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 |
|---|---|---|---|---|---|
| 2008/12/30 | 474 | 487 | 474 | 485 | 96,000 |
| 2008/12/29 | 470 | 482 | 468 | 479 | 128,000 |
| 2008/12/26 | 465 | 470 | 463 | 470 | 84,000 |
| 2008/12/25 | 460 | 468 | 457 | 468 | 54,000 |
| 2008/12/24 | 464 | 468 | 457 | 466 | 139,000 |
| 2008/12/22 | 458 | 465 | 455 | 462 | 194,000 |
| 2008/12/19 | 456 | 459 | 453 | 455 | 152,000 |
| 2008/12/18 | 452 | 461 | 449 | 452 | 157,000 |
| 2008/12/17 | 448 | 454 | 438 | 454 | 204,000 |
| 2008/12/16 | 459 | 459 | 441 | 445 | 180,000 |
| 2008/12/15 | 452 | 464 | 451 | 464 | 181,000 |
| 2008/12/12 | 456 | 458 | 433 | 447 | 412,000 |
| 2008/12/11 | 441 | 455 | 441 | 455 | 240,000 |
| 2008/12/10 | 441 | 450 | 441 | 448 | 139,000 |
| 2008/12/09 | 448 | 448 | 440 | 447 | 163,000 |
| 2008/12/08 | 441 | 449 | 438 | 447 | 231,000 |
| 2008/12/05 | 442 | 447 | 436 | 441 | 356,000 |
| 2008/12/04 | 435 | 440 | 426 | 432 | 252,000 |
| 2008/12/03 | 431 | 437 | 427 | 436 | 235,000 |
| 2008/12/02 | 427 | 440 | 422 | 426 | 202,000 |
| 2008/12/01 | 449 | 449 | 437 | 444 | 201,000 |
| 2008/11/28 | 439 | 450 | 432 | 450 | 212,000 |
| 2008/11/27 | 429 | 438 | 426 | 436 | 239,000 |
| 2008/11/26 | 436 | 439 | 431 | 434 | 186,000 |
| 2008/11/25 | 448 | 450 | 428 | 450 | 281,000 |
| 2008/11/21 | 435 | 443 | 416 | 442 | 314,000 |
| 2008/11/20 | 444 | 444 | 438 | 441 | 215,000 |
| 2008/11/19 | 435 | 447 | 428 | 447 | 214,000 |
| 2008/11/18 | 423 | 440 | 414 | 432 | 195,000 |
| 2008/11/17 | 411 | 431 | 403 | 426 | 195,000 |
| 2008/11/14 | 435 | 435 | 412 | 416 | 149,000 |
| 2008/11/13 | 406 | 425 | 406 | 419 | 167,000 |
| 2008/11/12 | 418 | 430 | 418 | 426 | 154,000 |
| 2008/11/11 | 444 | 449 | 432 | 433 | 184,000 |
| 2008/11/10 | 437 | 450 | 436 | 444 | 196,000 |
| 2008/11/07 | 440 | 445 | 427 | 433 | 287,000 |
| 2008/11/06 | 453 | 453 | 437 | 444 | 195,000 |
| 2008/11/05 | 451 | 459 | 447 | 458 | 302,000 |
| 2008/11/04 | 446 | 456 | 440 | 448 | 199,000 |
| 2008/10/31 | 453 | 463 | 440 | 444 | 553,000 |
| 2008/10/30 | 415 | 454 | 411 | 448 | 536,000 |
| 2008/10/29 | 405 | 405 | 386 | 405 | 398,000 |
| 2008/10/28 | 340 | 370 | 330 | 370 | 356,000 |
| 2008/10/27 | 371 | 379 | 331 | 335 | 408,000 |
| 2008/10/24 | 396 | 406 | 375 | 381 | 429,000 |
| 2008/10/23 | 390 | 413 | 372 | 411 | 465,000 |
| 2008/10/22 | 407 | 416 | 401 | 405 | 311,000 |
| 2008/10/21 | 430 | 437 | 418 | 422 | 300,000 |
