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 |
|---|---|---|---|---|---|
| 2005/12/30 | 605 | 605 | 590 | 590 | 111,000 |
| 2005/12/29 | 610 | 614 | 593 | 593 | 154,000 |
| 2005/12/28 | 596 | 607 | 594 | 607 | 124,000 |
| 2005/12/27 | 608 | 612 | 600 | 601 | 125,000 |
| 2005/12/26 | 615 | 617 | 606 | 608 | 119,000 |
| 2005/12/22 | 620 | 622 | 610 | 617 | 89,000 |
| 2005/12/21 | 624 | 628 | 619 | 625 | 109,000 |
| 2005/12/20 | 614 | 622 | 614 | 622 | 169,000 |
| 2005/12/19 | 614 | 620 | 600 | 613 | 97,000 |
| 2005/12/16 | 617 | 619 | 610 | 615 | 99,000 |
| 2005/12/15 | 607 | 620 | 607 | 612 | 121,000 |
| 2005/12/14 | 621 | 630 | 613 | 615 | 234,000 |
| 2005/12/13 | 641 | 641 | 622 | 631 | 255,000 |
| 2005/12/12 | 635 | 645 | 627 | 638 | 377,000 |
| 2005/12/09 | 631 | 638 | 621 | 631 | 748,000 |
| 2005/12/08 | 618 | 624 | 612 | 620 | 356,000 |
| 2005/12/07 | 618 | 628 | 616 | 628 | 222,000 |
| 2005/12/06 | 608 | 623 | 605 | 617 | 235,000 |
| 2005/12/05 | 603 | 616 | 598 | 608 | 335,000 |
| 2005/12/02 | 602 | 604 | 593 | 603 | 165,000 |
| 2005/12/01 | 577 | 602 | 577 | 602 | 282,000 |
| 2005/11/30 | 578 | 586 | 577 | 577 | 256,000 |
| 2005/11/29 | 587 | 587 | 573 | 573 | 248,000 |
| 2005/11/28 | 587 | 593 | 587 | 588 | 182,000 |
| 2005/11/25 | 580 | 594 | 577 | 587 | 203,000 |
| 2005/11/24 | 586 | 597 | 580 | 580 | 198,000 |
| 2005/11/22 | 619 | 620 | 591 | 593 | 244,000 |
| 2005/11/21 | 625 | 625 | 601 | 601 | 181,000 |
| 2005/11/18 | 621 | 627 | 617 | 624 | 244,000 |
| 2005/11/17 | 613 | 620 | 612 | 618 | 131,000 |
| 2005/11/16 | 610 | 616 | 595 | 616 | 185,000 |
| 2005/11/15 | 604 | 613 | 604 | 607 | 149,000 |
| 2005/11/14 | 620 | 623 | 603 | 603 | 131,000 |
| 2005/11/11 | 610 | 623 | 610 | 619 | 96,000 |
| 2005/11/10 | 610 | 611 | 596 | 606 | 140,000 |
| 2005/11/09 | 624 | 624 | 607 | 610 | 140,000 |
| 2005/11/08 | 630 | 635 | 627 | 627 | 216,000 |
| 2005/11/07 | 639 | 639 | 627 | 630 | 241,000 |
| 2005/11/04 | 631 | 638 | 625 | 627 | 264,000 |
| 2005/11/02 | 648 | 648 | 626 | 627 | 413,000 |
| 2005/11/01 | 637 | 647 | 635 | 646 | 303,000 |
| 2005/10/31 | 599 | 641 | 599 | 634 | 526,000 |
| 2005/10/28 | 591 | 598 | 587 | 598 | 349,000 |
| 2005/10/27 | 572 | 593 | 572 | 593 | 295,000 |
| 2005/10/26 | 560 | 578 | 560 | 578 | 302,000 |
| 2005/10/25 | 560 | 565 | 559 | 560 | 282,000 |
| 2005/10/24 | 557 | 557 | 550 | 550 | 117,000 |
