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 |
---|---|---|---|---|---|
2015/12/30 | 277 | 280 | 273 | 275 | 91,000 |
2015/12/29 | 270 | 276 | 269 | 276 | 111,000 |
2015/12/28 | 269 | 271 | 268 | 271 | 99,000 |
2015/12/25 | 266 | 267 | 265 | 266 | 117,000 |
2015/12/24 | 268 | 270 | 266 | 266 | 166,000 |
2015/12/22 | 271 | 273 | 270 | 271 | 155,000 |
2015/12/21 | 267 | 269 | 264 | 267 | 226,000 |
2015/12/18 | 275 | 277 | 267 | 271 | 502,000 |
2015/12/17 | 269 | 278 | 266 | 275 | 324,000 |
2015/12/16 | 263 | 266 | 262 | 263 | 417,000 |
2015/12/15 | 268 | 268 | 260 | 261 | 308,000 |
2015/12/14 | 271 | 272 | 267 | 269 | 294,000 |
2015/12/11 | 270 | 275 | 270 | 274 | 407,000 |
2015/12/10 | 277 | 279 | 274 | 275 | 320,000 |
2015/12/09 | 281 | 284 | 280 | 281 | 265,000 |
2015/12/08 | 289 | 289 | 283 | 283 | 186,000 |
2015/12/07 | 293 | 294 | 288 | 291 | 349,000 |
2015/12/04 | 290 | 291 | 285 | 291 | 334,000 |
2015/12/03 | 294 | 294 | 288 | 293 | 424,000 |
2015/12/02 | 300 | 300 | 291 | 293 | 450,000 |
2015/12/01 | 299 | 303 | 298 | 300 | 621,000 |
2015/11/30 | 300 | 304 | 291 | 294 | 3,195,000 |
2015/11/27 | 303 | 310 | 296 | 297 | 552,000 |
2015/11/26 | 304 | 307 | 300 | 300 | 433,000 |
2015/11/25 | 308 | 309 | 299 | 308 | 380,000 |
2015/11/24 | 307 | 310 | 306 | 308 | 326,000 |
2015/11/20 | 307 | 311 | 305 | 311 | 403,000 |
2015/11/19 | 300 | 309 | 300 | 307 | 532,000 |
2015/11/18 | 298 | 299 | 295 | 298 | 265,000 |
2015/11/17 | 290 | 295 | 288 | 295 | 367,000 |
2015/11/16 | 275 | 292 | 275 | 290 | 309,000 |
2015/11/13 | 282 | 285 | 280 | 283 | 570,000 |
2015/11/12 | 266 | 272 | 265 | 271 | 244,000 |
2015/11/11 | 262 | 266 | 253 | 266 | 327,000 |
2015/11/10 | 259 | 264 | 259 | 262 | 118,000 |
2015/11/09 | 259 | 264 | 259 | 261 | 282,000 |
2015/11/06 | 256 | 259 | 255 | 259 | 170,000 |
2015/11/05 | 256 | 256 | 252 | 256 | 142,000 |
2015/11/04 | 257 | 258 | 251 | 253 | 181,000 |
2015/11/02 | 258 | 261 | 252 | 254 | 165,000 |
2015/10/30 | 260 | 268 | 256 | 264 | 424,000 |
2015/10/29 | 264 | 265 | 261 | 263 | 216,000 |
2015/10/28 | 260 | 263 | 259 | 263 | 181,000 |
2015/10/27 | 262 | 263 | 256 | 259 | 122,000 |
2015/10/26 | 258 | 264 | 258 | 262 | 290,000 |
2015/10/23 | 255 | 256 | 254 | 256 | 131,000 |
2015/10/22 | 252 | 256 | 251 | 254 | 118,000 |
2015/10/21 | 246 | 257 | 246 | 256 | 222,000 |
2015/10/20 | 246 | 247 | 246 | 247 | 69,000 |
2015/10/19 | 248 | 248 | 243 | 246 | 91,000 |
2015/10/16 | 250 | 250 | 246 | 247 | 130,000 |
2015/10/15 | 240 | 250 | 240 | 249 | 156,000 |
2015/10/14 | 241 | 243 | 237 | 241 | 214,000 |
2015/10/13 | 245 | 248 | 243 | 243 | 146,000 |
2015/10/09 | 249 | 249 | 243 | 247 | 242,000 |
2015/10/08 | 250 | 250 | 246 | 247 | 228,000 |
2015/10/07 | 248 | 252 | 246 | 252 | 136,000 |
