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 |
|---|---|---|---|---|---|
| 2006/12/29 | 451 | 458 | 451 | 453 | 40,000 |
| 2006/12/28 | 455 | 456 | 452 | 454 | 77,000 |
| 2006/12/27 | 446 | 454 | 446 | 453 | 78,000 |
| 2006/12/26 | 449 | 451 | 445 | 451 | 97,000 |
| 2006/12/25 | 449 | 450 | 446 | 449 | 192,000 |
| 2006/12/22 | 455 | 455 | 449 | 450 | 108,000 |
| 2006/12/21 | 455 | 455 | 451 | 454 | 152,000 |
| 2006/12/20 | 454 | 455 | 451 | 455 | 306,000 |
| 2006/12/19 | 455 | 455 | 449 | 449 | 241,000 |
| 2006/12/18 | 455 | 456 | 451 | 455 | 143,000 |
| 2006/12/15 | 450 | 458 | 450 | 456 | 109,000 |
| 2006/12/14 | 453 | 454 | 450 | 453 | 82,000 |
| 2006/12/13 | 454 | 454 | 449 | 452 | 70,000 |
| 2006/12/12 | 451 | 452 | 448 | 449 | 116,000 |
| 2006/12/11 | 453 | 454 | 449 | 452 | 204,000 |
| 2006/12/08 | 447 | 453 | 446 | 450 | 280,000 |
| 2006/12/07 | 441 | 444 | 437 | 444 | 191,000 |
| 2006/12/06 | 450 | 454 | 440 | 446 | 301,000 |
| 2006/12/05 | 453 | 454 | 448 | 449 | 187,000 |
| 2006/12/04 | 445 | 450 | 443 | 448 | 127,000 |
| 2006/12/01 | 450 | 451 | 443 | 444 | 151,000 |
| 2006/11/30 | 442 | 447 | 440 | 445 | 196,000 |
| 2006/11/29 | 439 | 439 | 435 | 438 | 159,000 |
| 2006/11/28 | 431 | 438 | 424 | 438 | 211,000 |
| 2006/11/27 | 424 | 433 | 421 | 430 | 161,000 |
| 2006/11/24 | 440 | 440 | 432 | 432 | 196,000 |
| 2006/11/22 | 451 | 451 | 436 | 440 | 234,000 |
| 2006/11/21 | 444 | 447 | 436 | 436 | 181,000 |
| 2006/11/20 | 445 | 450 | 438 | 444 | 411,000 |
| 2006/11/17 | 448 | 448 | 442 | 444 | 106,000 |
| 2006/11/16 | 442 | 460 | 442 | 449 | 179,000 |
| 2006/11/15 | 454 | 462 | 448 | 448 | 152,000 |
| 2006/11/14 | 448 | 460 | 448 | 454 | 192,000 |
| 2006/11/13 | 453 | 456 | 436 | 447 | 212,000 |
| 2006/11/10 | 463 | 464 | 455 | 458 | 211,000 |
| 2006/11/09 | 472 | 472 | 454 | 459 | 344,000 |
| 2006/11/08 | 489 | 489 | 470 | 472 | 274,000 |
| 2006/11/07 | 492 | 495 | 488 | 491 | 85,000 |
| 2006/11/06 | 494 | 496 | 489 | 492 | 116,000 |
| 2006/11/02 | 492 | 492 | 489 | 491 | 100,000 |
| 2006/11/01 | 495 | 497 | 488 | 490 | 228,000 |
| 2006/10/31 | 495 | 502 | 492 | 493 | 110,000 |
| 2006/10/30 | 501 | 508 | 494 | 494 | 203,000 |
| 2006/10/27 | 511 | 512 | 501 | 501 | 199,000 |
| 2006/10/26 | 517 | 521 | 509 | 510 | 117,000 |
| 2006/10/25 | 514 | 515 | 509 | 509 | 134,000 |
| 2006/10/24 | 522 | 522 | 512 | 515 | 177,000 |
| 2006/10/23 | 525 | 526 | 521 | 524 | 133,000 |
