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 |
|---|---|---|---|---|---|
| 2013/12/30 | 232 | 237 | 232 | 236 | 272,000 |
| 2013/12/27 | 232 | 232 | 230 | 232 | 153,000 |
| 2013/12/26 | 231 | 232 | 230 | 230 | 137,000 |
| 2013/12/25 | 230 | 231 | 228 | 231 | 159,000 |
| 2013/12/24 | 229 | 230 | 227 | 230 | 188,000 |
| 2013/12/20 | 230 | 231 | 227 | 229 | 196,000 |
| 2013/12/19 | 230 | 231 | 228 | 231 | 176,000 |
| 2013/12/18 | 227 | 231 | 227 | 230 | 133,000 |
| 2013/12/17 | 225 | 229 | 225 | 228 | 125,000 |
| 2013/12/16 | 227 | 228 | 226 | 226 | 74,000 |
| 2013/12/13 | 225 | 228 | 225 | 227 | 460,000 |
| 2013/12/12 | 230 | 230 | 227 | 228 | 175,000 |
| 2013/12/11 | 229 | 230 | 229 | 229 | 70,000 |
| 2013/12/10 | 229 | 231 | 228 | 231 | 167,000 |
| 2013/12/09 | 228 | 229 | 227 | 228 | 59,000 |
| 2013/12/06 | 226 | 228 | 226 | 227 | 121,000 |
| 2013/12/05 | 228 | 228 | 226 | 226 | 265,000 |
| 2013/12/04 | 229 | 231 | 229 | 229 | 180,000 |
| 2013/12/03 | 230 | 232 | 229 | 230 | 152,000 |
| 2013/12/02 | 229 | 229 | 228 | 229 | 62,000 |
| 2013/11/29 | 228 | 229 | 227 | 228 | 115,000 |
| 2013/11/28 | 229 | 230 | 228 | 229 | 65,000 |
| 2013/11/27 | 230 | 230 | 228 | 229 | 65,000 |
| 2013/11/26 | 228 | 231 | 228 | 230 | 98,000 |
| 2013/11/25 | 228 | 230 | 227 | 229 | 99,000 |
| 2013/11/22 | 228 | 230 | 227 | 228 | 120,000 |
| 2013/11/21 | 229 | 232 | 226 | 228 | 262,000 |
| 2013/11/20 | 229 | 229 | 227 | 228 | 198,000 |
| 2013/11/19 | 229 | 231 | 228 | 229 | 104,000 |
| 2013/11/18 | 232 | 232 | 228 | 229 | 236,000 |
| 2013/11/15 | 229 | 233 | 228 | 232 | 349,000 |
| 2013/11/14 | 227 | 229 | 226 | 228 | 282,000 |
| 2013/11/13 | 227 | 228 | 224 | 227 | 201,000 |
| 2013/11/12 | 223 | 227 | 222 | 227 | 314,000 |
| 2013/11/11 | 224 | 225 | 221 | 223 | 197,000 |
| 2013/11/08 | 223 | 224 | 222 | 222 | 92,000 |
| 2013/11/07 | 225 | 226 | 223 | 224 | 81,000 |
| 2013/11/06 | 224 | 225 | 223 | 225 | 108,000 |
| 2013/11/05 | 225 | 225 | 223 | 224 | 168,000 |
| 2013/11/01 | 228 | 228 | 223 | 224 | 150,000 |
| 2013/10/31 | 228 | 230 | 226 | 227 | 179,000 |
| 2013/10/30 | 230 | 230 | 227 | 230 | 189,000 |
| 2013/10/29 | 230 | 230 | 225 | 226 | 256,000 |
| 2013/10/28 | 232 | 232 | 228 | 231 | 175,000 |
| 2013/10/25 | 237 | 238 | 230 | 230 | 340,000 |
| 2013/10/24 | 232 | 232 | 229 | 231 | 68,000 |
| 2013/10/23 | 236 | 236 | 230 | 230 | 144,000 |
| 2013/10/22 | 233 | 236 | 232 | 236 | 209,000 |