2015/10/06 | 253 | 255 | 245 | 247 | 253,000 |
2015/10/05 | 252 | 253 | 249 | 251 | 92,000 |
2015/10/02 | 255 | 255 | 247 | 250 | 89,000 |
2015/10/01 | 257 | 257 | 251 | 255 | 103,000 |
2015/09/30 | 243 | 257 | 243 | 253 | 273,000 |
2015/09/29 | 242 | 244 | 238 | 243 | 235,000 |
2015/09/28 | 242 | 245 | 240 | 244 | 167,000 |
2015/09/25 | 237 | 244 | 237 | 244 | 241,000 |
2015/09/24 | 240 | 244 | 237 | 237 | 307,000 |
2015/09/18 | 253 | 253 | 241 | 242 | 406,000 |
2015/09/17 | 253 | 254 | 248 | 254 | 123,000 |
2015/09/16 | 254 | 254 | 249 | 251 | 108,000 |
2015/09/15 | 252 | 259 | 251 | 252 | 161,000 |
2015/09/14 | 253 | 256 | 249 | 252 | 160,000 |
2015/09/11 | 244 | 254 | 243 | 253 | 361,000 |
2015/09/10 | 244 | 249 | 243 | 246 | 148,000 |
2015/09/09 | 245 | 251 | 240 | 251 | 244,000 |
2015/09/08 | 239 | 243 | 238 | 239 | 99,000 |
2015/09/07 | 239 | 242 | 234 | 241 | 71,000 |
2015/09/04 | 243 | 244 | 236 | 239 | 240,000 |
2015/09/03 | 240 | 243 | 238 | 241 | 206,000 |
2015/09/02 | 240 | 247 | 238 | 238 | 196,000 |
2015/09/01 | 250 | 255 | 242 | 242 | 335,000 |
2015/08/31 | 247 | 251 | 245 | 250 | 165,000 |
2015/08/28 | 241 | 250 | 240 | 250 | 239,000 |
2015/08/27 | 237 | 238 | 232 | 233 | 236,000 |
2015/08/26 | 226 | 232 | 225 | 229 | 376,000 |
2015/08/25 | 221 | 242 | 221 | 225 | 384,000 |
2015/08/24 | 246 | 247 | 240 | 240 | 265,000 |
2015/08/21 | 256 | 258 | 251 | 252 | 257,000 |
2015/08/20 | 269 | 269 | 263 | 263 | 165,000 |
2015/08/19 | 270 | 273 | 268 | 268 | 92,000 |
2015/08/18 | 268 | 272 | 268 | 271 | 125,000 |
2015/08/17 | 272 | 273 | 266 | 268 | 184,000 |
2015/08/14 | 270 | 271 | 267 | 269 | 138,000 |
2015/08/13 | 269 | 270 | 265 | 270 | 198,000 |
2015/08/12 | 272 | 273 | 262 | 269 | 288,000 |
2015/08/11 | 276 | 277 | 271 | 275 | 159,000 |
2015/08/10 | 269 | 277 | 268 | 276 | 450,000 |
2015/08/07 | 265 | 266 | 263 | 264 | 130,000 |
2015/08/06 | 266 | 269 | 264 | 265 | 179,000 |
2015/08/05 | 263 | 268 | 263 | 265 | 156,000 |
2015/08/04 | 271 | 271 | 263 | 265 | 94,000 |
2015/08/03 | 266 | 271 | 262 | 271 | 113,000 |
2015/07/31 | 267 | 271 | 266 | 268 | 139,000 |
2015/07/30 | 268 | 270 | 264 | 266 | 177,000 |
2015/07/29 | 266 | 268 | 265 | 266 | 94,000 |
2015/07/28 | 265 | 269 | 264 | 266 | 151,000 |
2015/07/27 | 271 | 272 | 269 | 269 | 81,000 |
2015/07/24 | 276 | 281 | 272 | 275 | 171,000 |
2015/07/23 | 274 | 280 | 274 | 279 | 86,000 |
2015/07/22 | 275 | 277 | 274 | 274 | 108,000 |
2015/07/21 | 274 | 277 | 273 | 277 | 159,000 |
2015/07/17 | 276 | 277 | 272 | 274 | 108,000 |
2015/07/16 | 275 | 276 | 273 | 276 | 182,000 |
2015/07/15 | 273 | 277 | 271 | 275 | 462,000 |
2015/07/14 | 276 | 277 | 272 | 274 | 192,000 |
2015/07/13 | 268 | 273 | 267 | 271 | 144,000 |
