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 |
---|---|---|---|---|---|
2004/12/30 | 611 | 618 | 611 | 611 | 47,000 |
2004/12/29 | 615 | 618 | 604 | 604 | 46,000 |
2004/12/28 | 616 | 618 | 608 | 615 | 27,000 |
2004/12/27 | 610 | 615 | 610 | 615 | 52,000 |
2004/12/24 | 610 | 618 | 599 | 610 | 160,000 |
2004/12/22 | 607 | 610 | 607 | 609 | 85,000 |
2004/12/21 | 597 | 606 | 597 | 604 | 104,000 |
2004/12/20 | 595 | 598 | 590 | 596 | 53,000 |
2004/12/17 | 585 | 597 | 582 | 595 | 87,000 |
2004/12/16 | 586 | 591 | 580 | 585 | 55,000 |
2004/12/15 | 576 | 594 | 576 | 587 | 75,000 |
2004/12/14 | 576 | 585 | 572 | 584 | 57,000 |
2004/12/13 | 569 | 581 | 569 | 577 | 35,000 |
2004/12/10 | 578 | 578 | 567 | 569 | 241,000 |
2004/12/09 | 586 | 586 | 577 | 577 | 80,000 |
2004/12/08 | 586 | 592 | 586 | 590 | 14,000 |
2004/12/07 | 597 | 597 | 586 | 586 | 21,000 |
2004/12/06 | 600 | 601 | 594 | 594 | 74,000 |
2004/12/03 | 594 | 600 | 593 | 598 | 50,000 |
2004/12/02 | 585 | 593 | 585 | 593 | 51,000 |
2004/12/01 | 586 | 589 | 576 | 576 | 79,000 |
2004/11/30 | 597 | 599 | 590 | 591 | 74,000 |
2004/11/29 | 598 | 615 | 598 | 602 | 166,000 |
2004/11/26 | 596 | 604 | 590 | 590 | 82,000 |
2004/11/25 | 587 | 607 | 587 | 595 | 86,000 |
2004/11/24 | 592 | 599 | 587 | 591 | 38,000 |
2004/11/22 | 601 | 601 | 587 | 588 | 49,000 |
2004/11/19 | 610 | 611 | 600 | 600 | 47,000 |
2004/11/18 | 609 | 612 | 604 | 605 | 69,000 |
2004/11/17 | 608 | 611 | 608 | 608 | 72,000 |
2004/11/16 | 623 | 623 | 596 | 608 | 65,000 |
2004/11/15 | 611 | 624 | 609 | 624 | 84,000 |
2004/11/12 | 586 | 609 | 586 | 609 | 72,000 |
2004/11/11 | 607 | 611 | 600 | 601 | 40,000 |
2004/11/10 | 613 | 613 | 603 | 607 | 36,000 |
2004/11/09 | 612 | 612 | 602 | 609 | 25,000 |
2004/11/08 | 613 | 614 | 603 | 611 | 39,000 |
2004/11/05 | 613 | 614 | 601 | 614 | 48,000 |
2004/11/04 | 609 | 613 | 604 | 612 | 21,000 |
2004/11/02 | 587 | 605 | 587 | 605 | 62,000 |
2004/11/01 | 598 | 598 | 582 | 586 | 42,000 |
2004/10/29 | 577 | 597 | 570 | 597 | 124,000 |
2004/10/28 | 586 | 596 | 575 | 593 | 97,000 |
2004/10/27 | 595 | 595 | 585 | 586 | 80,000 |
2004/10/26 | 595 | 599 | 592 | 595 | 70,000 |
2004/10/25 | 609 | 609 | 590 | 594 | 110,000 |
2004/10/22 | 610 | 615 | 610 | 615 | 40,000 |
2004/10/21 | 617 | 619 | 603 | 607 | 59,000 |
2004/10/20 | 623 | 623 | 616 | 616 | 96,000 |
2004/10/19 | 618 | 630 | 618 | 623 | 83,000 |
2004/10/18 | 628 | 628 | 616 | 618 | 53,000 |
2004/10/15 | 644 | 644 | 627 | 628 | 54,000 |
2004/10/14 | 638 | 646 | 636 | 636 | 40,000 |
2004/10/13 | 644 | 652 | 643 | 645 | 15,000 |
2004/10/12 | 649 | 653 | 643 | 643 | 27,000 |
2004/10/08 | 650 | 656 | 648 | 650 | 37,000 |
2004/10/07 | 657 | 657 | 645 | 649 | 50,000 |
2004/10/06 | 642 | 658 | 642 | 657 | 47,000 |
2004/10/05 | 647 | 652 | 644 | 652 | 71,000 |
2004/10/04 | 639 | 647 | 639 | 647 | 55,000 |
