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 |
|---|---|---|---|---|---|
| 2010/12/30 | 256 | 256 | 252 | 252 | 64,000 |
| 2010/12/29 | 255 | 259 | 255 | 257 | 62,000 |
| 2010/12/28 | 248 | 257 | 248 | 255 | 121,000 |
| 2010/12/27 | 254 | 256 | 247 | 247 | 192,000 |
| 2010/12/24 | 263 | 264 | 259 | 259 | 119,000 |
| 2010/12/22 | 264 | 267 | 264 | 264 | 194,000 |
| 2010/12/21 | 264 | 269 | 263 | 264 | 133,000 |
| 2010/12/20 | 274 | 274 | 262 | 263 | 272,000 |
| 2010/12/17 | 271 | 273 | 266 | 272 | 170,000 |
| 2010/12/16 | 268 | 274 | 268 | 270 | 159,000 |
| 2010/12/15 | 274 | 275 | 269 | 271 | 69,000 |
| 2010/12/14 | 269 | 275 | 268 | 273 | 154,000 |
| 2010/12/13 | 264 | 270 | 264 | 270 | 109,000 |
| 2010/12/10 | 267 | 267 | 264 | 264 | 295,000 |
| 2010/12/09 | 268 | 269 | 266 | 266 | 119,000 |
| 2010/12/08 | 260 | 267 | 260 | 267 | 171,000 |
| 2010/12/07 | 255 | 262 | 254 | 262 | 200,000 |
| 2010/12/06 | 255 | 259 | 254 | 257 | 103,000 |
| 2010/12/03 | 258 | 258 | 255 | 256 | 248,000 |
| 2010/12/02 | 249 | 255 | 248 | 253 | 173,000 |
| 2010/12/01 | 241 | 245 | 241 | 245 | 86,000 |
| 2010/11/30 | 249 | 251 | 241 | 241 | 132,000 |
| 2010/11/29 | 250 | 255 | 250 | 252 | 65,000 |
| 2010/11/26 | 247 | 253 | 247 | 250 | 71,000 |
| 2010/11/25 | 252 | 252 | 245 | 249 | 70,000 |
| 2010/11/24 | 254 | 257 | 242 | 251 | 137,000 |
| 2010/11/22 | 257 | 258 | 254 | 255 | 53,000 |
| 2010/11/19 | 254 | 256 | 253 | 254 | 162,000 |
| 2010/11/18 | 243 | 253 | 243 | 253 | 237,000 |
| 2010/11/17 | 237 | 244 | 236 | 242 | 90,000 |
| 2010/11/16 | 244 | 244 | 238 | 239 | 63,000 |
| 2010/11/15 | 244 | 244 | 242 | 243 | 42,000 |
| 2010/11/12 | 240 | 242 | 239 | 239 | 45,000 |
| 2010/11/11 | 245 | 252 | 240 | 242 | 143,000 |
| 2010/11/10 | 236 | 248 | 236 | 247 | 161,000 |
| 2010/11/09 | 237 | 238 | 236 | 237 | 60,000 |
| 2010/11/08 | 239 | 239 | 237 | 238 | 68,000 |
| 2010/11/05 | 237 | 242 | 237 | 239 | 107,000 |
| 2010/11/04 | 233 | 236 | 231 | 232 | 79,000 |
| 2010/11/02 | 226 | 230 | 219 | 227 | 131,000 |
| 2010/11/01 | 226 | 240 | 226 | 228 | 160,000 |
| 2010/10/29 | 208 | 225 | 208 | 225 | 268,000 |
| 2010/10/28 | 215 | 217 | 210 | 212 | 318,000 |
| 2010/10/27 | 221 | 224 | 218 | 218 | 127,000 |
| 2010/10/26 | 217 | 228 | 215 | 222 | 261,000 |
| 2010/10/25 | 232 | 234 | 224 | 225 | 137,000 |
| 2010/10/22 | 238 | 240 | 236 | 236 | 63,000 |
| 2010/10/21 | 240 | 240 | 235 | 237 | 106,000 |
