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 |
|---|---|---|---|---|---|
| 2009/12/30 | 297 | 297 | 292 | 295 | 120,000 |
| 2009/12/29 | 298 | 298 | 295 | 296 | 141,000 |
| 2009/12/28 | 299 | 300 | 295 | 297 | 126,000 |
| 2009/12/25 | 302 | 302 | 297 | 300 | 86,000 |
| 2009/12/24 | 309 | 309 | 298 | 301 | 189,000 |
| 2009/12/22 | 309 | 311 | 305 | 308 | 243,000 |
| 2009/12/21 | 314 | 314 | 309 | 309 | 134,000 |
| 2009/12/18 | 316 | 317 | 311 | 314 | 217,000 |
| 2009/12/17 | 321 | 321 | 311 | 316 | 179,000 |
| 2009/12/16 | 327 | 330 | 314 | 320 | 374,000 |
| 2009/12/15 | 311 | 314 | 309 | 312 | 165,000 |
| 2009/12/14 | 327 | 327 | 313 | 316 | 435,000 |
| 2009/12/11 | 330 | 331 | 321 | 328 | 304,000 |
| 2009/12/10 | 319 | 337 | 319 | 328 | 495,000 |
| 2009/12/09 | 320 | 323 | 317 | 320 | 165,000 |
| 2009/12/08 | 318 | 323 | 314 | 320 | 241,000 |
| 2009/12/07 | 318 | 324 | 314 | 318 | 216,000 |
| 2009/12/04 | 316 | 319 | 311 | 315 | 446,000 |
| 2009/12/03 | 297 | 309 | 296 | 307 | 240,000 |
| 2009/12/02 | 300 | 300 | 292 | 295 | 173,000 |
| 2009/12/01 | 292 | 302 | 288 | 299 | 308,000 |
| 2009/11/30 | 281 | 293 | 275 | 293 | 280,000 |
| 2009/11/27 | 282 | 284 | 279 | 280 | 105,000 |
| 2009/11/26 | 288 | 288 | 279 | 283 | 142,000 |
| 2009/11/25 | 292 | 292 | 273 | 283 | 252,000 |
| 2009/11/24 | 307 | 308 | 290 | 291 | 230,000 |
| 2009/11/20 | 300 | 307 | 300 | 307 | 134,000 |
| 2009/11/19 | 300 | 301 | 295 | 300 | 82,000 |
| 2009/11/18 | 298 | 302 | 298 | 302 | 210,000 |
| 2009/11/17 | 297 | 298 | 291 | 298 | 129,000 |
| 2009/11/16 | 297 | 297 | 293 | 296 | 77,000 |
| 2009/11/13 | 294 | 294 | 289 | 292 | 206,000 |
| 2009/11/12 | 302 | 302 | 295 | 296 | 140,000 |
| 2009/11/11 | 306 | 308 | 302 | 303 | 59,000 |
| 2009/11/10 | 301 | 308 | 301 | 306 | 100,000 |
| 2009/11/09 | 305 | 305 | 300 | 300 | 65,000 |
| 2009/11/06 | 306 | 307 | 303 | 304 | 65,000 |
| 2009/11/05 | 303 | 307 | 302 | 305 | 128,000 |
| 2009/11/04 | 304 | 308 | 302 | 306 | 144,000 |
| 2009/11/02 | 304 | 309 | 301 | 309 | 111,000 |
| 2009/10/30 | 305 | 308 | 302 | 308 | 179,000 |
| 2009/10/29 | 299 | 304 | 297 | 300 | 208,000 |
| 2009/10/28 | 302 | 309 | 293 | 300 | 264,000 |
| 2009/10/27 | 309 | 309 | 298 | 301 | 196,000 |
| 2009/10/26 | 302 | 310 | 302 | 307 | 131,000 |
| 2009/10/23 | 311 | 311 | 300 | 300 | 228,000 |
| 2009/10/22 | 314 | 314 | 299 | 310 | 194,000 |