2015/07/10 | 259 | 267 | 258 | 264 | 360,000 |
2015/07/09 | 261 | 262 | 253 | 260 | 346,000 |
2015/07/08 | 273 | 276 | 266 | 266 | 535,000 |
2015/07/07 | 273 | 275 | 271 | 271 | 277,000 |
2015/07/06 | 277 | 279 | 271 | 271 | 217,000 |
2015/07/03 | 285 | 290 | 277 | 282 | 225,000 |
2015/07/02 | 286 | 289 | 283 | 288 | 177,000 |
2015/07/01 | 281 | 284 | 278 | 283 | 170,000 |
2015/06/30 | 280 | 280 | 273 | 279 | 160,000 |
2015/06/29 | 277 | 280 | 276 | 278 | 222,000 |
2015/06/26 | 285 | 289 | 281 | 288 | 234,000 |
2015/06/25 | 288 | 292 | 286 | 290 | 167,000 |
2015/06/24 | 291 | 293 | 287 | 291 | 338,000 |
2015/06/23 | 287 | 291 | 285 | 290 | 400,000 |
2015/06/22 | 274 | 285 | 274 | 284 | 394,000 |
2015/06/19 | 267 | 275 | 267 | 274 | 343,000 |
2015/06/18 | 268 | 270 | 263 | 267 | 208,000 |
2015/06/17 | 266 | 270 | 266 | 268 | 151,000 |
2015/06/16 | 275 | 275 | 264 | 266 | 279,000 |
2015/06/15 | 273 | 278 | 271 | 277 | 174,000 |
2015/06/12 | 271 | 273 | 268 | 272 | 559,000 |
2015/06/11 | 267 | 270 | 264 | 266 | 232,000 |
2015/06/10 | 265 | 267 | 264 | 267 | 295,000 |
2015/06/09 | 265 | 266 | 261 | 264 | 288,000 |
2015/06/08 | 264 | 267 | 263 | 267 | 189,000 |
2015/06/05 | 263 | 263 | 261 | 261 | 164,000 |
2015/06/04 | 258 | 264 | 258 | 263 | 151,000 |
2015/06/03 | 255 | 258 | 254 | 257 | 175,000 |
2015/06/02 | 260 | 260 | 254 | 255 | 382,000 |
2015/06/01 | 260 | 263 | 259 | 261 | 112,000 |
2015/05/29 | 263 | 263 | 259 | 262 | 134,000 |
2015/05/28 | 258 | 263 | 258 | 263 | 235,000 |
2015/05/27 | 257 | 257 | 255 | 256 | 153,000 |
2015/05/26 | 258 | 258 | 256 | 256 | 60,000 |
2015/05/25 | 260 | 260 | 256 | 257 | 96,000 |
2015/05/22 | 258 | 258 | 255 | 256 | 113,000 |
2015/05/21 | 258 | 260 | 255 | 256 | 163,000 |
2015/05/20 | 263 | 263 | 258 | 259 | 258,000 |
2015/05/19 | 263 | 264 | 261 | 263 | 231,000 |
2015/05/18 | 258 | 265 | 258 | 264 | 397,000 |
2015/05/15 | 259 | 265 | 256 | 265 | 154,000 |
2015/05/14 | 261 | 263 | 259 | 260 | 152,000 |
2015/05/13 | 264 | 266 | 260 | 265 | 183,000 |
2015/05/12 | 261 | 265 | 261 | 264 | 108,000 |
2015/05/11 | 265 | 267 | 264 | 265 | 140,000 |
2015/05/08 | 260 | 264 | 260 | 263 | 217,000 |
2015/05/07 | 255 | 260 | 253 | 258 | 288,000 |
2015/05/01 | 256 | 256 | 250 | 253 | 198,000 |
2015/04/30 | 256 | 261 | 253 | 256 | 318,000 |
2015/04/28 | 259 | 262 | 259 | 262 | 130,000 |
2015/04/27 | 258 | 260 | 257 | 259 | 109,000 |
2015/04/24 | 260 | 261 | 258 | 258 | 98,000 |
2015/04/23 | 262 | 264 | 257 | 260 | 195,000 |
2015/04/22 | 260 | 263 | 258 | 262 | 349,000 |
2015/04/21 | 255 | 260 | 254 | 258 | 159,000 |
2015/04/20 | 257 | 260 | 253 | 255 | 167,000 |
2015/04/17 | 254 | 260 | 254 | 256 | 253,000 |
2015/04/16 | 247 | 257 | 246 | 257 | 261,000 |
2015/04/15 | 246 | 249 | 246 | 247 | 114,000 |