| 2013/10/21 | 233 | 234 | 231 | 232 | 147,000 |
| 2013/10/18 | 230 | 234 | 230 | 233 | 245,000 |
| 2013/10/17 | 230 | 232 | 230 | 232 | 165,000 |
| 2013/10/16 | 228 | 229 | 227 | 227 | 48,000 |
| 2013/10/15 | 227 | 228 | 226 | 227 | 75,000 |
| 2013/10/11 | 226 | 230 | 226 | 229 | 172,000 |
| 2013/10/10 | 224 | 226 | 224 | 225 | 55,000 |
| 2013/10/09 | 224 | 226 | 224 | 226 | 81,000 |
| 2013/10/08 | 223 | 227 | 223 | 227 | 115,000 |
| 2013/10/07 | 224 | 225 | 223 | 223 | 113,000 |
| 2013/10/04 | 223 | 226 | 222 | 224 | 106,000 |
| 2013/10/03 | 224 | 225 | 223 | 224 | 98,000 |
| 2013/10/02 | 228 | 229 | 222 | 223 | 216,000 |
| 2013/10/01 | 227 | 228 | 227 | 228 | 87,000 |
| 2013/09/30 | 225 | 227 | 224 | 226 | 110,000 |
| 2013/09/27 | 231 | 234 | 224 | 225 | 352,000 |
| 2013/09/26 | 230 | 231 | 228 | 230 | 151,000 |
| 2013/09/25 | 232 | 233 | 230 | 231 | 179,000 |
| 2013/09/24 | 232 | 236 | 232 | 235 | 217,000 |
| 2013/09/20 | 239 | 240 | 236 | 240 | 140,000 |
| 2013/09/19 | 233 | 235 | 232 | 235 | 123,000 |
| 2013/09/18 | 228 | 231 | 228 | 231 | 118,000 |
| 2013/09/17 | 226 | 229 | 226 | 227 | 127,000 |
| 2013/09/13 | 227 | 228 | 223 | 224 | 540,000 |
| 2013/09/12 | 236 | 237 | 228 | 230 | 102,000 |
| 2013/09/11 | 237 | 237 | 233 | 236 | 149,000 |
| 2013/09/10 | 235 | 237 | 228 | 235 | 96,000 |
| 2013/09/09 | 235 | 236 | 232 | 235 | 133,000 |
| 2013/09/06 | 230 | 230 | 223 | 228 | 56,000 |
| 2013/09/05 | 233 | 233 | 228 | 230 | 49,000 |
| 2013/09/04 | 228 | 234 | 228 | 233 | 26,000 |
| 2013/09/03 | 229 | 231 | 227 | 231 | 78,000 |
| 2013/09/02 | 227 | 227 | 225 | 226 | 40,000 |
| 2013/08/30 | 228 | 229 | 223 | 224 | 160,000 |
| 2013/08/29 | 224 | 227 | 224 | 226 | 55,000 |
| 2013/08/28 | 225 | 227 | 223 | 225 | 160,000 |
| 2013/08/27 | 226 | 229 | 226 | 227 | 63,000 |
| 2013/08/26 | 227 | 229 | 226 | 226 | 19,000 |
| 2013/08/23 | 227 | 230 | 224 | 228 | 91,000 |
| 2013/08/22 | 229 | 229 | 223 | 224 | 299,000 |
| 2013/08/21 | 232 | 232 | 227 | 228 | 98,000 |
| 2013/08/20 | 234 | 237 | 233 | 233 | 253,000 |
| 2013/08/19 | 226 | 230 | 226 | 230 | 88,000 |
| 2013/08/16 | 228 | 229 | 225 | 226 | 118,000 |
| 2013/08/15 | 232 | 232 | 229 | 229 | 44,000 |
| 2013/08/14 | 232 | 234 | 230 | 233 | 66,000 |
| 2013/08/13 | 230 | 232 | 228 | 232 | 24,000 |
| 2013/08/12 | 227 | 230 | 227 | 229 | 30,000 |
| 2013/08/09 | 230 | 231 | 227 | 227 | 75,000 |
