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 |
---|---|---|---|---|---|
2014/12/30 | 255 | 256 | 253 | 253 | 66,000 |
2014/12/29 | 257 | 257 | 254 | 254 | 74,000 |
2014/12/26 | 254 | 258 | 252 | 256 | 131,000 |
2014/12/25 | 253 | 255 | 253 | 255 | 113,000 |
2014/12/24 | 254 | 255 | 253 | 255 | 118,000 |
2014/12/22 | 256 | 256 | 251 | 253 | 140,000 |
2014/12/19 | 252 | 254 | 252 | 254 | 213,000 |
2014/12/18 | 254 | 254 | 247 | 248 | 212,000 |
2014/12/17 | 249 | 253 | 249 | 251 | 205,000 |
2014/12/16 | 245 | 249 | 243 | 248 | 194,000 |
2014/12/15 | 247 | 251 | 245 | 248 | 191,000 |
2014/12/12 | 256 | 256 | 250 | 250 | 523,000 |
2014/12/11 | 252 | 255 | 252 | 255 | 146,000 |
2014/12/10 | 254 | 255 | 252 | 254 | 266,000 |
2014/12/09 | 257 | 257 | 255 | 255 | 121,000 |
2014/12/08 | 260 | 260 | 257 | 258 | 165,000 |
2014/12/05 | 259 | 259 | 256 | 259 | 216,000 |
2014/12/04 | 258 | 260 | 257 | 259 | 316,000 |
2014/12/03 | 253 | 259 | 253 | 255 | 313,000 |
2014/12/02 | 252 | 254 | 251 | 253 | 196,000 |
2014/12/01 | 250 | 253 | 250 | 252 | 72,000 |
2014/11/28 | 250 | 252 | 248 | 251 | 215,000 |
2014/11/27 | 250 | 251 | 246 | 246 | 151,000 |
2014/11/26 | 248 | 251 | 247 | 250 | 98,000 |
2014/11/25 | 252 | 252 | 249 | 251 | 110,000 |
2014/11/21 | 249 | 251 | 247 | 250 | 170,000 |
2014/11/20 | 253 | 253 | 249 | 249 | 119,000 |
2014/11/19 | 253 | 254 | 251 | 252 | 145,000 |
2014/11/18 | 250 | 253 | 248 | 253 | 205,000 |
2014/11/17 | 249 | 253 | 247 | 248 | 307,000 |
2014/11/14 | 254 | 254 | 248 | 248 | 277,000 |
2014/11/13 | 249 | 251 | 248 | 251 | 134,000 |
2014/11/12 | 249 | 253 | 248 | 249 | 241,000 |
2014/11/11 | 249 | 250 | 247 | 249 | 288,000 |
2014/11/10 | 244 | 248 | 243 | 246 | 236,000 |
2014/11/07 | 238 | 244 | 238 | 243 | 165,000 |
2014/11/06 | 244 | 244 | 236 | 237 | 186,000 |
2014/11/05 | 240 | 244 | 238 | 243 | 344,000 |
2014/11/04 | 244 | 244 | 238 | 239 | 526,000 |
2014/10/31 | 224 | 236 | 224 | 236 | 491,000 |
2014/10/30 | 222 | 224 | 221 | 223 | 474,000 |
2014/10/29 | 219 | 222 | 219 | 221 | 176,000 |
2014/10/28 | 218 | 219 | 217 | 217 | 100,000 |
2014/10/27 | 220 | 220 | 216 | 218 | 187,000 |
2014/10/24 | 219 | 219 | 216 | 216 | 85,000 |
2014/10/23 | 215 | 218 | 214 | 216 | 74,000 |
2014/10/22 | 213 | 217 | 213 | 216 | 146,000 |
2014/10/21 | 214 | 215 | 212 | 212 | 165,000 |
2014/10/20 | 211 | 230 | 211 | 213 | 421,000 |
2014/10/17 | 216 | 216 | 207 | 208 | 406,000 |
2014/10/16 | 214 | 214 | 211 | 212 | 303,000 |
2014/10/15 | 215 | 220 | 215 | 216 | 382,000 |
2014/10/14 | 218 | 223 | 215 | 215 | 436,000 |
2014/10/10 | 219 | 221 | 218 | 219 | 254,000 |
2014/10/09 | 227 | 228 | 222 | 222 | 287,000 |
2014/10/08 | 228 | 229 | 226 | 226 | 286,000 |
2014/10/07 | 229 | 233 | 228 | 229 | 274,000 |
2014/10/06 | 230 | 232 | 228 | 229 | 169,000 |
2014/10/03 | 228 | 233 | 227 | 228 | 210,000 |
2014/10/02 | 234 | 235 | 228 | 228 | 257,000 |