| 2006/10/20 | 525 | 527 | 523 | 524 | 48,000 |
| 2006/10/19 | 528 | 528 | 519 | 523 | 58,000 |
| 2006/10/18 | 525 | 525 | 513 | 521 | 71,000 |
| 2006/10/17 | 531 | 531 | 523 | 525 | 26,000 |
| 2006/10/16 | 525 | 532 | 525 | 530 | 102,000 |
| 2006/10/13 | 530 | 535 | 525 | 529 | 112,000 |
| 2006/10/12 | 534 | 537 | 523 | 523 | 91,000 |
| 2006/10/11 | 541 | 543 | 525 | 533 | 101,000 |
| 2006/10/10 | 540 | 546 | 538 | 539 | 82,000 |
| 2006/10/06 | 544 | 544 | 535 | 539 | 36,000 |
| 2006/10/05 | 538 | 546 | 533 | 546 | 90,000 |
| 2006/10/04 | 535 | 542 | 532 | 533 | 75,000 |
| 2006/10/03 | 543 | 544 | 531 | 542 | 64,000 |
| 2006/10/02 | 544 | 548 | 539 | 546 | 95,000 |
| 2006/09/29 | 541 | 541 | 530 | 539 | 84,000 |
| 2006/09/28 | 539 | 543 | 537 | 541 | 123,000 |
| 2006/09/27 | 533 | 542 | 533 | 539 | 188,000 |
| 2006/09/26 | 512 | 522 | 511 | 519 | 112,000 |
| 2006/09/25 | 513 | 516 | 489 | 512 | 174,000 |
| 2006/09/22 | 518 | 522 | 513 | 513 | 65,000 |
| 2006/09/21 | 523 | 526 | 515 | 518 | 86,000 |
| 2006/09/20 | 522 | 522 | 515 | 517 | 71,000 |
| 2006/09/19 | 526 | 532 | 522 | 522 | 49,000 |
| 2006/09/15 | 524 | 524 | 515 | 520 | 77,000 |
| 2006/09/14 | 519 | 527 | 514 | 525 | 70,000 |
| 2006/09/13 | 521 | 521 | 512 | 512 | 57,000 |
| 2006/09/12 | 518 | 519 | 513 | 517 | 96,000 |
| 2006/09/11 | 522 | 527 | 516 | 516 | 91,000 |
| 2006/09/08 | 521 | 530 | 518 | 526 | 269,000 |
| 2006/09/07 | 529 | 533 | 521 | 522 | 143,000 |
| 2006/09/06 | 538 | 543 | 535 | 537 | 53,000 |
| 2006/09/05 | 544 | 545 | 539 | 543 | 101,000 |
| 2006/09/04 | 544 | 550 | 542 | 545 | 81,000 |
| 2006/09/01 | 545 | 546 | 542 | 543 | 90,000 |
| 2006/08/31 | 532 | 547 | 527 | 544 | 147,000 |
| 2006/08/30 | 532 | 532 | 522 | 530 | 92,000 |
| 2006/08/29 | 527 | 529 | 522 | 526 | 75,000 |
| 2006/08/28 | 536 | 536 | 518 | 524 | 121,000 |
| 2006/08/25 | 540 | 545 | 534 | 536 | 110,000 |
| 2006/08/24 | 549 | 549 | 533 | 540 | 140,000 |
| 2006/08/23 | 550 | 552 | 544 | 546 | 70,000 |
| 2006/08/22 | 546 | 551 | 544 | 549 | 109,000 |
| 2006/08/21 | 552 | 552 | 540 | 548 | 72,000 |
| 2006/08/18 | 553 | 555 | 539 | 551 | 126,000 |
| 2006/08/17 | 552 | 557 | 542 | 549 | 172,000 |
| 2006/08/16 | 543 | 550 | 540 | 550 | 90,000 |
| 2006/08/15 | 542 | 546 | 537 | 542 | 74,000 |
| 2006/08/14 | 527 | 545 | 523 | 545 | 111,000 |
| 2006/08/11 | 529 | 536 | 529 | 533 | 60,000 |
| 2006/08/10 | 530 | 535 | 524 | 533 | 162,000 |
| 2006/08/09 | 526 | 532 | 514 | 532 | 150,000 |