| 2010/10/20 | 240 | 242 | 237 | 241 | 199,000 |
| 2010/10/19 | 243 | 246 | 240 | 240 | 151,000 |
| 2010/10/18 | 242 | 247 | 241 | 242 | 88,000 |
| 2010/10/15 | 242 | 244 | 237 | 241 | 179,000 |
| 2010/10/14 | 248 | 250 | 245 | 247 | 114,000 |
| 2010/10/13 | 252 | 254 | 247 | 248 | 95,000 |
| 2010/10/12 | 265 | 265 | 251 | 251 | 142,000 |
| 2010/10/08 | 268 | 272 | 264 | 265 | 96,000 |
| 2010/10/07 | 269 | 275 | 269 | 272 | 144,000 |
| 2010/10/06 | 267 | 268 | 263 | 268 | 99,000 |
| 2010/10/05 | 262 | 267 | 258 | 266 | 152,000 |
| 2010/10/04 | 270 | 270 | 264 | 264 | 76,000 |
| 2010/10/01 | 273 | 273 | 267 | 269 | 103,000 |
| 2010/09/30 | 276 | 279 | 267 | 271 | 191,000 |
| 2010/09/29 | 272 | 276 | 272 | 276 | 145,000 |
| 2010/09/28 | 272 | 272 | 270 | 272 | 73,000 |
| 2010/09/27 | 268 | 272 | 266 | 272 | 114,000 |
| 2010/09/24 | 269 | 272 | 268 | 268 | 76,000 |
| 2010/09/22 | 271 | 275 | 271 | 271 | 125,000 |
| 2010/09/21 | 277 | 277 | 270 | 272 | 113,000 |
| 2010/09/17 | 276 | 277 | 274 | 275 | 101,000 |
| 2010/09/16 | 276 | 276 | 272 | 274 | 46,000 |
| 2010/09/15 | 273 | 276 | 272 | 274 | 128,000 |
| 2010/09/14 | 271 | 274 | 271 | 274 | 70,000 |
| 2010/09/13 | 273 | 273 | 272 | 272 | 35,000 |
| 2010/09/10 | 278 | 278 | 272 | 272 | 252,000 |
| 2010/09/09 | 274 | 277 | 273 | 277 | 56,000 |
| 2010/09/08 | 273 | 276 | 273 | 273 | 70,000 |
| 2010/09/07 | 280 | 280 | 277 | 279 | 43,000 |
| 2010/09/06 | 280 | 282 | 277 | 281 | 105,000 |
| 2010/09/03 | 279 | 280 | 274 | 278 | 90,000 |
| 2010/09/02 | 279 | 279 | 268 | 279 | 113,000 |
| 2010/09/01 | 274 | 276 | 272 | 276 | 132,000 |
| 2010/08/31 | 275 | 276 | 270 | 270 | 68,000 |
| 2010/08/30 | 280 | 282 | 277 | 281 | 123,000 |
| 2010/08/27 | 274 | 279 | 273 | 279 | 140,000 |
| 2010/08/26 | 275 | 277 | 275 | 277 | 101,000 |
| 2010/08/25 | 269 | 274 | 269 | 274 | 66,000 |
| 2010/08/24 | 274 | 276 | 270 | 274 | 131,000 |
| 2010/08/23 | 275 | 277 | 274 | 274 | 39,000 |
| 2010/08/20 | 279 | 280 | 275 | 275 | 105,000 |
| 2010/08/19 | 280 | 280 | 277 | 279 | 93,000 |
| 2010/08/18 | 274 | 280 | 273 | 278 | 189,000 |
| 2010/08/17 | 272 | 274 | 271 | 274 | 38,000 |
| 2010/08/16 | 270 | 274 | 270 | 273 | 54,000 |
| 2010/08/13 | 269 | 275 | 269 | 274 | 96,000 |
| 2010/08/12 | 270 | 272 | 269 | 269 | 80,000 |
| 2010/08/11 | 274 | 274 | 271 | 271 | 71,000 |
| 2010/08/10 | 281 | 281 | 277 | 278 | 55,000 |
