 |
| 2003/07/15 | 800 | 805 | 790 | 790 | 122,000 |
| 2003/07/14 | 790 | 797 | 787 | 791 | 33,000 |
| 2003/07/11 | 786 | 795 | 780 | 782 | 71,000 |
| 2003/07/10 | 776 | 795 | 756 | 790 | 80,000 |
| 2003/07/09 | 792 | 792 | 775 | 786 | 65,000 |
| 2003/07/08 | 800 | 802 | 794 | 802 | 84,000 |
| 2003/07/07 | 798 | 803 | 790 | 800 | 188,000 |
| 2003/07/04 | 807 | 808 | 799 | 800 | 103,000 |
| 2003/07/03 | 780 | 830 | 780 | 807 | 243,000 |
| 2003/07/02 | 758 | 780 | 751 | 780 | 177,000 |
| 2003/07/01 | 760 | 761 | 748 | 748 | 51,000 |
| 2003/06/30 | 737 | 775 | 737 | 766 | 155,000 |
| 2003/06/27 | 724 | 747 | 718 | 736 | 148,000 |
| 2003/06/26 | 715 | 722 | 712 | 720 | 122,000 |
| 2003/06/25 | 708 | 718 | 707 | 710 | 96,000 |
| 2003/06/24 | 700 | 712 | 699 | 699 | 118,000 |
| 2003/06/23 | 708 | 712 | 705 | 705 | 32,000 |
| 2003/06/20 | 708 | 714 | 703 | 707 | 67,000 |
| 2003/06/19 | 710 | 713 | 707 | 707 | 35,000 |
| 2003/06/18 | 711 | 724 | 711 | 713 | 104,000 |
| 2003/06/17 | 715 | 719 | 711 | 711 | 53,000 |
| 2003/06/16 | 712 | 714 | 711 | 714 | 32,000 |
| 2003/06/13 | 719 | 719 | 712 | 712 | 365,000 |
| 2003/06/12 | 714 | 720 | 714 | 717 | 55,000 |
| 2003/06/11 | 720 | 725 | 714 | 714 | 159,000 |
| 2003/06/10 | 712 | 717 | 712 | 714 | 31,000 |
| 2003/06/09 | 720 | 720 | 711 | 711 | 84,000 |
| 2003/06/06 | 715 | 720 | 712 | 719 | 67,000 |
| 2003/06/05 | 710 | 716 | 710 | 712 | 73,000 |
| 2003/06/04 | 705 | 718 | 705 | 709 | 38,000 |
| 2003/06/03 | 721 | 723 | 705 | 715 | 122,000 |
| 2003/06/02 | 724 | 728 | 720 | 720 | 76,000 |
| 2003/05/30 | 710 | 730 | 710 | 726 | 97,000 |
| 2003/05/29 | 690 | 710 | 689 | 710 | 147,000 |
| 2003/05/28 | 690 | 695 | 687 | 687 | 47,000 |
| 2003/05/27 | 693 | 693 | 685 | 685 | 30,000 |
| 2003/05/26 | 699 | 699 | 689 | 693 | 53,000 |
| 2003/05/23 | 695 | 699 | 685 | 688 | 42,000 |
| 2003/05/22 | 680 | 694 | 677 | 685 | 108,000 |
| 2003/05/21 | 684 | 684 | 677 | 679 | 28,000 |
| 2003/05/20 | 689 | 689 | 670 | 685 | 44,000 |
| 2003/05/19 | 680 | 688 | 675 | 686 | 52,000 |
| 2003/05/16 | 685 | 690 | 682 | 687 | 56,000 |
| 2003/05/15 | 685 | 685 | 675 | 684 | 49,000 |
| 2003/05/14 | 692 | 695 | 685 | 685 | 49,000 |
| 2003/05/13 | 680 | 692 | 679 | 691 | 80,000 |
| 2003/05/12 | 687 | 687 | 665 | 667 | 70,000 |
| 2003/05/09 | 675 | 688 | 674 | 688 | 72,000 |
| 2003/05/08 | 675 | 689 | 665 | 665 | 51,000 |
| 2003/05/07 | 682 | 682 | 673 | 673 | 34,000 |
| 2003/05/06 | 684 | 690 | 672 | 672 | 60,000 |
| 2003/05/02 | 670 | 686 | 663 | 685 | 92,000 |
| 2003/05/01 | 660 | 676 | 659 | 676 | 94,000 |
| 2003/04/30 | 659 | 668 | 659 | 659 | 34,000 |
| 2003/04/28 | 650 | 659 | 650 | 658 | 41,000 |
| 2003/04/25 | 658 | 660 | 650 | 650 | 77,000 |
| 2003/04/24 | 665 | 666 | 658 | 658 | 69,000 |
| 2003/04/23 | 655 | 664 | 655 | 658 | 27,000 |
| 2003/04/22 | 670 | 670 | 655 | 655 | 53,000 |
| 2003/04/21 | 667 | 669 | 664 | 669 | 94,000 |
| 2003/04/18 | 668 | 668 | 662 | 662 | 48,000 |
| 2003/04/17 | 666 | 667 | 663 | 667 | 29,000 |
| 2003/04/16 | 667 | 668 | 665 | 666 | 90,000 |
| 2003/04/15 | 663 | 668 | 662 | 667 | 98,000 |
| 2003/04/14 | 645 | 660 | 644 | 653 | 78,000 |
| 2003/04/11 | 642 | 645 | 634 | 643 | 61,000 |