| 2008/10/20 | 415 | 429 | 409 | 428 | 272,000 |
| 2008/10/17 | 388 | 416 | 385 | 416 | 333,000 |
| 2008/10/16 | 384 | 384 | 358 | 374 | 295,000 |
| 2008/10/15 | 380 | 394 | 364 | 394 | 252,000 |
| 2008/10/14 | 362 | 390 | 357 | 390 | 194,000 |
| 2008/10/10 | 345 | 345 | 324 | 327 | 320,000 |
| 2008/10/09 | 347 | 360 | 341 | 350 | 312,000 |
| 2008/10/08 | 339 | 360 | 334 | 349 | 432,000 |
| 2008/10/07 | 320 | 347 | 320 | 341 | 252,000 |
| 2008/10/06 | 341 | 359 | 337 | 350 | 445,000 |
| 2008/10/03 | 339 | 345 | 328 | 337 | 78,000 |
| 2008/10/02 | 354 | 355 | 339 | 342 | 110,000 |
| 2008/10/01 | 343 | 356 | 338 | 349 | 138,000 |
| 2008/09/30 | 336 | 342 | 329 | 332 | 187,000 |
| 2008/09/29 | 353 | 358 | 343 | 344 | 181,000 |
| 2008/09/26 | 377 | 377 | 342 | 349 | 350,000 |
| 2008/09/25 | 372 | 377 | 365 | 377 | 126,000 |
| 2008/09/24 | 370 | 380 | 358 | 380 | 199,000 |
| 2008/09/22 | 387 | 387 | 353 | 372 | 277,000 |
| 2008/09/19 | 369 | 372 | 353 | 372 | 492,000 |
| 2008/09/18 | 351 | 374 | 339 | 374 | 184,000 |
| 2008/09/17 | 353 | 364 | 348 | 351 | 326,000 |
| 2008/09/16 | 355 | 355 | 339 | 352 | 201,000 |
| 2008/09/12 | 361 | 373 | 361 | 373 | 322,000 |
| 2008/09/11 | 370 | 370 | 360 | 362 | 246,000 |
| 2008/09/10 | 362 | 378 | 362 | 375 | 242,000 |
| 2008/09/09 | 370 | 374 | 362 | 372 | 149,000 |
| 2008/09/08 | 382 | 387 | 372 | 380 | 205,000 |
| 2008/09/05 | 360 | 367 | 355 | 357 | 271,000 |
| 2008/09/04 | 372 | 375 | 362 | 363 | 168,000 |
| 2008/09/03 | 365 | 370 | 364 | 367 | 135,000 |
| 2008/09/02 | 371 | 379 | 363 | 364 | 246,000 |
| 2008/09/01 | 382 | 382 | 372 | 376 | 154,000 |
| 2008/08/29 | 375 | 385 | 375 | 385 | 236,000 |
| 2008/08/28 | 371 | 372 | 370 | 372 | 73,000 |
| 2008/08/27 | 375 | 375 | 372 | 373 | 92,000 |
| 2008/08/26 | 372 | 374 | 370 | 374 | 137,000 |
| 2008/08/25 | 378 | 384 | 378 | 379 | 159,000 |
| 2008/08/22 | 372 | 376 | 370 | 374 | 132,000 |
| 2008/08/21 | 380 | 380 | 371 | 374 | 131,000 |
| 2008/08/20 | 378 | 380 | 373 | 376 | 158,000 |
| 2008/08/19 | 381 | 381 | 370 | 373 | 214,000 |
| 2008/08/18 | 376 | 393 | 376 | 386 | 216,000 |
| 2008/08/15 | 372 | 379 | 370 | 379 | 297,000 |
| 2008/08/14 | 392 | 399 | 389 | 389 | 157,000 |
| 2008/08/13 | 408 | 408 | 395 | 397 | 202,000 |
| 2008/08/12 | 412 | 415 | 409 | 411 | 132,000 |
| 2008/08/11 | 414 | 422 | 408 | 417 | 232,000 |
| 2008/08/08 | 413 | 424 | 412 | 418 | 297,000 |