| 2010/08/09 | 281 | 281 | 278 | 281 | 83,000 |
| 2010/08/06 | 274 | 280 | 274 | 279 | 62,000 |
| 2010/08/05 | 276 | 279 | 270 | 276 | 68,000 |
| 2010/08/04 | 282 | 282 | 275 | 275 | 63,000 |
| 2010/08/03 | 283 | 286 | 279 | 282 | 112,000 |
| 2010/08/02 | 278 | 282 | 276 | 278 | 73,000 |
| 2010/07/30 | 286 | 286 | 274 | 276 | 184,000 |
| 2010/07/29 | 284 | 293 | 282 | 285 | 203,000 |
| 2010/07/28 | 281 | 285 | 280 | 285 | 124,000 |
| 2010/07/27 | 274 | 281 | 274 | 280 | 98,000 |
| 2010/07/26 | 278 | 279 | 275 | 276 | 60,000 |
| 2010/07/23 | 278 | 280 | 274 | 275 | 102,000 |
| 2010/07/22 | 274 | 278 | 273 | 275 | 70,000 |
| 2010/07/21 | 281 | 284 | 275 | 275 | 117,000 |
| 2010/07/20 | 273 | 277 | 273 | 276 | 93,000 |
| 2010/07/16 | 276 | 276 | 269 | 273 | 113,000 |
| 2010/07/15 | 285 | 287 | 274 | 276 | 117,000 |
| 2010/07/14 | 284 | 290 | 282 | 286 | 88,000 |
| 2010/07/13 | 283 | 286 | 279 | 279 | 107,000 |
| 2010/07/12 | 286 | 288 | 281 | 282 | 72,000 |
| 2010/07/09 | 290 | 290 | 280 | 285 | 79,000 |
| 2010/07/08 | 287 | 288 | 285 | 288 | 67,000 |
| 2010/07/07 | 282 | 283 | 280 | 282 | 46,000 |
| 2010/07/06 | 281 | 284 | 278 | 284 | 105,000 |
| 2010/07/05 | 279 | 285 | 278 | 282 | 99,000 |
| 2010/07/02 | 288 | 290 | 280 | 282 | 170,000 |
| 2010/07/01 | 283 | 284 | 278 | 280 | 160,000 |
| 2010/06/30 | 281 | 300 | 280 | 288 | 164,000 |
| 2010/06/29 | 289 | 290 | 287 | 288 | 59,000 |
| 2010/06/28 | 286 | 290 | 282 | 288 | 79,000 |
| 2010/06/25 | 282 | 291 | 282 | 286 | 63,000 |
| 2010/06/24 | 288 | 290 | 287 | 287 | 54,000 |
| 2010/06/23 | 286 | 290 | 286 | 289 | 76,000 |
| 2010/06/22 | 291 | 293 | 288 | 292 | 189,000 |
| 2010/06/21 | 292 | 293 | 291 | 292 | 106,000 |
| 2010/06/18 | 285 | 293 | 284 | 291 | 235,000 |
| 2010/06/17 | 283 | 286 | 282 | 285 | 132,000 |
| 2010/06/16 | 284 | 286 | 282 | 285 | 68,000 |
| 2010/06/15 | 274 | 283 | 274 | 281 | 166,000 |
| 2010/06/14 | 280 | 280 | 276 | 276 | 53,000 |
| 2010/06/11 | 283 | 283 | 277 | 279 | 235,000 |
| 2010/06/10 | 276 | 278 | 272 | 276 | 57,000 |
| 2010/06/09 | 271 | 276 | 271 | 276 | 70,000 |
| 2010/06/08 | 271 | 278 | 271 | 274 | 142,000 |
| 2010/06/07 | 273 | 280 | 273 | 273 | 134,000 |
| 2010/06/04 | 285 | 285 | 280 | 281 | 198,000 |
| 2010/06/03 | 277 | 283 | 277 | 283 | 212,000 |
| 2010/06/02 | 265 | 275 | 265 | 273 | 150,000 |
| 2010/06/01 | 269 | 269 | 265 | 269 | 55,000 |
| 2010/05/31 | 265 | 268 | 264 | 267 | 84,000 |