2004/10/01 | 630 | 638 | 630 | 637 | 37,000 |
2004/09/30 | 631 | 638 | 625 | 625 | 43,000 |
2004/09/29 | 634 | 634 | 624 | 633 | 34,000 |
2004/09/28 | 628 | 632 | 623 | 632 | 26,000 |
2004/09/27 | 626 | 630 | 614 | 630 | 24,000 |
2004/09/24 | 624 | 629 | 614 | 629 | 54,000 |
2004/09/22 | 636 | 642 | 622 | 629 | 38,000 |
2004/09/21 | 643 | 643 | 634 | 635 | 36,000 |
2004/09/17 | 634 | 644 | 630 | 644 | 51,000 |
2004/09/16 | 626 | 633 | 624 | 629 | 29,000 |
2004/09/15 | 630 | 636 | 624 | 633 | 55,000 |
2004/09/14 | 621 | 631 | 621 | 631 | 31,000 |
2004/09/13 | 627 | 628 | 617 | 624 | 49,000 |
2004/09/10 | 633 | 633 | 622 | 626 | 294,000 |
2004/09/09 | 631 | 632 | 623 | 625 | 47,000 |
2004/09/08 | 623 | 630 | 623 | 627 | 52,000 |
2004/09/07 | 632 | 633 | 621 | 622 | 99,000 |
2004/09/06 | 623 | 635 | 618 | 633 | 82,000 |
2004/09/03 | 631 | 632 | 621 | 622 | 44,000 |
2004/09/02 | 633 | 633 | 628 | 630 | 34,000 |
2004/09/01 | 637 | 641 | 636 | 636 | 39,000 |
2004/08/31 | 633 | 635 | 627 | 630 | 39,000 |
2004/08/30 | 639 | 640 | 635 | 636 | 35,000 |
2004/08/27 | 643 | 643 | 638 | 639 | 30,000 |
2004/08/26 | 641 | 645 | 641 | 645 | 27,000 |
2004/08/25 | 631 | 642 | 631 | 640 | 29,000 |
2004/08/24 | 644 | 644 | 635 | 636 | 25,000 |
2004/08/23 | 633 | 649 | 630 | 643 | 25,000 |
2004/08/20 | 639 | 644 | 636 | 642 | 32,000 |
2004/08/19 | 633 | 636 | 630 | 636 | 22,000 |
2004/08/18 | 636 | 636 | 627 | 632 | 55,000 |
2004/08/17 | 636 | 638 | 630 | 631 | 40,000 |
2004/08/16 | 630 | 632 | 615 | 626 | 49,000 |
2004/08/13 | 637 | 638 | 630 | 630 | 64,000 |
2004/08/12 | 649 | 649 | 637 | 637 | 36,000 |
2004/08/11 | 635 | 645 | 633 | 645 | 37,000 |
2004/08/10 | 636 | 645 | 630 | 630 | 46,000 |
2004/08/09 | 631 | 646 | 631 | 636 | 23,000 |
2004/08/06 | 630 | 633 | 626 | 631 | 39,000 |
2004/08/05 | 641 | 643 | 634 | 637 | 46,000 |
2004/08/04 | 646 | 646 | 629 | 632 | 38,000 |
2004/08/03 | 650 | 650 | 634 | 647 | 57,000 |
2004/08/02 | 653 | 659 | 642 | 655 | 46,000 |
2004/07/30 | 649 | 655 | 644 | 655 | 57,000 |
2004/07/29 | 639 | 644 | 631 | 637 | 52,000 |
2004/07/28 | 629 | 636 | 623 | 635 | 75,000 |
2004/07/27 | 623 | 628 | 611 | 611 | 36,000 |
2004/07/26 | 626 | 627 | 622 | 623 | 30,000 |
2004/07/23 | 628 | 640 | 628 | 629 | 40,000 |
2004/07/22 | 630 | 645 | 628 | 633 | 43,000 |
2004/07/21 | 630 | 641 | 630 | 639 | 34,000 |
2004/07/20 | 632 | 633 | 626 | 630 | 73,000 |
2004/07/16 | 631 | 634 | 627 | 632 | 38,000 |
2004/07/15 | 631 | 642 | 627 | 630 | 59,000 |
2004/07/14 | 645 | 653 | 626 | 626 | 52,000 |
2004/07/13 | 652 | 652 | 641 | 641 | 18,000 |
2004/07/12 | 639 | 647 | 635 | 645 | 37,000 |
2004/07/09 | 639 | 639 | 627 | 629 | 107,000 |
2004/07/08 | 633 | 640 | 629 | 629 | 61,000 |
2004/07/07 | 638 | 643 | 620 | 635 | 92,000 |
2004/07/06 | 636 | 653 | 636 | 645 | 32,000 |
2004/07/05 | 658 | 660 | 631 | 643 | 99,000 |