2014/10/01 | 240 | 241 | 237 | 237 | 212,000 |
2014/09/30 | 235 | 238 | 233 | 236 | 194,000 |
2014/09/29 | 238 | 238 | 233 | 235 | 133,000 |
2014/09/26 | 235 | 238 | 234 | 236 | 190,000 |
2014/09/25 | 237 | 240 | 237 | 240 | 341,000 |
2014/09/24 | 235 | 238 | 235 | 236 | 225,000 |
2014/09/22 | 240 | 240 | 235 | 235 | 344,000 |
2014/09/19 | 236 | 238 | 233 | 233 | 492,000 |
2014/09/18 | 232 | 234 | 232 | 234 | 206,000 |
2014/09/17 | 233 | 233 | 231 | 231 | 64,000 |
2014/09/16 | 233 | 234 | 229 | 231 | 210,000 |
2014/09/12 | 233 | 235 | 233 | 235 | 252,000 |
2014/09/11 | 233 | 234 | 233 | 234 | 71,000 |
2014/09/10 | 232 | 234 | 232 | 234 | 100,000 |
2014/09/09 | 237 | 237 | 233 | 233 | 64,000 |
2014/09/08 | 234 | 236 | 232 | 236 | 119,000 |
2014/09/05 | 235 | 235 | 232 | 234 | 109,000 |
2014/09/04 | 233 | 234 | 232 | 233 | 56,000 |
2014/09/03 | 233 | 233 | 231 | 233 | 99,000 |
2014/09/02 | 234 | 235 | 230 | 232 | 312,000 |
2014/09/01 | 233 | 234 | 232 | 232 | 57,000 |
2014/08/29 | 231 | 233 | 230 | 231 | 50,000 |
2014/08/28 | 231 | 233 | 230 | 232 | 93,000 |
2014/08/27 | 234 | 234 | 231 | 233 | 87,000 |
2014/08/26 | 233 | 234 | 232 | 233 | 83,000 |
2014/08/25 | 234 | 234 | 232 | 234 | 109,000 |
2014/08/22 | 234 | 234 | 233 | 234 | 171,000 |
2014/08/21 | 232 | 233 | 230 | 233 | 94,000 |
2014/08/20 | 231 | 232 | 226 | 232 | 212,000 |
2014/08/19 | 231 | 231 | 228 | 230 | 119,000 |
2014/08/18 | 230 | 231 | 228 | 230 | 50,000 |
2014/08/15 | 230 | 230 | 228 | 230 | 78,000 |
2014/08/14 | 229 | 230 | 229 | 229 | 42,000 |
2014/08/13 | 229 | 229 | 227 | 229 | 71,000 |
2014/08/12 | 229 | 230 | 229 | 229 | 89,000 |
2014/08/11 | 222 | 229 | 222 | 229 | 139,000 |
2014/08/08 | 225 | 226 | 220 | 221 | 140,000 |
2014/08/07 | 225 | 226 | 222 | 226 | 150,000 |
2014/08/06 | 226 | 228 | 224 | 224 | 153,000 |
2014/08/05 | 227 | 228 | 226 | 226 | 174,000 |
2014/08/04 | 228 | 229 | 227 | 227 | 159,000 |
2014/08/01 | 229 | 231 | 228 | 228 | 155,000 |
2014/07/31 | 233 | 233 | 230 | 231 | 48,000 |
2014/07/30 | 231 | 232 | 230 | 232 | 68,000 |
2014/07/29 | 232 | 233 | 230 | 233 | 87,000 |
2014/07/28 | 230 | 233 | 230 | 232 | 207,000 |
2014/07/25 | 230 | 231 | 229 | 231 | 125,000 |
2014/07/24 | 227 | 230 | 227 | 230 | 131,000 |
2014/07/23 | 227 | 228 | 226 | 227 | 109,000 |
2014/07/22 | 226 | 229 | 226 | 227 | 209,000 |
2014/07/18 | 226 | 227 | 225 | 226 | 251,000 |
2014/07/17 | 224 | 226 | 224 | 226 | 205,000 |
2014/07/16 | 225 | 227 | 223 | 223 | 239,000 |
2014/07/15 | 225 | 228 | 225 | 225 | 167,000 |
2014/07/14 | 228 | 229 | 224 | 225 | 151,000 |
2014/07/11 | 225 | 228 | 224 | 228 | 131,000 |
2014/07/10 | 230 | 231 | 228 | 229 | 159,000 |
2014/07/09 | 229 | 230 | 226 | 227 | 97,000 |
2014/07/08 | 230 | 231 | 228 | 230 | 190,000 |
2014/07/07 | 230 | 230 | 228 | 228 | 25,000 |
2014/07/04 | 231 | 231 | 229 | 231 | 88,000 |