| 2009/10/21 | 302 | 313 | 302 | 313 | 174,000 |
| 2009/10/20 | 304 | 304 | 300 | 302 | 144,000 |
| 2009/10/19 | 302 | 302 | 295 | 299 | 181,000 |
| 2009/10/16 | 303 | 304 | 287 | 298 | 256,000 |
| 2009/10/15 | 304 | 305 | 300 | 303 | 81,000 |
| 2009/10/14 | 307 | 307 | 298 | 299 | 123,000 |
| 2009/10/13 | 310 | 311 | 305 | 306 | 85,000 |
| 2009/10/09 | 305 | 308 | 300 | 308 | 141,000 |
| 2009/10/08 | 308 | 308 | 301 | 303 | 126,000 |
| 2009/10/07 | 307 | 307 | 300 | 307 | 129,000 |
| 2009/10/06 | 298 | 303 | 295 | 303 | 115,000 |
| 2009/10/05 | 311 | 311 | 292 | 297 | 214,000 |
| 2009/10/02 | 300 | 311 | 299 | 310 | 123,000 |
| 2009/10/01 | 319 | 319 | 305 | 309 | 96,000 |
| 2009/09/30 | 313 | 320 | 313 | 320 | 100,000 |
| 2009/09/29 | 311 | 314 | 307 | 313 | 97,000 |
| 2009/09/28 | 305 | 315 | 300 | 312 | 131,000 |
| 2009/09/25 | 326 | 326 | 307 | 310 | 135,000 |
| 2009/09/24 | 316 | 328 | 315 | 324 | 234,000 |
| 2009/09/18 | 319 | 319 | 302 | 312 | 252,000 |
| 2009/09/17 | 316 | 317 | 305 | 314 | 212,000 |
| 2009/09/16 | 328 | 330 | 315 | 317 | 196,000 |
| 2009/09/15 | 327 | 327 | 322 | 324 | 66,000 |
| 2009/09/14 | 332 | 332 | 318 | 324 | 135,000 |
| 2009/09/11 | 341 | 341 | 330 | 331 | 246,000 |
| 2009/09/10 | 331 | 343 | 331 | 339 | 109,000 |
| 2009/09/09 | 335 | 335 | 329 | 329 | 41,000 |
| 2009/09/08 | 334 | 335 | 332 | 334 | 88,000 |
| 2009/09/07 | 334 | 334 | 333 | 334 | 38,000 |
| 2009/09/04 | 334 | 335 | 333 | 333 | 97,000 |
| 2009/09/03 | 335 | 339 | 334 | 335 | 84,000 |
| 2009/09/02 | 337 | 340 | 336 | 337 | 145,000 |
| 2009/09/01 | 348 | 350 | 345 | 350 | 44,000 |
| 2009/08/31 | 349 | 352 | 344 | 347 | 75,000 |
| 2009/08/28 | 344 | 346 | 341 | 346 | 57,000 |
| 2009/08/27 | 349 | 349 | 340 | 342 | 71,000 |
| 2009/08/26 | 343 | 348 | 342 | 346 | 95,000 |
| 2009/08/25 | 341 | 344 | 341 | 342 | 52,000 |
| 2009/08/24 | 342 | 349 | 342 | 343 | 172,000 |
| 2009/08/21 | 344 | 344 | 337 | 340 | 98,000 |
| 2009/08/20 | 342 | 347 | 340 | 347 | 154,000 |
| 2009/08/19 | 337 | 338 | 336 | 337 | 48,000 |
| 2009/08/18 | 336 | 341 | 336 | 340 | 97,000 |
| 2009/08/17 | 343 | 344 | 337 | 337 | 149,000 |
| 2009/08/14 | 343 | 347 | 343 | 346 | 94,000 |
| 2009/08/13 | 344 | 345 | 343 | 344 | 70,000 |
| 2009/08/12 | 345 | 345 | 343 | 343 | 84,000 |
| 2009/08/11 | 347 | 351 | 345 | 349 | 73,000 |
| 2009/08/10 | 345 | 352 | 344 | 346 | 98,000 |