| 2008/08/07 | 438 | 438 | 416 | 418 | 124,000 |
| 2008/08/06 | 422 | 436 | 419 | 433 | 464,000 |
| 2008/08/05 | 424 | 430 | 421 | 421 | 437,000 |
| 2008/08/04 | 426 | 433 | 424 | 424 | 238,000 |
| 2008/08/01 | 437 | 441 | 426 | 430 | 267,000 |
| 2008/07/31 | 428 | 435 | 426 | 435 | 219,000 |
| 2008/07/30 | 418 | 430 | 417 | 426 | 139,000 |
| 2008/07/29 | 417 | 419 | 410 | 413 | 213,000 |
| 2008/07/28 | 427 | 432 | 418 | 421 | 271,000 |
| 2008/07/25 | 440 | 441 | 428 | 429 | 361,000 |
| 2008/07/24 | 434 | 437 | 431 | 436 | 243,000 |
| 2008/07/23 | 430 | 434 | 423 | 424 | 184,000 |
| 2008/07/22 | 414 | 421 | 410 | 421 | 170,000 |
| 2008/07/18 | 415 | 417 | 408 | 410 | 147,000 |
| 2008/07/17 | 411 | 418 | 407 | 412 | 140,000 |
| 2008/07/16 | 413 | 414 | 406 | 407 | 129,000 |
| 2008/07/15 | 404 | 408 | 402 | 408 | 227,000 |
| 2008/07/14 | 419 | 430 | 413 | 413 | 227,000 |
| 2008/07/11 | 414 | 421 | 405 | 414 | 233,000 |
| 2008/07/10 | 417 | 422 | 412 | 413 | 150,000 |
| 2008/07/09 | 422 | 429 | 414 | 414 | 184,000 |
| 2008/07/08 | 420 | 425 | 417 | 417 | 289,000 |
| 2008/07/07 | 420 | 428 | 416 | 425 | 329,000 |
| 2008/07/04 | 436 | 436 | 420 | 425 | 285,000 |
| 2008/07/03 | 427 | 429 | 417 | 426 | 350,000 |
| 2008/07/02 | 449 | 449 | 428 | 432 | 521,000 |
| 2008/07/01 | 441 | 450 | 439 | 444 | 350,000 |
| 2008/06/30 | 447 | 448 | 441 | 446 | 154,000 |
| 2008/06/27 | 432 | 446 | 432 | 446 | 206,000 |
| 2008/06/26 | 451 | 454 | 446 | 449 | 262,000 |
| 2008/06/25 | 438 | 453 | 438 | 449 | 486,000 |
| 2008/06/24 | 436 | 444 | 433 | 442 | 1,010,000 |
| 2008/06/23 | 436 | 442 | 429 | 437 | 142,000 |
| 2008/06/20 | 450 | 451 | 435 | 436 | 237,000 |
| 2008/06/19 | 444 | 445 | 430 | 434 | 198,000 |
| 2008/06/18 | 454 | 456 | 442 | 445 | 167,000 |
| 2008/06/17 | 444 | 455 | 442 | 450 | 194,000 |
| 2008/06/16 | 458 | 458 | 437 | 443 | 260,000 |
| 2008/06/13 | 442 | 457 | 437 | 447 | 444,000 |
| 2008/06/12 | 450 | 458 | 445 | 452 | 379,000 |
| 2008/06/11 | 463 | 464 | 452 | 455 | 135,000 |
| 2008/06/10 | 467 | 478 | 459 | 463 | 443,000 |
| 2008/06/09 | 470 | 476 | 463 | 466 | 289,000 |
| 2008/06/06 | 499 | 499 | 485 | 485 | 119,000 |
| 2008/06/05 | 492 | 496 | 490 | 494 | 218,000 |
| 2008/06/04 | 483 | 496 | 483 | 491 | 232,000 |
| 2008/06/03 | 492 | 493 | 482 | 483 | 1,537,000 |
| 2008/06/02 | 483 | 494 | 474 | 491 | 1,302,000 |
| 2008/05/30 | 475 | 484 | 475 | 483 | 273,000 |