2014/07/03 | 229 | 231 | 227 | 229 | 135,000 |
2014/07/02 | 233 | 233 | 226 | 228 | 182,000 |
2014/07/01 | 227 | 230 | 226 | 229 | 270,000 |
2014/06/30 | 220 | 227 | 220 | 226 | 118,000 |
2014/06/27 | 225 | 225 | 219 | 223 | 164,000 |
2014/06/26 | 227 | 227 | 225 | 225 | 90,000 |
2014/06/25 | 229 | 229 | 227 | 227 | 75,000 |
2014/06/24 | 229 | 230 | 227 | 229 | 294,000 |
2014/06/23 | 228 | 229 | 228 | 229 | 118,000 |
2014/06/20 | 228 | 229 | 226 | 226 | 270,000 |
2014/06/19 | 227 | 230 | 225 | 228 | 236,000 |
2014/06/18 | 227 | 228 | 226 | 228 | 88,000 |
2014/06/17 | 225 | 227 | 223 | 227 | 97,000 |
2014/06/16 | 226 | 227 | 222 | 223 | 91,000 |
2014/06/13 | 223 | 227 | 223 | 226 | 271,000 |
2014/06/12 | 225 | 227 | 223 | 226 | 156,000 |
2014/06/11 | 226 | 227 | 225 | 226 | 192,000 |
2014/06/10 | 225 | 227 | 225 | 226 | 100,000 |
2014/06/09 | 225 | 226 | 224 | 225 | 71,000 |
2014/06/06 | 224 | 225 | 222 | 225 | 190,000 |
2014/06/05 | 222 | 224 | 221 | 222 | 280,000 |
2014/06/04 | 220 | 223 | 220 | 222 | 207,000 |
2014/06/03 | 221 | 221 | 220 | 220 | 190,000 |
2014/06/02 | 219 | 221 | 218 | 221 | 187,000 |
2014/05/30 | 218 | 219 | 215 | 217 | 179,000 |
2014/05/29 | 216 | 217 | 215 | 216 | 68,000 |
2014/05/28 | 213 | 217 | 213 | 217 | 173,000 |
2014/05/27 | 215 | 215 | 213 | 214 | 216,000 |
2014/05/26 | 215 | 216 | 212 | 216 | 189,000 |
2014/05/23 | 210 | 215 | 210 | 214 | 396,000 |
2014/05/22 | 210 | 212 | 206 | 210 | 376,000 |
2014/05/21 | 206 | 209 | 202 | 207 | 313,000 |
2014/05/20 | 203 | 206 | 203 | 204 | 182,000 |
2014/05/19 | 202 | 204 | 201 | 203 | 298,000 |
2014/05/16 | 205 | 206 | 203 | 204 | 245,000 |
2014/05/15 | 206 | 208 | 205 | 207 | 107,000 |
2014/05/14 | 208 | 209 | 206 | 208 | 143,000 |
2014/05/13 | 206 | 208 | 206 | 208 | 198,000 |
2014/05/12 | 206 | 209 | 206 | 206 | 283,000 |
2014/05/09 | 206 | 209 | 206 | 208 | 162,000 |
2014/05/08 | 207 | 208 | 206 | 207 | 138,000 |
2014/05/07 | 211 | 211 | 205 | 206 | 187,000 |
2014/05/02 | 207 | 212 | 207 | 212 | 206,000 |
2014/05/01 | 209 | 210 | 207 | 210 | 236,000 |
2014/04/30 | 207 | 207 | 206 | 206 | 112,000 |
2014/04/28 | 205 | 207 | 204 | 207 | 62,000 |
2014/04/25 | 204 | 208 | 204 | 207 | 259,000 |
2014/04/24 | 203 | 205 | 202 | 204 | 168,000 |
2014/04/23 | 203 | 204 | 202 | 203 | 111,000 |
2014/04/22 | 204 | 205 | 203 | 203 | 105,000 |
2014/04/21 | 204 | 205 | 203 | 204 | 56,000 |
2014/04/18 | 207 | 207 | 201 | 204 | 228,000 |
2014/04/17 | 205 | 206 | 204 | 206 | 118,000 |
2014/04/16 | 201 | 205 | 201 | 205 | 146,000 |
2014/04/15 | 202 | 202 | 200 | 201 | 181,000 |
2014/04/14 | 201 | 204 | 200 | 201 | 135,000 |
2014/04/11 | 202 | 203 | 200 | 201 | 263,000 |
2014/04/10 | 204 | 206 | 203 | 203 | 195,000 |
2014/04/09 | 207 | 207 | 203 | 204 | 346,000 |
2014/04/08 | 209 | 210 | 205 | 207 | 335,000 |
2014/04/07 | 209 | 211 | 209 | 210 | 201,000 |
2014/04/04 | 212 | 212 | 210 | 212 | 178,000 |