| 2013/08/08 | 228 | 231 | 227 | 227 | 103,000 |
| 2013/08/07 | 231 | 233 | 229 | 229 | 101,000 |
| 2013/08/06 | 234 | 237 | 231 | 235 | 90,000 |
| 2013/08/05 | 231 | 235 | 231 | 235 | 97,000 |
| 2013/08/02 | 237 | 239 | 234 | 239 | 117,000 |
| 2013/08/01 | 227 | 234 | 227 | 233 | 107,000 |
| 2013/07/31 | 226 | 227 | 224 | 224 | 172,000 |
| 2013/07/30 | 224 | 229 | 224 | 227 | 78,000 |
| 2013/07/29 | 230 | 230 | 223 | 223 | 141,000 |
| 2013/07/26 | 237 | 237 | 231 | 231 | 180,000 |
| 2013/07/25 | 248 | 248 | 239 | 239 | 50,000 |
| 2013/07/24 | 247 | 247 | 246 | 246 | 40,000 |
| 2013/07/23 | 239 | 250 | 239 | 246 | 98,000 |
| 2013/07/22 | 244 | 244 | 237 | 241 | 51,000 |
| 2013/07/19 | 242 | 244 | 241 | 241 | 154,000 |
| 2013/07/18 | 236 | 243 | 236 | 242 | 127,000 |
| 2013/07/17 | 235 | 235 | 230 | 234 | 141,000 |
| 2013/07/16 | 240 | 244 | 234 | 235 | 177,000 |
| 2013/07/12 | 235 | 241 | 235 | 237 | 157,000 |
| 2013/07/11 | 241 | 241 | 235 | 236 | 93,000 |
| 2013/07/10 | 243 | 245 | 239 | 240 | 105,000 |
| 2013/07/09 | 237 | 242 | 235 | 240 | 158,000 |
| 2013/07/08 | 245 | 246 | 233 | 233 | 243,000 |
| 2013/07/05 | 245 | 249 | 243 | 244 | 136,000 |
| 2013/07/04 | 245 | 250 | 244 | 244 | 73,000 |
| 2013/07/03 | 249 | 252 | 246 | 249 | 138,000 |
| 2013/07/02 | 245 | 249 | 242 | 249 | 203,000 |
| 2013/07/01 | 235 | 239 | 233 | 239 | 90,000 |
| 2013/06/28 | 226 | 236 | 226 | 235 | 336,000 |
| 2013/06/27 | 222 | 224 | 220 | 224 | 94,000 |
| 2013/06/26 | 223 | 223 | 218 | 220 | 69,000 |
| 2013/06/25 | 222 | 224 | 219 | 220 | 87,000 |
| 2013/06/24 | 224 | 226 | 222 | 223 | 63,000 |
| 2013/06/21 | 217 | 229 | 215 | 220 | 398,000 |
| 2013/06/20 | 228 | 229 | 218 | 219 | 401,000 |
| 2013/06/19 | 232 | 234 | 227 | 228 | 162,000 |
| 2013/06/18 | 235 | 236 | 230 | 230 | 69,000 |
| 2013/06/17 | 228 | 236 | 228 | 235 | 130,000 |
| 2013/06/14 | 252 | 252 | 225 | 230 | 765,000 |
| 2013/06/13 | 227 | 229 | 225 | 225 | 108,000 |
| 2013/06/12 | 230 | 235 | 229 | 233 | 94,000 |
| 2013/06/11 | 241 | 243 | 236 | 238 | 104,000 |
| 2013/06/10 | 249 | 249 | 242 | 245 | 84,000 |
| 2013/06/07 | 230 | 240 | 227 | 235 | 189,000 |
| 2013/06/06 | 237 | 237 | 230 | 231 | 301,000 |
| 2013/06/05 | 251 | 251 | 238 | 238 | 223,000 |
| 2013/06/04 | 240 | 253 | 236 | 252 | 211,000 |
| 2013/06/03 | 245 | 245 | 239 | 242 | 177,000 |
| 2013/05/31 | 247 | 248 | 242 | 245 | 134,000 |
| 2013/05/30 | 248 | 251 | 242 | 242 | 284,000 |