| 2008/05/29 | 459 | 474 | 459 | 474 | 244,000 |
| 2008/05/28 | 466 | 467 | 457 | 458 | 293,000 |
| 2008/05/27 | 443 | 466 | 443 | 466 | 219,000 |
| 2008/05/26 | 449 | 455 | 441 | 442 | 171,000 |
| 2008/05/23 | 458 | 467 | 457 | 459 | 276,000 |
| 2008/05/22 | 455 | 458 | 447 | 457 | 231,000 |
| 2008/05/21 | 470 | 471 | 454 | 456 | 359,000 |
| 2008/05/20 | 458 | 473 | 458 | 470 | 258,000 |
| 2008/05/19 | 460 | 464 | 448 | 458 | 281,000 |
| 2008/05/16 | 465 | 466 | 453 | 456 | 271,000 |
| 2008/05/15 | 450 | 465 | 450 | 462 | 269,000 |
| 2008/05/14 | 431 | 454 | 431 | 452 | 569,000 |
| 2008/05/13 | 429 | 438 | 425 | 436 | 577,000 |
| 2008/05/12 | 425 | 439 | 419 | 434 | 419,000 |
| 2008/05/09 | 443 | 447 | 431 | 435 | 211,000 |
| 2008/05/08 | 447 | 448 | 440 | 443 | 154,000 |
| 2008/05/07 | 451 | 451 | 439 | 442 | 160,000 |
| 2008/05/02 | 433 | 442 | 428 | 441 | 350,000 |
| 2008/05/01 | 423 | 431 | 412 | 423 | 1,041,000 |
| 2008/04/30 | 421 | 439 | 419 | 432 | 1,574,000 |
| 2008/04/28 | 428 | 442 | 418 | 431 | 634,000 |
| 2008/04/25 | 422 | 434 | 421 | 430 | 223,000 |
| 2008/04/24 | 417 | 423 | 414 | 418 | 105,000 |
| 2008/04/23 | 419 | 423 | 415 | 417 | 111,000 |
| 2008/04/22 | 431 | 431 | 415 | 418 | 120,000 |
| 2008/04/21 | 437 | 438 | 431 | 434 | 131,000 |
| 2008/04/18 | 446 | 446 | 425 | 442 | 134,000 |
| 2008/04/17 | 432 | 441 | 427 | 437 | 89,000 |
| 2008/04/16 | 424 | 429 | 421 | 429 | 54,000 |
| 2008/04/15 | 407 | 422 | 403 | 422 | 97,000 |
| 2008/04/14 | 405 | 410 | 402 | 409 | 128,000 |
| 2008/04/11 | 405 | 425 | 401 | 425 | 149,000 |
| 2008/04/10 | 419 | 419 | 407 | 407 | 89,000 |
| 2008/04/09 | 437 | 437 | 414 | 419 | 136,000 |
| 2008/04/08 | 444 | 449 | 427 | 427 | 129,000 |
| 2008/04/07 | 444 | 449 | 439 | 448 | 88,000 |
| 2008/04/04 | 448 | 453 | 442 | 445 | 138,000 |
| 2008/04/03 | 450 | 451 | 445 | 448 | 125,000 |
| 2008/04/02 | 449 | 455 | 449 | 455 | 134,000 |
| 2008/04/01 | 428 | 439 | 427 | 438 | 178,000 |
| 2008/03/31 | 436 | 436 | 414 | 423 | 195,000 |
| 2008/03/28 | 433 | 439 | 429 | 439 | 138,000 |
| 2008/03/27 | 425 | 433 | 424 | 431 | 162,000 |
| 2008/03/26 | 431 | 433 | 422 | 427 | 110,000 |
| 2008/03/25 | 420 | 440 | 416 | 435 | 262,000 |
| 2008/03/24 | 427 | 437 | 425 | 425 | 126,000 |
| 2008/03/21 | 415 | 431 | 413 | 429 | 269,000 |
| 2008/03/19 | 415 | 416 | 403 | 415 | 248,000 |
| 2008/03/18 | 380 | 397 | 378 | 395 | 189,000 |
| 2008/03/17 | 386 | 386 | 366 | 383 | 138,000 |