| 2010/05/28 | 273 | 273 | 263 | 264 | 332,000 |
| 2010/05/27 | 269 | 273 | 269 | 272 | 169,000 |
| 2010/05/26 | 267 | 274 | 267 | 271 | 130,000 |
| 2010/05/25 | 268 | 272 | 264 | 271 | 120,000 |
| 2010/05/24 | 271 | 271 | 266 | 269 | 92,000 |
| 2010/05/21 | 274 | 278 | 266 | 271 | 198,000 |
| 2010/05/20 | 280 | 282 | 279 | 280 | 150,000 |
| 2010/05/19 | 278 | 280 | 277 | 280 | 138,000 |
| 2010/05/18 | 283 | 283 | 278 | 280 | 106,000 |
| 2010/05/17 | 280 | 281 | 277 | 280 | 225,000 |
| 2010/05/14 | 282 | 285 | 281 | 282 | 164,000 |
| 2010/05/13 | 285 | 288 | 285 | 287 | 44,000 |
| 2010/05/12 | 284 | 288 | 284 | 285 | 86,000 |
| 2010/05/11 | 290 | 291 | 285 | 285 | 110,000 |
| 2010/05/10 | 281 | 292 | 281 | 290 | 139,000 |
| 2010/05/07 | 277 | 291 | 277 | 284 | 272,000 |
| 2010/05/06 | 290 | 290 | 282 | 285 | 236,000 |
| 2010/04/30 | 290 | 295 | 290 | 291 | 121,000 |
| 2010/04/28 | 294 | 294 | 288 | 288 | 235,000 |
| 2010/04/27 | 298 | 299 | 296 | 298 | 119,000 |
| 2010/04/26 | 299 | 301 | 299 | 300 | 202,000 |
| 2010/04/23 | 299 | 301 | 295 | 299 | 126,000 |
| 2010/04/22 | 306 | 306 | 298 | 299 | 176,000 |
| 2010/04/21 | 306 | 310 | 305 | 309 | 161,000 |
| 2010/04/20 | 301 | 306 | 299 | 304 | 153,000 |
| 2010/04/19 | 301 | 301 | 294 | 298 | 135,000 |
| 2010/04/16 | 310 | 311 | 306 | 306 | 87,000 |
| 2010/04/15 | 307 | 311 | 307 | 309 | 86,000 |
| 2010/04/14 | 306 | 309 | 305 | 306 | 146,000 |
| 2010/04/13 | 312 | 312 | 306 | 306 | 77,000 |
| 2010/04/12 | 313 | 317 | 310 | 311 | 120,000 |
| 2010/04/09 | 309 | 312 | 309 | 310 | 80,000 |
| 2010/04/08 | 310 | 313 | 309 | 312 | 129,000 |
| 2010/04/07 | 309 | 314 | 308 | 310 | 182,000 |
| 2010/04/06 | 310 | 310 | 306 | 308 | 151,000 |
| 2010/04/05 | 307 | 309 | 307 | 309 | 144,000 |
| 2010/04/02 | 315 | 315 | 304 | 306 | 187,000 |
| 2010/04/01 | 314 | 315 | 309 | 315 | 199,000 |
| 2010/03/31 | 310 | 314 | 307 | 313 | 146,000 |
| 2010/03/30 | 306 | 311 | 305 | 310 | 214,000 |
| 2010/03/29 | 309 | 309 | 304 | 304 | 103,000 |
| 2010/03/26 | 308 | 312 | 306 | 312 | 177,000 |
| 2010/03/25 | 307 | 307 | 300 | 304 | 166,000 |
| 2010/03/24 | 307 | 307 | 302 | 306 | 192,000 |
| 2010/03/23 | 305 | 308 | 304 | 304 | 75,000 |
| 2010/03/19 | 306 | 306 | 301 | 305 | 179,000 |
| 2010/03/18 | 307 | 307 | 299 | 302 | 241,000 |
| 2010/03/17 | 306 | 307 | 303 | 306 | 190,000 |
| 2010/03/16 | 302 | 307 | 299 | 303 | 297,000 |