| 2013/05/29 | 257 | 260 | 251 | 252 | 127,000 |
| 2013/05/28 | 247 | 260 | 246 | 254 | 197,000 |
| 2013/05/27 | 264 | 265 | 252 | 252 | 176,000 |
| 2013/05/24 | 254 | 274 | 254 | 262 | 397,000 |
| 2013/05/23 | 289 | 289 | 243 | 245 | 400,000 |
| 2013/05/22 | 288 | 295 | 288 | 289 | 115,000 |
| 2013/05/21 | 292 | 293 | 286 | 291 | 170,000 |
| 2013/05/20 | 295 | 297 | 292 | 292 | 162,000 |
| 2013/05/17 | 297 | 300 | 293 | 294 | 143,000 |
| 2013/05/16 | 298 | 298 | 293 | 297 | 164,000 |
| 2013/05/15 | 294 | 297 | 294 | 295 | 148,000 |
| 2013/05/14 | 294 | 295 | 292 | 292 | 102,000 |
| 2013/05/13 | 298 | 298 | 291 | 294 | 151,000 |
| 2013/05/10 | 300 | 301 | 293 | 294 | 146,000 |
| 2013/05/09 | 300 | 301 | 289 | 289 | 98,000 |
| 2013/05/08 | 301 | 303 | 298 | 300 | 133,000 |
| 2013/05/07 | 300 | 304 | 299 | 304 | 206,000 |
| 2013/05/02 | 293 | 295 | 292 | 294 | 72,000 |
| 2013/05/01 | 297 | 297 | 291 | 292 | 110,000 |
| 2013/04/30 | 302 | 303 | 296 | 297 | 121,000 |
| 2013/04/26 | 300 | 302 | 298 | 299 | 138,000 |
| 2013/04/25 | 298 | 302 | 297 | 300 | 206,000 |
| 2013/04/24 | 303 | 304 | 297 | 302 | 170,000 |
| 2013/04/23 | 304 | 304 | 298 | 300 | 141,000 |
| 2013/04/22 | 298 | 301 | 295 | 301 | 166,000 |
| 2013/04/19 | 294 | 294 | 284 | 290 | 246,000 |
| 2013/04/18 | 291 | 296 | 289 | 292 | 186,000 |
| 2013/04/17 | 285 | 292 | 285 | 291 | 209,000 |
| 2013/04/16 | 284 | 290 | 281 | 281 | 254,000 |
| 2013/04/15 | 302 | 304 | 279 | 288 | 197,000 |
| 2013/04/12 | 308 | 309 | 302 | 305 | 176,000 |
| 2013/04/11 | 310 | 314 | 305 | 308 | 175,000 |
| 2013/04/10 | 308 | 310 | 302 | 305 | 130,000 |
| 2013/04/09 | 320 | 321 | 303 | 305 | 206,000 |
| 2013/04/08 | 314 | 325 | 311 | 318 | 304,000 |
| 2013/04/05 | 302 | 322 | 302 | 309 | 406,000 |
| 2013/04/04 | 269 | 296 | 263 | 292 | 182,000 |
| 2013/04/03 | 262 | 273 | 262 | 271 | 213,000 |
| 2013/04/02 | 258 | 270 | 246 | 264 | 217,000 |
| 2013/04/01 | 289 | 289 | 262 | 266 | 121,000 |
| 2013/03/29 | 298 | 298 | 286 | 289 | 133,000 |
| 2013/03/28 | 303 | 303 | 295 | 298 | 104,000 |
| 2013/03/27 | 295 | 303 | 294 | 302 | 131,000 |
| 2013/03/26 | 294 | 308 | 294 | 304 | 173,000 |
| 2013/03/25 | 304 | 304 | 294 | 295 | 226,000 |
| 2013/03/22 | 310 | 310 | 300 | 300 | 148,000 |
| 2013/03/21 | 309 | 323 | 309 | 311 | 253,000 |
| 2013/03/19 | 301 | 309 | 301 | 309 | 190,000 |
| 2013/03/18 | 294 | 299 | 290 | 294 | 141,000 |