| 2006/08/08 | 522 | 524 | 512 | 524 | 51,000 |
| 2006/08/07 | 518 | 523 | 513 | 513 | 107,000 |
| 2006/08/04 | 524 | 525 | 521 | 525 | 67,000 |
| 2006/08/03 | 527 | 532 | 524 | 524 | 152,000 |
| 2006/08/02 | 520 | 526 | 520 | 526 | 89,000 |
| 2006/08/01 | 517 | 525 | 516 | 522 | 61,000 |
| 2006/07/31 | 524 | 529 | 512 | 524 | 181,000 |
| 2006/07/28 | 519 | 522 | 516 | 520 | 104,000 |
| 2006/07/27 | 507 | 523 | 507 | 518 | 110,000 |
| 2006/07/26 | 520 | 521 | 507 | 507 | 135,000 |
| 2006/07/25 | 522 | 525 | 522 | 524 | 66,000 |
| 2006/07/24 | 517 | 524 | 503 | 522 | 124,000 |
| 2006/07/21 | 517 | 527 | 515 | 517 | 144,000 |
| 2006/07/20 | 513 | 520 | 508 | 517 | 189,000 |
| 2006/07/19 | 522 | 523 | 502 | 503 | 181,000 |
| 2006/07/18 | 510 | 529 | 501 | 529 | 207,000 |
| 2006/07/14 | 531 | 531 | 520 | 520 | 131,000 |
| 2006/07/13 | 522 | 536 | 520 | 529 | 146,000 |
| 2006/07/12 | 533 | 533 | 524 | 528 | 106,000 |
| 2006/07/11 | 526 | 534 | 526 | 534 | 68,000 |
| 2006/07/10 | 526 | 536 | 521 | 535 | 135,000 |
| 2006/07/07 | 528 | 529 | 525 | 525 | 94,000 |
| 2006/07/06 | 527 | 527 | 518 | 525 | 97,000 |
| 2006/07/05 | 527 | 528 | 522 | 526 | 98,000 |
| 2006/07/04 | 523 | 528 | 523 | 527 | 84,000 |
| 2006/07/03 | 522 | 528 | 520 | 522 | 169,000 |
| 2006/06/30 | 507 | 515 | 507 | 514 | 223,000 |
| 2006/06/29 | 503 | 511 | 503 | 506 | 229,000 |
| 2006/06/28 | 505 | 509 | 500 | 502 | 193,000 |
| 2006/06/27 | 518 | 518 | 509 | 511 | 46,000 |
| 2006/06/26 | 508 | 515 | 508 | 512 | 110,000 |
| 2006/06/23 | 512 | 515 | 509 | 515 | 163,000 |
| 2006/06/22 | 512 | 527 | 509 | 527 | 302,000 |
| 2006/06/21 | 518 | 522 | 506 | 510 | 268,000 |
| 2006/06/20 | 523 | 529 | 519 | 521 | 154,000 |
| 2006/06/19 | 537 | 537 | 524 | 525 | 185,000 |
| 2006/06/16 | 530 | 539 | 530 | 536 | 233,000 |
| 2006/06/15 | 520 | 525 | 519 | 525 | 178,000 |
| 2006/06/14 | 510 | 524 | 510 | 518 | 209,000 |
| 2006/06/13 | 521 | 523 | 511 | 513 | 189,000 |
| 2006/06/12 | 526 | 538 | 517 | 538 | 149,000 |
| 2006/06/09 | 501 | 516 | 497 | 516 | 351,000 |
| 2006/06/08 | 531 | 531 | 505 | 505 | 302,000 |
| 2006/06/07 | 550 | 550 | 533 | 533 | 343,000 |
| 2006/06/06 | 552 | 558 | 552 | 553 | 218,000 |
| 2006/06/05 | 569 | 570 | 564 | 566 | 176,000 |
| 2006/06/02 | 562 | 569 | 556 | 569 | 169,000 |
| 2006/06/01 | 560 | 565 | 560 | 561 | 106,000 |
| 2006/05/31 | 549 | 561 | 549 | 556 | 193,000 |