| 2003/04/10 | 663 | 663 | 651 | 651 | 29,000 |
| 2003/04/09 | 659 | 668 | 658 | 668 | 45,000 |
| 2003/04/08 | 657 | 660 | 654 | 660 | 32,000 |
| 2003/04/07 | 658 | 658 | 648 | 657 | 23,000 |
| 2003/04/04 | 655 | 664 | 650 | 663 | 47,000 |
| 2003/04/03 | 660 | 667 | 652 | 655 | 54,000 |
| 2003/04/02 | 643 | 660 | 642 | 660 | 65,000 |
| 2003/04/01 | 640 | 648 | 640 | 642 | 64,000 |
| 2003/03/31 | 671 | 672 | 642 | 642 | 78,000 |
| 2003/03/28 | 670 | 680 | 668 | 679 | 128,000 |
| 2003/03/27 | 649 | 665 | 645 | 663 | 162,000 |
| 2003/03/26 | 644 | 650 | 635 | 649 | 131,000 |
| 2003/03/25 | 639 | 650 | 639 | 645 | 130,000 |
| 2003/03/24 | 600 | 646 | 600 | 646 | 124,000 |
| 2003/03/20 | 602 | 602 | 592 | 600 | 95,000 |
| 2003/03/19 | 587 | 596 | 584 | 594 | 59,000 |
| 2003/03/18 | 602 | 603 | 586 | 586 | 100,000 |
| 2003/03/17 | 610 | 610 | 602 | 602 | 33,000 |
| 2003/03/14 | 613 | 615 | 609 | 609 | 403,000 |
| 2003/03/13 | 618 | 620 | 615 | 619 | 48,000 |
| 2003/03/12 | 615 | 618 | 610 | 618 | 52,000 |
| 2003/03/11 | 618 | 619 | 615 | 615 | 56,000 |
| 2003/03/10 | 613 | 622 | 610 | 622 | 53,000 |
| 2003/03/07 | 619 | 620 | 613 | 613 | 79,000 |
| 2003/03/06 | 615 | 620 | 613 | 613 | 137,000 |
| 2003/03/05 | 610 | 619 | 608 | 613 | 73,000 |
| 2003/03/04 | 606 | 612 | 605 | 610 | 127,000 |
| 2003/03/03 | 612 | 612 | 595 | 605 | 66,000 |
| 2003/02/28 | 604 | 612 | 604 | 612 | 30,000 |
| 2003/02/27 | 608 | 608 | 603 | 607 | 30,000 |
| 2003/02/26 | 610 | 610 | 601 | 601 | 40,000 |
| 2003/02/25 | 614 | 614 | 600 | 600 | 74,000 |
| 2003/02/24 | 626 | 626 | 613 | 613 | 46,000 |
| 2003/02/21 | 626 | 626 | 616 | 616 | 15,000 |
| 2003/02/20 | 625 | 626 | 615 | 615 | 73,000 |
| 2003/02/19 | 639 | 640 | 625 | 625 | 34,000 |
| 2003/02/18 | 627 | 639 | 625 | 636 | 133,000 |
| 2003/02/17 | 627 | 628 | 624 | 627 | 45,000 |
| 2003/02/14 | 618 | 625 | 617 | 621 | 126,000 |
| 2003/02/13 | 625 | 625 | 616 | 618 | 74,000 |
| 2003/02/12 | 608 | 624 | 608 | 623 | 83,000 |
| 2003/02/10 | 610 | 610 | 606 | 607 | 36,000 |
| 2003/02/07 | 612 | 612 | 607 | 607 | 21,000 |
| 2003/02/06 | 610 | 611 | 604 | 606 | 55,000 |
| 2003/02/05 | 613 | 617 | 610 | 610 | 56,000 |
| 2003/02/04 | 595 | 618 | 595 | 615 | 76,000 |
| 2003/02/03 | 580 | 599 | 563 | 594 | 155,000 |
| 2003/01/31 | 603 | 603 | 580 | 580 | 96,000 |
| 2003/01/30 | 605 | 611 | 603 | 603 | 34,000 |
| 2003/01/29 | 617 | 617 | 603 | 603 | 53,000 |
| 2003/01/28 | 618 | 619 | 613 | 613 | 25,000 |
| 2003/01/27 | 621 | 622 | 618 | 618 | 23,000 |
| 2003/01/24 | 626 | 629 | 620 | 620 | 44,000 |
| 2003/01/23 | 624 | 628 | 617 | 626 | 36,000 |
| 2003/01/22 | 626 | 630 | 617 | 617 | 56,000 |
| 2003/01/21 | 628 | 630 | 625 | 625 | 121,000 |
| 2003/01/20 | 626 | 627 | 620 | 627 | 74,000 |
| 2003/01/17 | 620 | 629 | 620 | 625 | 56,000 |
| 2003/01/16 | 625 | 629 | 625 | 629 | 27,000 |
| 2003/01/15 | 622 | 629 | 620 | 628 | 98,000 |
| 2003/01/14 | 621 | 625 | 617 | 622 | 29,000 |
| 2003/01/10 | 618 | 625 | 615 | 617 | 63,000 |
| 2003/01/09 | 619 | 620 | 615 | 618 | 34,000 |
| 2003/01/08 | 627 | 627 | 618 | 618 | 49,000 |
| 2003/01/07 | 629 | 629 | 627 | 627 | 50,000 |
| 2003/01/06 | 621 | 629 | 619 | 628 | 32,000 |