2004/07/02 | 684 | 684 | 667 | 668 | 49,000 |
2004/07/01 | 690 | 692 | 679 | 683 | 46,000 |
2004/06/30 | 680 | 694 | 665 | 689 | 105,000 |
2004/06/29 | 686 | 686 | 674 | 679 | 43,000 |
2004/06/28 | 674 | 687 | 660 | 687 | 63,000 |
2004/06/25 | 668 | 668 | 655 | 664 | 16,000 |
2004/06/24 | 665 | 666 | 650 | 666 | 48,000 |
2004/06/23 | 662 | 667 | 656 | 656 | 57,000 |
2004/06/22 | 675 | 676 | 660 | 669 | 72,000 |
2004/06/21 | 648 | 680 | 648 | 669 | 90,000 |
2004/06/18 | 683 | 683 | 636 | 648 | 89,000 |
2004/06/17 | 678 | 678 | 668 | 674 | 32,000 |
2004/06/16 | 677 | 688 | 668 | 685 | 53,000 |
2004/06/15 | 675 | 676 | 660 | 668 | 88,000 |
2004/06/14 | 689 | 689 | 668 | 675 | 69,000 |
2004/06/11 | 690 | 692 | 684 | 689 | 360,000 |
2004/06/10 | 661 | 686 | 661 | 684 | 61,000 |
2004/06/09 | 665 | 679 | 664 | 678 | 147,000 |
2004/06/08 | 669 | 669 | 662 | 664 | 39,000 |
2004/06/07 | 640 | 667 | 640 | 659 | 96,000 |
2004/06/04 | 624 | 639 | 624 | 639 | 43,000 |
2004/06/03 | 651 | 656 | 611 | 614 | 89,000 |
2004/06/02 | 650 | 655 | 646 | 651 | 53,000 |
2004/06/01 | 657 | 658 | 652 | 653 | 48,000 |
2004/05/31 | 650 | 655 | 640 | 648 | 50,000 |
2004/05/28 | 635 | 660 | 635 | 660 | 68,000 |
2004/05/27 | 635 | 645 | 635 | 638 | 34,000 |
2004/05/26 | 644 | 649 | 633 | 645 | 69,000 |
2004/05/25 | 644 | 644 | 625 | 634 | 58,000 |
2004/05/24 | 645 | 652 | 639 | 648 | 65,000 |
2004/05/21 | 625 | 635 | 624 | 635 | 33,000 |
2004/05/20 | 617 | 625 | 606 | 624 | 75,000 |
2004/05/19 | 612 | 618 | 596 | 618 | 35,000 |
2004/05/18 | 597 | 606 | 592 | 592 | 47,000 |
2004/05/17 | 599 | 604 | 587 | 587 | 109,000 |
2004/05/14 | 596 | 607 | 590 | 593 | 110,000 |
2004/05/13 | 617 | 617 | 586 | 586 | 91,000 |
2004/05/12 | 600 | 617 | 598 | 616 | 82,000 |
2004/05/11 | 575 | 600 | 573 | 590 | 104,000 |
2004/05/10 | 605 | 614 | 580 | 586 | 196,000 |
2004/05/07 | 627 | 628 | 600 | 603 | 142,000 |
2004/05/06 | 656 | 656 | 630 | 630 | 110,000 |
2004/04/30 | 656 | 656 | 639 | 647 | 123,000 |
2004/04/28 | 669 | 677 | 659 | 659 | 52,000 |
2004/04/27 | 660 | 677 | 655 | 658 | 39,000 |
2004/04/26 | 655 | 664 | 652 | 652 | 95,000 |
2004/04/23 | 670 | 671 | 655 | 655 | 77,000 |
2004/04/22 | 675 | 676 | 671 | 671 | 55,000 |
2004/04/21 | 691 | 691 | 666 | 667 | 71,000 |
2004/04/20 | 673 | 690 | 665 | 690 | 91,000 |
2004/04/19 | 692 | 700 | 642 | 663 | 156,000 |
2004/04/16 | 705 | 705 | 690 | 692 | 55,000 |
2004/04/15 | 710 | 716 | 682 | 685 | 95,000 |
2004/04/14 | 720 | 722 | 710 | 716 | 61,000 |
2004/04/13 | 710 | 732 | 705 | 722 | 143,000 |
2004/04/12 | 690 | 705 | 690 | 705 | 36,000 |
2004/04/09 | 701 | 701 | 690 | 692 | 26,000 |
2004/04/08 | 691 | 697 | 688 | 694 | 54,000 |
2004/04/07 | 708 | 708 | 699 | 704 | 35,000 |
2004/04/06 | 685 | 708 | 685 | 708 | 35,000 |
2004/04/05 | 707 | 708 | 695 | 695 | 35,000 |
2004/04/02 | 694 | 707 | 694 | 702 | 39,000 |