| 2010/03/15 | 305 | 311 | 297 | 304 | 259,000 |
| 2010/03/12 | 306 | 306 | 302 | 305 | 305,000 |
| 2010/03/11 | 302 | 303 | 299 | 300 | 58,000 |
| 2010/03/10 | 302 | 305 | 299 | 299 | 68,000 |
| 2010/03/09 | 299 | 304 | 299 | 300 | 52,000 |
| 2010/03/08 | 303 | 304 | 301 | 302 | 97,000 |
| 2010/03/05 | 299 | 302 | 298 | 300 | 87,000 |
| 2010/03/04 | 300 | 300 | 294 | 295 | 102,000 |
| 2010/03/03 | 291 | 301 | 291 | 300 | 165,000 |
| 2010/03/02 | 294 | 299 | 285 | 296 | 167,000 |
| 2010/03/01 | 289 | 301 | 288 | 294 | 219,000 |
| 2010/02/26 | 285 | 290 | 282 | 286 | 140,000 |
| 2010/02/25 | 284 | 286 | 283 | 284 | 71,000 |
| 2010/02/24 | 288 | 289 | 283 | 284 | 100,000 |
| 2010/02/23 | 295 | 295 | 286 | 289 | 262,000 |
| 2010/02/22 | 288 | 303 | 288 | 294 | 241,000 |
| 2010/02/19 | 293 | 293 | 284 | 285 | 148,000 |
| 2010/02/18 | 289 | 292 | 288 | 289 | 59,000 |
| 2010/02/17 | 288 | 291 | 285 | 290 | 87,000 |
| 2010/02/16 | 285 | 287 | 282 | 283 | 27,000 |
| 2010/02/15 | 286 | 286 | 282 | 282 | 54,000 |
| 2010/02/12 | 284 | 285 | 282 | 284 | 154,000 |
| 2010/02/10 | 283 | 285 | 279 | 281 | 90,000 |
| 2010/02/09 | 282 | 287 | 282 | 284 | 93,000 |
| 2010/02/08 | 290 | 290 | 283 | 284 | 90,000 |
| 2010/02/05 | 288 | 292 | 285 | 285 | 94,000 |
| 2010/02/04 | 287 | 293 | 287 | 291 | 163,000 |
| 2010/02/03 | 289 | 293 | 287 | 287 | 115,000 |
| 2010/02/02 | 284 | 287 | 282 | 287 | 103,000 |
| 2010/02/01 | 286 | 286 | 278 | 284 | 173,000 |
| 2010/01/29 | 291 | 292 | 284 | 284 | 138,000 |
| 2010/01/28 | 293 | 294 | 290 | 292 | 101,000 |
| 2010/01/27 | 293 | 296 | 292 | 292 | 130,000 |
| 2010/01/26 | 301 | 301 | 292 | 293 | 170,000 |
| 2010/01/25 | 295 | 302 | 295 | 298 | 130,000 |
| 2010/01/22 | 299 | 300 | 294 | 298 | 162,000 |
| 2010/01/21 | 304 | 304 | 300 | 304 | 239,000 |
| 2010/01/20 | 305 | 306 | 300 | 305 | 223,000 |
| 2010/01/19 | 302 | 305 | 298 | 305 | 156,000 |
| 2010/01/18 | 298 | 302 | 297 | 299 | 195,000 |
| 2010/01/15 | 301 | 305 | 300 | 305 | 210,000 |
| 2010/01/14 | 301 | 305 | 301 | 305 | 100,000 |
| 2010/01/13 | 302 | 307 | 302 | 304 | 136,000 |
| 2010/01/12 | 301 | 307 | 301 | 307 | 204,000 |
| 2010/01/08 | 300 | 301 | 299 | 300 | 204,000 |
| 2010/01/07 | 299 | 300 | 298 | 299 | 126,000 |
| 2010/01/06 | 294 | 300 | 294 | 299 | 205,000 |
| 2010/01/05 | 298 | 299 | 293 | 295 | 180,000 |
| 2010/01/04 | 295 | 297 | 295 | 295 | 67,000 |