| 2013/03/15 | 281 | 295 | 281 | 295 | 173,000 |
| 2013/03/14 | 279 | 283 | 275 | 280 | 81,000 |
| 2013/03/13 | 276 | 280 | 276 | 276 | 62,000 |
| 2013/03/12 | 291 | 292 | 278 | 280 | 155,000 |
| 2013/03/11 | 275 | 292 | 275 | 288 | 230,000 |
| 2013/03/08 | 270 | 274 | 270 | 273 | 388,000 |
| 2013/03/07 | 268 | 273 | 267 | 271 | 112,000 |
| 2013/03/06 | 263 | 268 | 263 | 267 | 108,000 |
| 2013/03/05 | 256 | 266 | 256 | 259 | 132,000 |
| 2013/03/04 | 255 | 260 | 251 | 253 | 144,000 |
| 2013/03/01 | 245 | 254 | 245 | 252 | 93,000 |
| 2013/02/28 | 240 | 249 | 240 | 249 | 105,000 |
| 2013/02/27 | 243 | 245 | 238 | 238 | 123,000 |
| 2013/02/26 | 245 | 248 | 239 | 241 | 97,000 |
| 2013/02/25 | 244 | 253 | 244 | 250 | 166,000 |
| 2013/02/22 | 242 | 245 | 237 | 238 | 141,000 |
| 2013/02/21 | 249 | 249 | 244 | 244 | 79,000 |
| 2013/02/20 | 246 | 250 | 246 | 249 | 132,000 |
| 2013/02/19 | 243 | 244 | 242 | 244 | 93,000 |
| 2013/02/18 | 234 | 244 | 233 | 242 | 220,000 |
| 2013/02/15 | 231 | 231 | 227 | 228 | 171,000 |
| 2013/02/14 | 234 | 234 | 231 | 232 | 81,000 |
| 2013/02/13 | 237 | 239 | 232 | 233 | 103,000 |
| 2013/02/12 | 240 | 243 | 234 | 239 | 273,000 |
| 2013/02/08 | 232 | 232 | 227 | 227 | 131,000 |
| 2013/02/07 | 235 | 237 | 231 | 232 | 210,000 |
| 2013/02/06 | 236 | 239 | 235 | 237 | 136,000 |
| 2013/02/05 | 236 | 237 | 231 | 232 | 118,000 |
| 2013/02/04 | 240 | 242 | 240 | 240 | 106,000 |
| 2013/02/01 | 238 | 240 | 238 | 239 | 68,000 |
| 2013/01/31 | 240 | 241 | 238 | 238 | 167,000 |
| 2013/01/30 | 238 | 241 | 236 | 240 | 54,000 |
| 2013/01/29 | 230 | 238 | 230 | 236 | 95,000 |
| 2013/01/28 | 240 | 240 | 231 | 231 | 113,000 |
| 2013/01/25 | 235 | 239 | 232 | 237 | 136,000 |
| 2013/01/24 | 226 | 231 | 225 | 229 | 81,000 |
| 2013/01/23 | 231 | 234 | 228 | 229 | 71,000 |
| 2013/01/22 | 240 | 241 | 232 | 233 | 128,000 |
| 2013/01/21 | 241 | 241 | 239 | 239 | 72,000 |
| 2013/01/18 | 239 | 241 | 238 | 241 | 169,000 |
| 2013/01/17 | 239 | 241 | 233 | 238 | 154,000 |
| 2013/01/16 | 238 | 240 | 236 | 239 | 125,000 |
| 2013/01/15 | 242 | 243 | 238 | 238 | 121,000 |
| 2013/01/11 | 241 | 247 | 237 | 238 | 115,000 |
| 2013/01/10 | 234 | 241 | 232 | 239 | 153,000 |
| 2013/01/09 | 228 | 235 | 228 | 233 | 82,000 |
| 2013/01/08 | 233 | 239 | 231 | 233 | 97,000 |
| 2013/01/07 | 247 | 247 | 233 | 235 | 139,000 |
| 2013/01/04 | 239 | 243 | 239 | 241 | 125,000 |