| 2006/05/30 | 568 | 570 | 557 | 559 | 177,000 |
| 2006/05/29 | 565 | 568 | 561 | 565 | 152,000 |
| 2006/05/26 | 549 | 566 | 549 | 562 | 180,000 |
| 2006/05/25 | 544 | 548 | 541 | 545 | 140,000 |
| 2006/05/24 | 541 | 545 | 540 | 544 | 165,000 |
| 2006/05/23 | 550 | 552 | 537 | 547 | 244,000 |
| 2006/05/22 | 563 | 563 | 549 | 550 | 114,000 |
| 2006/05/19 | 556 | 557 | 550 | 554 | 165,000 |
| 2006/05/18 | 556 | 558 | 551 | 556 | 119,000 |
| 2006/05/17 | 554 | 557 | 552 | 557 | 144,000 |
| 2006/05/16 | 559 | 562 | 552 | 552 | 120,000 |
| 2006/05/15 | 555 | 563 | 555 | 561 | 109,000 |
| 2006/05/12 | 564 | 567 | 555 | 557 | 206,000 |
| 2006/05/11 | 565 | 571 | 565 | 566 | 67,000 |
| 2006/05/10 | 581 | 582 | 567 | 568 | 157,000 |
| 2006/05/09 | 591 | 592 | 580 | 587 | 146,000 |
| 2006/05/08 | 592 | 595 | 589 | 590 | 235,000 |
| 2006/05/02 | 576 | 587 | 574 | 582 | 199,000 |
| 2006/05/01 | 569 | 576 | 569 | 572 | 133,000 |
| 2006/04/28 | 569 | 570 | 563 | 568 | 203,000 |
| 2006/04/27 | 572 | 572 | 567 | 569 | 71,000 |
| 2006/04/26 | 569 | 574 | 567 | 572 | 109,000 |
| 2006/04/25 | 565 | 573 | 565 | 573 | 110,000 |
| 2006/04/24 | 579 | 583 | 560 | 562 | 218,000 |
| 2006/04/21 | 579 | 591 | 576 | 585 | 142,000 |
| 2006/04/20 | 576 | 581 | 576 | 578 | 111,000 |
| 2006/04/19 | 577 | 589 | 577 | 577 | 125,000 |
| 2006/04/18 | 581 | 584 | 572 | 584 | 138,000 |
| 2006/04/17 | 582 | 582 | 571 | 575 | 146,000 |
| 2006/04/14 | 587 | 590 | 576 | 580 | 154,000 |
| 2006/04/13 | 584 | 594 | 573 | 587 | 209,000 |
| 2006/04/12 | 593 | 599 | 581 | 581 | 319,000 |
| 2006/04/11 | 592 | 599 | 589 | 593 | 119,000 |
| 2006/04/10 | 604 | 605 | 585 | 592 | 159,000 |
| 2006/04/07 | 598 | 601 | 593 | 601 | 296,000 |
| 2006/04/06 | 596 | 597 | 591 | 593 | 158,000 |
| 2006/04/05 | 592 | 597 | 586 | 586 | 141,000 |
| 2006/04/04 | 601 | 601 | 591 | 594 | 75,000 |
| 2006/04/03 | 593 | 605 | 593 | 603 | 100,000 |
| 2006/03/31 | 605 | 606 | 595 | 595 | 146,000 |
| 2006/03/30 | 599 | 605 | 596 | 602 | 199,000 |
| 2006/03/29 | 591 | 598 | 590 | 598 | 108,000 |
| 2006/03/28 | 580 | 593 | 580 | 591 | 196,000 |
| 2006/03/27 | 577 | 590 | 577 | 590 | 148,000 |
| 2006/03/24 | 575 | 586 | 575 | 582 | 196,000 |
| 2006/03/23 | 581 | 590 | 573 | 576 | 265,000 |
| 2006/03/22 | 574 | 574 | 562 | 571 | 112,000 |
| 2006/03/20 | 568 | 577 | 568 | 574 | 115,000 |
| 2006/03/17 | 566 | 566 | 561 | 566 | 93,000 |
| 2006/03/16 | 569 | 569 | 557 | 557 | 113,000 |