| 2009/08/07 | 349 | 349 | 338 | 341 | 106,000 |
| 2009/08/06 | 349 | 349 | 347 | 348 | 62,000 |
| 2009/08/05 | 348 | 351 | 345 | 348 | 77,000 |
| 2009/08/04 | 345 | 347 | 342 | 347 | 96,000 |
| 2009/08/03 | 347 | 347 | 343 | 345 | 46,000 |
| 2009/07/31 | 345 | 345 | 338 | 343 | 182,000 |
| 2009/07/30 | 342 | 345 | 340 | 345 | 103,000 |
| 2009/07/29 | 339 | 347 | 339 | 347 | 61,000 |
| 2009/07/28 | 346 | 346 | 337 | 344 | 62,000 |
| 2009/07/27 | 347 | 349 | 345 | 346 | 66,000 |
| 2009/07/24 | 341 | 342 | 336 | 342 | 76,000 |
| 2009/07/23 | 340 | 345 | 336 | 336 | 75,000 |
| 2009/07/22 | 338 | 341 | 332 | 340 | 154,000 |
| 2009/07/21 | 333 | 342 | 331 | 333 | 122,000 |
| 2009/07/17 | 327 | 330 | 327 | 329 | 90,000 |
| 2009/07/16 | 332 | 333 | 325 | 326 | 152,000 |
| 2009/07/15 | 334 | 335 | 328 | 328 | 141,000 |
| 2009/07/14 | 343 | 345 | 325 | 335 | 229,000 |
| 2009/07/13 | 346 | 349 | 339 | 341 | 82,000 |
| 2009/07/10 | 354 | 355 | 343 | 346 | 137,000 |
| 2009/07/09 | 357 | 358 | 350 | 351 | 123,000 |
| 2009/07/08 | 361 | 365 | 359 | 362 | 117,000 |
| 2009/07/07 | 364 | 367 | 359 | 363 | 100,000 |
| 2009/07/06 | 359 | 364 | 358 | 364 | 162,000 |
| 2009/07/03 | 359 | 359 | 353 | 357 | 172,000 |
| 2009/07/02 | 363 | 363 | 357 | 358 | 95,000 |
| 2009/07/01 | 362 | 371 | 362 | 366 | 129,000 |
| 2009/06/30 | 365 | 369 | 365 | 367 | 53,000 |
| 2009/06/29 | 372 | 372 | 364 | 365 | 56,000 |
| 2009/06/26 | 373 | 373 | 370 | 370 | 91,000 |
| 2009/06/25 | 356 | 372 | 356 | 369 | 193,000 |
| 2009/06/24 | 360 | 360 | 354 | 356 | 89,000 |
| 2009/06/23 | 356 | 357 | 350 | 356 | 214,000 |
| 2009/06/22 | 356 | 368 | 356 | 359 | 122,000 |
| 2009/06/19 | 361 | 361 | 356 | 357 | 183,000 |
| 2009/06/18 | 369 | 369 | 358 | 361 | 158,000 |
| 2009/06/17 | 359 | 370 | 359 | 368 | 187,000 |
| 2009/06/16 | 363 | 369 | 351 | 354 | 186,000 |
| 2009/06/15 | 371 | 374 | 367 | 370 | 127,000 |
| 2009/06/12 | 365 | 373 | 365 | 366 | 310,000 |
| 2009/06/11 | 370 | 370 | 366 | 368 | 79,000 |
| 2009/06/10 | 365 | 373 | 363 | 373 | 149,000 |
| 2009/06/09 | 371 | 376 | 365 | 365 | 178,000 |
| 2009/06/08 | 368 | 368 | 366 | 366 | 81,000 |
| 2009/06/05 | 367 | 368 | 364 | 365 | 63,000 |
| 2009/06/04 | 359 | 364 | 359 | 363 | 43,000 |
| 2009/06/03 | 361 | 365 | 361 | 362 | 80,000 |
| 2009/06/02 | 361 | 363 | 357 | 360 | 80,000 |
| 2009/06/01 | 355 | 365 | 352 | 363 | 116,000 |