| 2008/03/14 | 405 | 405 | 388 | 391 | 401,000 |
| 2008/03/13 | 386 | 396 | 385 | 393 | 142,000 |
| 2008/03/12 | 385 | 396 | 385 | 391 | 136,000 |
| 2008/03/11 | 380 | 382 | 369 | 381 | 145,000 |
| 2008/03/10 | 377 | 390 | 372 | 384 | 157,000 |
| 2008/03/07 | 374 | 377 | 368 | 372 | 144,000 |
| 2008/03/06 | 368 | 378 | 366 | 374 | 106,000 |
| 2008/03/05 | 368 | 369 | 361 | 363 | 116,000 |
| 2008/03/04 | 377 | 378 | 367 | 369 | 251,000 |
| 2008/03/03 | 376 | 381 | 373 | 376 | 161,000 |
| 2008/02/29 | 387 | 392 | 385 | 386 | 151,000 |
| 2008/02/28 | 398 | 398 | 388 | 393 | 162,000 |
| 2008/02/27 | 398 | 404 | 396 | 399 | 151,000 |
| 2008/02/26 | 411 | 411 | 388 | 388 | 154,000 |
| 2008/02/25 | 393 | 410 | 393 | 406 | 166,000 |
| 2008/02/22 | 393 | 396 | 390 | 394 | 157,000 |
| 2008/02/21 | 393 | 406 | 393 | 403 | 153,000 |
| 2008/02/20 | 407 | 407 | 388 | 388 | 223,000 |
| 2008/02/19 | 404 | 407 | 399 | 402 | 182,000 |
| 2008/02/18 | 409 | 414 | 399 | 399 | 202,000 |
| 2008/02/15 | 414 | 414 | 403 | 409 | 176,000 |
| 2008/02/14 | 407 | 413 | 403 | 413 | 121,000 |
| 2008/02/13 | 406 | 411 | 397 | 397 | 152,000 |
| 2008/02/12 | 400 | 406 | 400 | 401 | 106,000 |
| 2008/02/08 | 403 | 414 | 403 | 405 | 100,000 |
| 2008/02/07 | 399 | 404 | 391 | 404 | 213,000 |
| 2008/02/06 | 407 | 408 | 399 | 400 | 168,000 |
| 2008/02/05 | 421 | 422 | 407 | 413 | 227,000 |
| 2008/02/04 | 417 | 426 | 416 | 426 | 260,000 |
| 2008/02/01 | 410 | 414 | 400 | 411 | 227,000 |
| 2008/01/31 | 387 | 415 | 384 | 415 | 289,000 |
| 2008/01/30 | 399 | 399 | 385 | 391 | 241,000 |
| 2008/01/29 | 391 | 399 | 381 | 399 | 186,000 |
| 2008/01/28 | 387 | 399 | 387 | 389 | 273,000 |
| 2008/01/25 | 383 | 398 | 383 | 396 | 271,000 |
| 2008/01/24 | 370 | 381 | 370 | 379 | 263,000 |
| 2008/01/23 | 369 | 379 | 368 | 374 | 306,000 |
| 2008/01/22 | 380 | 384 | 366 | 366 | 271,000 |
| 2008/01/21 | 387 | 392 | 382 | 383 | 260,000 |
| 2008/01/18 | 392 | 393 | 384 | 391 | 211,000 |
| 2008/01/17 | 389 | 394 | 383 | 392 | 205,000 |
| 2008/01/16 | 391 | 394 | 384 | 384 | 177,000 |
| 2008/01/15 | 404 | 407 | 393 | 395 | 211,000 |
| 2008/01/11 | 405 | 406 | 396 | 398 | 186,000 |
| 2008/01/10 | 401 | 408 | 399 | 400 | 212,000 |
| 2008/01/09 | 396 | 408 | 393 | 404 | 269,000 |
| 2008/01/08 | 396 | 398 | 391 | 397 | 182,000 |
| 2008/01/07 | 394 | 400 | 390 | 396 | 257,000 |
| 2008/01/04 | 418 | 420 | 397 | 397 | 191,000 |