2014/04/03 | 211 | 213 | 209 | 212 | 344,000 |
2014/04/02 | 206 | 214 | 206 | 211 | 625,000 |
2014/04/01 | 214 | 214 | 212 | 214 | 216,000 |
2014/03/31 | 213 | 214 | 210 | 212 | 247,000 |
2014/03/28 | 210 | 213 | 207 | 213 | 348,000 |
2014/03/27 | 207 | 212 | 206 | 212 | 325,000 |
2014/03/26 | 208 | 209 | 206 | 209 | 446,000 |
2014/03/25 | 208 | 210 | 206 | 208 | 716,000 |
2014/03/24 | 201 | 206 | 199 | 204 | 965,000 |
2014/03/20 | 202 | 203 | 197 | 197 | 745,000 |
2014/03/19 | 203 | 203 | 201 | 201 | 1,281,000 |
2014/03/18 | 208 | 208 | 200 | 200 | 1,521,000 |
2014/03/17 | 208 | 209 | 206 | 206 | 262,000 |
2014/03/14 | 212 | 214 | 208 | 209 | 651,000 |
2014/03/13 | 214 | 217 | 213 | 216 | 142,000 |
2014/03/12 | 214 | 216 | 212 | 214 | 181,000 |
2014/03/11 | 216 | 218 | 215 | 218 | 115,000 |
2014/03/10 | 219 | 219 | 216 | 216 | 85,000 |
2014/03/07 | 217 | 218 | 216 | 218 | 156,000 |
2014/03/06 | 214 | 216 | 211 | 216 | 189,000 |
2014/03/05 | 215 | 218 | 213 | 214 | 195,000 |
2014/03/04 | 212 | 215 | 212 | 214 | 407,000 |
2014/03/03 | 213 | 213 | 210 | 212 | 155,000 |
2014/02/28 | 217 | 218 | 211 | 212 | 182,000 |
2014/02/27 | 217 | 219 | 216 | 217 | 83,000 |
2014/02/26 | 218 | 220 | 217 | 219 | 136,000 |
2014/02/25 | 221 | 223 | 220 | 222 | 178,000 |
2014/02/24 | 220 | 222 | 217 | 220 | 146,000 |
2014/02/21 | 215 | 220 | 215 | 220 | 169,000 |
2014/02/20 | 217 | 217 | 213 | 213 | 105,000 |
2014/02/19 | 219 | 221 | 216 | 217 | 150,000 |
2014/02/18 | 214 | 221 | 213 | 221 | 217,000 |
2014/02/17 | 212 | 215 | 209 | 215 | 87,000 |
2014/02/14 | 216 | 217 | 210 | 210 | 184,000 |
2014/02/13 | 220 | 220 | 215 | 215 | 113,000 |
2014/02/12 | 217 | 221 | 217 | 219 | 140,000 |
2014/02/10 | 221 | 222 | 213 | 216 | 162,000 |
2014/02/07 | 211 | 215 | 211 | 215 | 148,000 |
2014/02/06 | 210 | 210 | 207 | 208 | 251,000 |
2014/02/05 | 210 | 213 | 206 | 208 | 334,000 |
2014/02/04 | 215 | 217 | 207 | 208 | 641,000 |
2014/02/03 | 225 | 226 | 218 | 220 | 432,000 |
2014/01/31 | 228 | 228 | 225 | 226 | 140,000 |
2014/01/30 | 226 | 227 | 224 | 226 | 245,000 |
2014/01/29 | 227 | 230 | 227 | 230 | 182,000 |
2014/01/28 | 227 | 227 | 225 | 225 | 226,000 |
2014/01/27 | 229 | 230 | 226 | 226 | 319,000 |
2014/01/24 | 238 | 238 | 232 | 233 | 303,000 |
2014/01/23 | 244 | 247 | 240 | 240 | 204,000 |
2014/01/22 | 242 | 244 | 242 | 244 | 108,000 |
2014/01/21 | 244 | 246 | 243 | 243 | 169,000 |
2014/01/20 | 241 | 245 | 240 | 244 | 169,000 |
2014/01/17 | 237 | 241 | 237 | 240 | 205,000 |
2014/01/16 | 238 | 240 | 237 | 237 | 148,000 |
2014/01/15 | 237 | 239 | 236 | 238 | 166,000 |
2014/01/14 | 238 | 238 | 236 | 236 | 168,000 |
2014/01/10 | 238 | 240 | 236 | 240 | 215,000 |
2014/01/09 | 240 | 240 | 236 | 238 | 105,000 |
2014/01/08 | 236 | 240 | 236 | 240 | 130,000 |
2014/01/07 | 237 | 237 | 235 | 235 | 64,000 |
2014/01/06 | 234 | 239 | 234 | 237 | 234,000 |