| 2005/10/21 | 545 | 555 | 545 | 555 | 240,000 |
| 2005/10/20 | 545 | 553 | 545 | 551 | 136,000 |
| 2005/10/19 | 547 | 547 | 541 | 542 | 246,000 |
| 2005/10/18 | 557 | 557 | 547 | 547 | 151,000 |
| 2005/10/17 | 553 | 556 | 552 | 554 | 105,000 |
| 2005/10/14 | 560 | 560 | 553 | 553 | 140,000 |
| 2005/10/13 | 566 | 567 | 552 | 560 | 220,000 |
| 2005/10/12 | 560 | 573 | 557 | 566 | 224,000 |
| 2005/10/11 | 545 | 559 | 545 | 559 | 170,000 |
| 2005/10/07 | 552 | 554 | 547 | 547 | 164,000 |
| 2005/10/06 | 554 | 559 | 542 | 542 | 305,000 |
| 2005/10/05 | 562 | 564 | 553 | 554 | 298,000 |
| 2005/10/04 | 566 | 569 | 562 | 563 | 148,000 |
| 2005/10/03 | 571 | 571 | 562 | 565 | 216,000 |
| 2005/09/30 | 600 | 600 | 565 | 565 | 336,000 |
| 2005/09/29 | 582 | 600 | 581 | 600 | 220,000 |
| 2005/09/28 | 585 | 588 | 577 | 583 | 119,000 |
| 2005/09/27 | 600 | 600 | 585 | 585 | 163,000 |
| 2005/09/26 | 577 | 585 | 574 | 585 | 238,000 |
| 2005/09/22 | 565 | 576 | 563 | 571 | 154,000 |
| 2005/09/21 | 564 | 566 | 560 | 561 | 131,000 |
| 2005/09/20 | 554 | 564 | 554 | 563 | 130,000 |
| 2005/09/16 | 553 | 554 | 548 | 553 | 135,000 |
| 2005/09/15 | 551 | 559 | 547 | 555 | 128,000 |
| 2005/09/14 | 557 | 559 | 552 | 552 | 89,000 |
| 2005/09/13 | 564 | 565 | 557 | 559 | 84,000 |
| 2005/09/12 | 557 | 565 | 553 | 561 | 126,000 |
| 2005/09/09 | 549 | 553 | 544 | 552 | 473,000 |
| 2005/09/08 | 549 | 551 | 544 | 546 | 70,000 |
| 2005/09/07 | 550 | 553 | 548 | 549 | 75,000 |
| 2005/09/06 | 557 | 557 | 548 | 549 | 109,000 |
| 2005/09/05 | 557 | 557 | 553 | 554 | 68,000 |
| 2005/09/02 | 560 | 561 | 556 | 556 | 80,000 |
| 2005/09/01 | 570 | 570 | 561 | 561 | 83,000 |
| 2005/08/31 | 564 | 566 | 562 | 564 | 58,000 |
| 2005/08/30 | 570 | 571 | 565 | 566 | 60,000 |
| 2005/08/29 | 580 | 580 | 570 | 570 | 101,000 |
| 2005/08/26 | 580 | 580 | 573 | 579 | 57,000 |
| 2005/08/25 | 574 | 577 | 572 | 576 | 75,000 |
| 2005/08/24 | 577 | 578 | 572 | 573 | 133,000 |
| 2005/08/23 | 577 | 581 | 573 | 573 | 119,000 |
| 2005/08/22 | 564 | 578 | 564 | 577 | 124,000 |
| 2005/08/19 | 570 | 570 | 557 | 563 | 187,000 |
| 2005/08/18 | 576 | 576 | 567 | 570 | 99,000 |
| 2005/08/17 | 574 | 577 | 569 | 570 | 100,000 |
| 2005/08/16 | 576 | 576 | 566 | 569 | 71,000 |
| 2005/08/15 | 564 | 579 | 562 | 568 | 156,000 |
| 2005/08/12 | 580 | 580 | 573 | 574 | 153,000 |
| 2005/08/11 | 572 | 580 | 569 | 574 | 177,000 |
| 2005/08/10 | 549 | 570 | 549 | 569 | 167,000 |