| 2009/05/29 | 356 | 357 | 350 | 350 | 145,000 |
| 2009/05/28 | 353 | 365 | 353 | 359 | 131,000 |
| 2009/05/27 | 365 | 365 | 359 | 360 | 74,000 |
| 2009/05/26 | 364 | 366 | 359 | 365 | 75,000 |
| 2009/05/25 | 359 | 367 | 359 | 363 | 63,000 |
| 2009/05/22 | 357 | 361 | 357 | 360 | 48,000 |
| 2009/05/21 | 365 | 367 | 355 | 366 | 102,000 |
| 2009/05/20 | 360 | 366 | 358 | 363 | 79,000 |
| 2009/05/19 | 356 | 358 | 354 | 357 | 89,000 |
| 2009/05/18 | 355 | 355 | 346 | 350 | 194,000 |
| 2009/05/15 | 352 | 367 | 348 | 365 | 139,000 |
| 2009/05/14 | 354 | 358 | 348 | 348 | 146,000 |
| 2009/05/13 | 360 | 368 | 360 | 366 | 95,000 |
| 2009/05/12 | 375 | 375 | 365 | 365 | 117,000 |
| 2009/05/11 | 378 | 382 | 375 | 380 | 74,000 |
| 2009/05/08 | 384 | 384 | 371 | 375 | 168,000 |
| 2009/05/07 | 376 | 384 | 370 | 384 | 292,000 |
| 2009/05/01 | 357 | 357 | 349 | 351 | 119,000 |
| 2009/04/30 | 358 | 368 | 352 | 352 | 254,000 |
| 2009/04/28 | 335 | 342 | 332 | 338 | 293,000 |
| 2009/04/27 | 354 | 354 | 340 | 341 | 143,000 |
| 2009/04/24 | 348 | 356 | 346 | 346 | 82,000 |
| 2009/04/23 | 348 | 356 | 343 | 355 | 201,000 |
| 2009/04/22 | 355 | 356 | 348 | 349 | 151,000 |
| 2009/04/21 | 360 | 361 | 352 | 357 | 141,000 |
| 2009/04/20 | 374 | 374 | 367 | 369 | 96,000 |
| 2009/04/17 | 375 | 375 | 367 | 370 | 85,000 |
| 2009/04/16 | 377 | 384 | 370 | 373 | 75,000 |
| 2009/04/15 | 372 | 377 | 371 | 376 | 58,000 |
| 2009/04/14 | 378 | 378 | 368 | 374 | 127,000 |
| 2009/04/13 | 377 | 380 | 373 | 373 | 67,000 |
| 2009/04/10 | 386 | 386 | 369 | 373 | 123,000 |
| 2009/04/09 | 374 | 384 | 371 | 383 | 184,000 |
| 2009/04/08 | 376 | 376 | 366 | 373 | 164,000 |
| 2009/04/07 | 372 | 383 | 372 | 381 | 191,000 |
| 2009/04/06 | 405 | 405 | 371 | 371 | 300,000 |
| 2009/04/03 | 413 | 414 | 395 | 404 | 185,000 |
| 2009/04/02 | 408 | 415 | 406 | 412 | 157,000 |
| 2009/04/01 | 389 | 403 | 385 | 400 | 146,000 |
| 2009/03/31 | 398 | 398 | 377 | 384 | 315,000 |
| 2009/03/30 | 423 | 433 | 405 | 408 | 271,000 |
| 2009/03/27 | 442 | 449 | 421 | 422 | 222,000 |
| 2009/03/26 | 451 | 451 | 430 | 441 | 286,000 |
| 2009/03/25 | 420 | 439 | 414 | 439 | 398,000 |
| 2009/03/24 | 406 | 420 | 403 | 419 | 234,000 |
| 2009/03/23 | 390 | 399 | 388 | 398 | 138,000 |
| 2009/03/19 | 402 | 403 | 387 | 390 | 162,000 |
| 2009/03/18 | 387 | 396 | 378 | 384 | 237,000 |
| 2009/03/17 | 380 | 391 | 379 | 386 | 140,000 |