| 2006/03/15 | 575 | 579 | 567 | 567 | 91,000 |
| 2006/03/14 | 578 | 579 | 569 | 574 | 75,000 |
| 2006/03/13 | 573 | 583 | 573 | 578 | 112,000 |
| 2006/03/10 | 557 | 573 | 556 | 571 | 358,000 |
| 2006/03/09 | 553 | 567 | 551 | 564 | 221,000 |
| 2006/03/08 | 554 | 557 | 550 | 551 | 179,000 |
| 2006/03/07 | 555 | 558 | 553 | 555 | 120,000 |
| 2006/03/06 | 560 | 565 | 553 | 564 | 176,000 |
| 2006/03/03 | 566 | 568 | 559 | 560 | 160,000 |
| 2006/03/02 | 575 | 583 | 569 | 576 | 132,000 |
| 2006/03/01 | 576 | 582 | 571 | 574 | 161,000 |
| 2006/02/28 | 560 | 583 | 557 | 575 | 339,000 |
| 2006/02/27 | 569 | 574 | 559 | 559 | 165,000 |
| 2006/02/24 | 572 | 578 | 566 | 571 | 106,000 |
| 2006/02/23 | 561 | 573 | 561 | 571 | 152,000 |
| 2006/02/22 | 565 | 574 | 561 | 561 | 220,000 |
| 2006/02/21 | 565 | 571 | 561 | 563 | 164,000 |
| 2006/02/20 | 565 | 583 | 565 | 567 | 237,000 |
| 2006/02/17 | 570 | 574 | 561 | 563 | 242,000 |
| 2006/02/16 | 574 | 580 | 573 | 575 | 181,000 |
| 2006/02/15 | 586 | 587 | 573 | 574 | 177,000 |
| 2006/02/14 | 582 | 589 | 580 | 585 | 231,000 |
| 2006/02/13 | 585 | 585 | 574 | 581 | 177,000 |
| 2006/02/10 | 595 | 596 | 585 | 589 | 112,000 |
| 2006/02/09 | 591 | 597 | 588 | 594 | 116,000 |
| 2006/02/08 | 598 | 599 | 590 | 590 | 152,000 |
| 2006/02/07 | 597 | 600 | 590 | 596 | 189,000 |
| 2006/02/06 | 595 | 598 | 585 | 595 | 279,000 |
| 2006/02/03 | 602 | 602 | 592 | 594 | 172,000 |
| 2006/02/02 | 600 | 600 | 597 | 600 | 189,000 |
| 2006/02/01 | 589 | 600 | 587 | 596 | 507,000 |
| 2006/01/31 | 593 | 595 | 584 | 589 | 373,000 |
| 2006/01/30 | 598 | 600 | 593 | 593 | 398,000 |
| 2006/01/27 | 587 | 597 | 586 | 596 | 251,000 |
| 2006/01/26 | 580 | 584 | 576 | 579 | 183,000 |
| 2006/01/25 | 588 | 590 | 580 | 580 | 223,000 |
| 2006/01/24 | 577 | 586 | 573 | 585 | 238,000 |
| 2006/01/23 | 565 | 575 | 565 | 567 | 147,000 |
| 2006/01/20 | 572 | 577 | 565 | 569 | 169,000 |
| 2006/01/19 | 555 | 573 | 555 | 572 | 174,000 |
| 2006/01/18 | 573 | 573 | 555 | 558 | 318,000 |
| 2006/01/17 | 579 | 585 | 572 | 572 | 280,000 |
| 2006/01/16 | 584 | 584 | 578 | 578 | 181,000 |
| 2006/01/13 | 588 | 588 | 583 | 585 | 120,000 |
| 2006/01/12 | 589 | 590 | 580 | 587 | 244,000 |
| 2006/01/11 | 572 | 589 | 572 | 589 | 354,000 |
| 2006/01/10 | 586 | 587 | 571 | 571 | 298,000 |
| 2006/01/06 | 598 | 598 | 585 | 585 | 203,000 |
| 2006/01/05 | 600 | 601 | 588 | 593 | 264,000 |
| 2006/01/04 | 594 | 603 | 593 | 600 | 64,000 |