| 2005/08/09 | 540 | 557 | 540 | 551 | 86,000 |
| 2005/08/08 | 544 | 544 | 532 | 540 | 112,000 |
| 2005/08/05 | 550 | 550 | 542 | 544 | 118,000 |
| 2005/08/04 | 559 | 567 | 552 | 553 | 111,000 |
| 2005/08/03 | 560 | 561 | 558 | 558 | 48,000 |
| 2005/08/02 | 565 | 569 | 558 | 561 | 132,000 |
| 2005/08/01 | 565 | 570 | 565 | 567 | 93,000 |
| 2005/07/29 | 567 | 569 | 561 | 564 | 149,000 |
| 2005/07/28 | 571 | 574 | 565 | 566 | 187,000 |
| 2005/07/27 | 558 | 571 | 558 | 571 | 159,000 |
| 2005/07/26 | 566 | 566 | 560 | 560 | 80,000 |
| 2005/07/25 | 568 | 570 | 557 | 566 | 107,000 |
| 2005/07/22 | 565 | 565 | 558 | 558 | 75,000 |
| 2005/07/21 | 565 | 568 | 558 | 564 | 204,000 |
| 2005/07/20 | 556 | 563 | 550 | 558 | 273,000 |
| 2005/07/19 | 547 | 560 | 546 | 546 | 133,000 |
| 2005/07/15 | 543 | 545 | 541 | 541 | 103,000 |
| 2005/07/14 | 540 | 550 | 540 | 541 | 115,000 |
| 2005/07/13 | 543 | 545 | 540 | 541 | 109,000 |
| 2005/07/12 | 551 | 551 | 542 | 542 | 152,000 |
| 2005/07/11 | 548 | 553 | 547 | 547 | 112,000 |
| 2005/07/08 | 546 | 558 | 546 | 548 | 148,000 |
| 2005/07/07 | 557 | 557 | 549 | 550 | 126,000 |
| 2005/07/06 | 557 | 558 | 553 | 554 | 135,000 |
| 2005/07/05 | 563 | 563 | 558 | 560 | 130,000 |
| 2005/07/04 | 563 | 565 | 561 | 562 | 133,000 |
| 2005/07/01 | 560 | 565 | 560 | 562 | 139,000 |
| 2005/06/30 | 562 | 564 | 558 | 558 | 101,000 |
| 2005/06/29 | 556 | 567 | 556 | 561 | 239,000 |
| 2005/06/28 | 553 | 556 | 551 | 553 | 103,000 |
| 2005/06/27 | 556 | 559 | 550 | 552 | 210,000 |
| 2005/06/24 | 556 | 560 | 553 | 558 | 167,000 |
| 2005/06/23 | 560 | 562 | 557 | 557 | 182,000 |
| 2005/06/22 | 563 | 564 | 560 | 560 | 191,000 |
| 2005/06/21 | 569 | 569 | 562 | 562 | 77,000 |
| 2005/06/20 | 561 | 570 | 560 | 563 | 162,000 |
| 2005/06/17 | 557 | 562 | 556 | 556 | 270,000 |
| 2005/06/16 | 567 | 567 | 553 | 555 | 355,000 |
| 2005/06/15 | 570 | 572 | 562 | 566 | 119,000 |
| 2005/06/14 | 560 | 569 | 560 | 565 | 121,000 |
| 2005/06/13 | 569 | 575 | 545 | 550 | 280,000 |
| 2005/06/10 | 563 | 576 | 563 | 568 | 281,000 |
| 2005/06/09 | 576 | 577 | 563 | 563 | 227,000 |
| 2005/06/08 | 576 | 577 | 573 | 576 | 125,000 |
| 2005/06/07 | 580 | 581 | 573 | 575 | 132,000 |
| 2005/06/06 | 583 | 587 | 579 | 580 | 84,000 |
| 2005/06/03 | 594 | 594 | 586 | 587 | 151,000 |
| 2005/06/02 | 591 | 597 | 590 | 590 | 111,000 |
| 2005/06/01 | 584 | 590 | 583 | 590 | 113,000 |