| 2009/03/16 | 365 | 391 | 365 | 374 | 231,000 |
| 2009/03/13 | 339 | 366 | 339 | 358 | 467,000 |
| 2009/03/12 | 361 | 369 | 345 | 349 | 273,000 |
| 2009/03/11 | 372 | 376 | 364 | 366 | 177,000 |
| 2009/03/10 | 364 | 372 | 363 | 367 | 194,000 |
| 2009/03/09 | 376 | 376 | 366 | 369 | 275,000 |
| 2009/03/06 | 387 | 391 | 381 | 381 | 258,000 |
| 2009/03/05 | 398 | 407 | 392 | 398 | 248,000 |
| 2009/03/04 | 396 | 398 | 385 | 389 | 175,000 |
| 2009/03/03 | 393 | 397 | 387 | 395 | 141,000 |
| 2009/03/02 | 399 | 399 | 393 | 398 | 136,000 |
| 2009/02/27 | 406 | 407 | 395 | 406 | 150,000 |
| 2009/02/26 | 413 | 420 | 398 | 401 | 148,000 |
| 2009/02/25 | 419 | 420 | 403 | 412 | 173,000 |
| 2009/02/24 | 409 | 420 | 409 | 418 | 83,000 |
| 2009/02/23 | 399 | 414 | 399 | 414 | 91,000 |
| 2009/02/20 | 422 | 425 | 407 | 412 | 165,000 |
| 2009/02/19 | 416 | 418 | 412 | 414 | 132,000 |
| 2009/02/18 | 412 | 421 | 412 | 416 | 100,000 |
| 2009/02/17 | 415 | 415 | 409 | 413 | 131,000 |
| 2009/02/16 | 425 | 425 | 406 | 414 | 268,000 |
| 2009/02/13 | 415 | 422 | 413 | 415 | 171,000 |
| 2009/02/12 | 401 | 414 | 397 | 409 | 215,000 |
| 2009/02/10 | 429 | 430 | 406 | 407 | 238,000 |
| 2009/02/09 | 441 | 441 | 412 | 414 | 202,000 |
| 2009/02/06 | 449 | 451 | 441 | 446 | 143,000 |
| 2009/02/05 | 457 | 459 | 447 | 449 | 164,000 |
| 2009/02/04 | 453 | 462 | 447 | 462 | 126,000 |
| 2009/02/03 | 461 | 473 | 458 | 458 | 151,000 |
| 2009/02/02 | 473 | 473 | 456 | 471 | 151,000 |
| 2009/01/30 | 469 | 475 | 466 | 474 | 72,000 |
| 2009/01/29 | 473 | 480 | 466 | 480 | 155,000 |
| 2009/01/28 | 475 | 477 | 464 | 473 | 91,000 |
| 2009/01/27 | 450 | 480 | 450 | 478 | 194,000 |
| 2009/01/26 | 437 | 452 | 437 | 447 | 87,000 |
| 2009/01/23 | 436 | 440 | 435 | 439 | 100,000 |
| 2009/01/22 | 441 | 448 | 434 | 448 | 152,000 |
| 2009/01/21 | 440 | 455 | 440 | 442 | 190,000 |
| 2009/01/20 | 455 | 455 | 446 | 448 | 223,000 |
| 2009/01/19 | 460 | 460 | 445 | 455 | 181,000 |
| 2009/01/16 | 446 | 454 | 445 | 451 | 186,000 |
| 2009/01/15 | 440 | 459 | 437 | 447 | 242,000 |
| 2009/01/14 | 440 | 455 | 440 | 452 | 93,000 |
| 2009/01/13 | 456 | 456 | 441 | 441 | 154,000 |
| 2009/01/09 | 481 | 486 | 473 | 475 | 82,000 |
| 2009/01/08 | 477 | 480 | 474 | 477 | 80,000 |
| 2009/01/07 | 476 | 490 | 475 | 482 | 122,000 |
| 2009/01/06 | 480 | 480 | 474 | 475 | 57,000 |
| 2009/01/05 | 490 | 490 | 477 | 477 | 41,000 |