2004/04/01 | 705 | 710 | 702 | 702 | 50,000 |
2004/03/31 | 691 | 701 | 685 | 701 | 42,000 |
2004/03/30 | 702 | 702 | 690 | 691 | 29,000 |
2004/03/29 | 683 | 705 | 680 | 702 | 57,000 |
2004/03/26 | 695 | 703 | 694 | 703 | 46,000 |
2004/03/25 | 700 | 700 | 681 | 693 | 50,000 |
2004/03/24 | 678 | 693 | 671 | 692 | 101,000 |
2004/03/23 | 694 | 694 | 676 | 687 | 63,000 |
2004/03/22 | 699 | 699 | 681 | 690 | 57,000 |
2004/03/19 | 702 | 709 | 691 | 691 | 49,000 |
2004/03/18 | 709 | 715 | 702 | 710 | 59,000 |
2004/03/17 | 687 | 712 | 686 | 711 | 78,000 |
2004/03/16 | 680 | 681 | 674 | 680 | 54,000 |
2004/03/15 | 683 | 693 | 680 | 685 | 55,000 |
2004/03/12 | 676 | 686 | 666 | 683 | 302,000 |
2004/03/11 | 705 | 713 | 705 | 706 | 50,000 |
2004/03/10 | 709 | 718 | 709 | 715 | 76,000 |
2004/03/09 | 718 | 726 | 718 | 719 | 42,000 |
2004/03/08 | 730 | 733 | 726 | 728 | 75,000 |
2004/03/05 | 710 | 726 | 707 | 726 | 116,000 |
2004/03/04 | 710 | 719 | 701 | 718 | 79,000 |
2004/03/03 | 727 | 727 | 708 | 710 | 59,000 |
2004/03/02 | 707 | 730 | 698 | 728 | 74,000 |
2004/03/01 | 695 | 720 | 690 | 720 | 95,000 |
2004/02/27 | 641 | 690 | 641 | 690 | 104,000 |
2004/02/26 | 648 | 648 | 648 | 648 | 34,000 |
2004/02/25 | 635 | 640 | 635 | 635 | 40,000 |
2004/02/24 | 653 | 653 | 632 | 632 | 50,000 |
2004/02/23 | 641 | 655 | 641 | 652 | 21,000 |
2004/02/20 | 650 | 650 | 640 | 640 | 40,000 |
2004/02/19 | 652 | 660 | 650 | 650 | 34,000 |
2004/02/18 | 658 | 661 | 652 | 652 | 48,000 |
2004/02/17 | 655 | 655 | 651 | 651 | 33,000 |
2004/02/16 | 650 | 657 | 647 | 651 | 27,000 |
2004/02/13 | 658 | 658 | 649 | 649 | 32,000 |
2004/02/12 | 662 | 662 | 648 | 648 | 42,000 |
2004/02/10 | 650 | 656 | 646 | 647 | 31,000 |
2004/02/09 | 652 | 665 | 642 | 642 | 72,000 |
2004/02/06 | 653 | 663 | 647 | 650 | 53,000 |
2004/02/05 | 645 | 657 | 645 | 650 | 48,000 |
2004/02/04 | 664 | 664 | 645 | 645 | 59,000 |
2004/02/03 | 666 | 666 | 642 | 647 | 101,000 |
2004/02/02 | 665 | 680 | 665 | 667 | 53,000 |
2004/01/30 | 650 | 658 | 645 | 658 | 125,000 |
2004/01/29 | 653 | 663 | 643 | 648 | 165,000 |
2004/01/28 | 671 | 671 | 655 | 658 | 73,000 |
2004/01/27 | 692 | 692 | 671 | 672 | 77,000 |
2004/01/26 | 692 | 701 | 681 | 692 | 32,000 |
2004/01/23 | 703 | 713 | 698 | 702 | 52,000 |
2004/01/22 | 705 | 719 | 701 | 702 | 68,000 |
2004/01/21 | 717 | 717 | 703 | 703 | 58,000 |
2004/01/20 | 718 | 736 | 713 | 717 | 72,000 |
2004/01/19 | 728 | 728 | 710 | 717 | 27,000 |
2004/01/16 | 712 | 734 | 706 | 728 | 54,000 |
2004/01/15 | 725 | 726 | 712 | 712 | 63,000 |
2004/01/14 | 744 | 745 | 735 | 735 | 39,000 |
2004/01/13 | 758 | 758 | 744 | 754 | 42,000 |
2004/01/09 | 777 | 777 | 758 | 758 | 11,000 |
2004/01/08 | 762 | 773 | 759 | 767 | 53,000 |
2004/01/07 | 770 | 770 | 761 | 763 | 44,000 |
2004/01/06 | 787 | 794 | 771 | 780 | 47,000 |
2004/01/05 | 785 | 795 | 776 | 779 | 37,000 |