| 2005/05/31 | 587 | 589 | 580 | 583 | 159,000 |
| 2005/05/30 | 585 | 593 | 583 | 587 | 115,000 |
| 2005/05/27 | 591 | 593 | 581 | 583 | 110,000 |
| 2005/05/26 | 590 | 595 | 590 | 591 | 77,000 |
| 2005/05/25 | 593 | 600 | 590 | 590 | 95,000 |
| 2005/05/24 | 594 | 600 | 594 | 594 | 120,000 |
| 2005/05/23 | 593 | 596 | 591 | 592 | 81,000 |
| 2005/05/20 | 608 | 608 | 592 | 592 | 104,000 |
| 2005/05/19 | 606 | 609 | 595 | 604 | 87,000 |
| 2005/05/18 | 608 | 609 | 601 | 604 | 102,000 |
| 2005/05/17 | 609 | 615 | 602 | 606 | 137,000 |
| 2005/05/16 | 610 | 610 | 596 | 603 | 78,000 |
| 2005/05/13 | 610 | 616 | 610 | 610 | 29,000 |
| 2005/05/12 | 610 | 620 | 610 | 620 | 42,000 |
| 2005/05/11 | 616 | 616 | 610 | 610 | 49,000 |
| 2005/05/10 | 616 | 617 | 612 | 615 | 38,000 |
| 2005/05/09 | 619 | 620 | 609 | 616 | 65,000 |
| 2005/05/06 | 608 | 620 | 606 | 620 | 75,000 |
| 2005/05/02 | 605 | 610 | 594 | 603 | 118,000 |
| 2005/04/28 | 602 | 615 | 601 | 614 | 134,000 |
| 2005/04/27 | 611 | 611 | 601 | 603 | 40,000 |
| 2005/04/26 | 607 | 614 | 602 | 605 | 56,000 |
| 2005/04/25 | 606 | 617 | 599 | 605 | 74,000 |
| 2005/04/22 | 603 | 608 | 600 | 602 | 197,000 |
| 2005/04/21 | 599 | 609 | 592 | 598 | 160,000 |
| 2005/04/20 | 611 | 614 | 602 | 605 | 179,000 |
| 2005/04/19 | 621 | 629 | 608 | 616 | 145,000 |
| 2005/04/18 | 621 | 622 | 586 | 600 | 251,000 |
| 2005/04/15 | 630 | 632 | 618 | 621 | 135,000 |
| 2005/04/14 | 640 | 651 | 636 | 640 | 79,000 |
| 2005/04/13 | 653 | 653 | 642 | 649 | 85,000 |
| 2005/04/12 | 658 | 658 | 642 | 648 | 74,000 |
| 2005/04/11 | 651 | 658 | 650 | 658 | 191,000 |
| 2005/04/08 | 643 | 658 | 638 | 651 | 122,000 |
| 2005/04/07 | 641 | 658 | 633 | 650 | 125,000 |
| 2005/04/06 | 642 | 647 | 639 | 641 | 94,000 |
| 2005/04/05 | 657 | 658 | 640 | 645 | 115,000 |
| 2005/04/04 | 666 | 666 | 642 | 654 | 63,000 |
| 2005/04/01 | 661 | 665 | 650 | 665 | 211,000 |
| 2005/03/31 | 644 | 660 | 630 | 660 | 184,000 |
| 2005/03/30 | 637 | 660 | 631 | 644 | 151,000 |
| 2005/03/29 | 652 | 652 | 625 | 636 | 70,000 |
| 2005/03/28 | 643 | 656 | 643 | 651 | 66,000 |
| 2005/03/25 | 643 | 649 | 639 | 644 | 62,000 |
| 2005/03/24 | 642 | 642 | 636 | 638 | 62,000 |
| 2005/03/23 | 641 | 641 | 627 | 634 | 130,000 |
| 2005/03/22 | 644 | 644 | 632 | 637 | 128,000 |
| 2005/03/18 | 634 | 646 | 634 | 643 | 112,000 |
| 2005/03/17 | 645 | 650 | 637 | 644 | 112,000 |
| 2005/03/16 | 651 | 658 | 646 | 646 | 66,000 |
| 2005/03/15 | 649 | 659 | 647 | 647 | 63,000 |
| 2005/03/14 | 659 | 660 | 647 | 647 | 111,000 |
| 2005/03/11 | 655 | 659 | 654 | 658 | 308,000 |
| 2005/03/10 | 647 | 657 | 647 | 649 | 62,000 |
| 2005/03/09 | 647 | 657 | 647 | 654 | 43,000 |
| 2005/03/08 | 642 | 656 | 642 | 646 | 64,000 |
| 2005/03/07 | 641 | 656 | 641 | 655 | 83,000 |
| 2005/03/04 | 644 | 653 | 642 | 644 | 48,000 |
| 2005/03/03 | 650 | 654 | 641 | 643 | 58,000 |
| 2005/03/02 | 638 | 650 | 634 | 650 | 84,000 |
| 2005/03/01 | 644 | 652 | 635 | 648 | 141,000 |
| 2005/02/28 | 630 | 641 | 624 | 635 | 73,000 |
| 2005/02/25 | 618 | 639 | 615 | 629 | 107,000 |
| 2005/02/24 | 610 | 618 | 606 | 618 | 70,000 |
| 2005/02/23 | 609 | 610 | 603 | 605 | 84,000 |
| 2005/02/22 | 618 | 625 | 611 | 611 | 119,000 |
| 2005/02/21 | 611 | 616 | 611 | 612 | 74,000 |
| 2005/02/18 | 621 | 626 | 610 | 610 | 48,000 |
| 2005/02/17 | 620 | 629 | 615 | 619 | 161,000 |
| 2005/02/16 | 641 | 641 | 624 | 629 | 79,000 |
| 2005/02/15 | 641 | 647 | 621 | 641 | 46,000 |
| 2005/02/14 | 660 | 663 | 645 | 645 | 96,000 |
| 2005/02/10 | 659 | 660 | 649 | 656 | 104,000 |
| 2005/02/09 | 650 | 657 | 647 | 650 | 103,000 |
| 2005/02/08 | 640 | 654 | 640 | 646 | 98,000 |
| 2005/02/07 | 641 | 647 | 638 | 644 | 56,000 |
| 2005/02/04 | 636 | 643 | 625 | 631 | 67,000 |
| 2005/02/03 | 632 | 649 | 627 | 635 | 180,000 |
| 2005/02/02 | 620 | 631 | 615 | 627 | 97,000 |
| 2005/02/01 | 624 | 624 | 616 | 619 | 43,000 |
| 2005/01/31 | 616 | 631 | 613 | 625 | 81,000 |
| 2005/01/28 | 618 | 619 | 611 | 616 | 54,000 |
| 2005/01/27 | 623 | 635 | 623 | 627 | 51,000 |
| 2005/01/26 | 614 | 670 | 610 | 623 | 142,000 |
| 2005/01/25 | 612 | 615 | 601 | 614 | 126,000 |
| 2005/01/24 | 609 | 615 | 602 | 613 | 110,000 |
| 2005/01/21 | 603 | 610 | 603 | 605 | 44,000 |
| 2005/01/20 | 613 | 613 | 604 | 607 | 71,000 |
| 2005/01/19 | 610 | 615 | 610 | 613 | 62,000 |
| 2005/01/18 | 610 | 614 | 610 | 610 | 59,000 |
| 2005/01/17 | 609 | 610 | 608 | 610 | 28,000 |
| 2005/01/14 | 600 | 610 | 596 | 608 | 70,000 |
| 2005/01/13 | 600 | 602 | 599 | 600 | 23,000 |
| 2005/01/12 | 610 | 610 | 599 | 599 | 33,000 |
| 2005/01/11 | 603 | 614 | 601 | 612 | 72,000 |
| 2005/01/07 | 604 | 611 | 602 | 603 | 42,000 |
| 2005/01/06 | 603 | 612 | 603 | 607 | 29,000 |
| 2005/01/05 | 619 | 619 | 604 | 604 | 54,000 |
| 2005/01/04 | 617 | 622 | 612 | 622 | 45,000 |