2015/04/14 | 248 | 251 | 246 | 250 | 99,000 |
2015/04/13 | 250 | 250 | 247 | 248 | 57,000 |
2015/04/10 | 250 | 251 | 248 | 248 | 121,000 |
2015/04/09 | 251 | 251 | 247 | 248 | 107,000 |
2015/04/08 | 246 | 250 | 245 | 249 | 143,000 |
2015/04/07 | 244 | 247 | 243 | 246 | 132,000 |
2015/04/06 | 244 | 245 | 243 | 244 | 50,000 |
2015/04/03 | 246 | 246 | 240 | 245 | 275,000 |
2015/04/02 | 244 | 253 | 243 | 247 | 275,000 |
2015/04/01 | 244 | 248 | 242 | 245 | 219,000 |
2015/03/31 | 253 | 253 | 247 | 247 | 146,000 |
2015/03/30 | 247 | 252 | 244 | 250 | 133,000 |
2015/03/27 | 251 | 254 | 246 | 246 | 164,000 |
2015/03/26 | 256 | 256 | 254 | 255 | 186,000 |
2015/03/25 | 255 | 260 | 255 | 257 | 144,000 |
2015/03/24 | 257 | 258 | 254 | 255 | 261,000 |
2015/03/23 | 259 | 259 | 255 | 257 | 103,000 |
2015/03/20 | 260 | 260 | 256 | 259 | 181,000 |
2015/03/19 | 261 | 261 | 256 | 257 | 143,000 |
2015/03/18 | 261 | 261 | 259 | 261 | 103,000 |
2015/03/17 | 260 | 261 | 257 | 259 | 171,000 |
2015/03/16 | 259 | 263 | 256 | 259 | 348,000 |
2015/03/13 | 261 | 261 | 257 | 259 | 499,000 |
2015/03/12 | 254 | 258 | 254 | 258 | 151,000 |
2015/03/11 | 249 | 256 | 248 | 256 | 151,000 |
2015/03/10 | 253 | 255 | 248 | 250 | 156,000 |
2015/03/09 | 256 | 256 | 251 | 253 | 115,000 |
2015/03/06 | 255 | 259 | 255 | 256 | 112,000 |
2015/03/05 | 253 | 259 | 253 | 256 | 82,000 |
2015/03/04 | 257 | 257 | 251 | 252 | 140,000 |
2015/03/03 | 261 | 261 | 255 | 256 | 189,000 |
2015/03/02 | 265 | 265 | 260 | 260 | 148,000 |
2015/02/27 | 264 | 270 | 262 | 265 | 209,000 |
2015/02/26 | 263 | 264 | 260 | 264 | 104,000 |
2015/02/25 | 261 | 263 | 259 | 263 | 132,000 |
2015/02/24 | 258 | 261 | 258 | 260 | 169,000 |
2015/02/23 | 262 | 264 | 255 | 257 | 236,000 |
2015/02/20 | 264 | 264 | 256 | 260 | 219,000 |
2015/02/19 | 256 | 262 | 256 | 260 | 322,000 |
2015/02/18 | 254 | 259 | 254 | 257 | 241,000 |
2015/02/17 | 250 | 254 | 249 | 252 | 189,000 |
2015/02/16 | 248 | 254 | 248 | 252 | 177,000 |
2015/02/13 | 250 | 250 | 246 | 247 | 163,000 |
2015/02/12 | 248 | 252 | 247 | 250 | 209,000 |
2015/02/10 | 250 | 250 | 243 | 244 | 111,000 |
2015/02/09 | 249 | 250 | 247 | 249 | 98,000 |
2015/02/06 | 253 | 253 | 247 | 247 | 170,000 |
2015/02/05 | 247 | 250 | 243 | 250 | 122,000 |
2015/02/04 | 241 | 247 | 241 | 247 | 181,000 |
2015/02/03 | 242 | 243 | 239 | 239 | 151,000 |
2015/02/02 | 242 | 243 | 240 | 241 | 134,000 |
2015/01/30 | 249 | 249 | 246 | 247 | 69,000 |
2015/01/29 | 247 | 247 | 245 | 246 | 72,000 |
2015/01/28 | 244 | 249 | 243 | 248 | 171,000 |
2015/01/27 | 240 | 245 | 240 | 245 | 68,000 |
2015/01/26 | 235 | 240 | 235 | 240 | 80,000 |
2015/01/23 | 240 | 240 | 236 | 237 | 99,000 |
2015/01/22 | 238 | 239 | 237 | 238 | 111,000 |
2015/01/21 | 244 | 244 | 238 | 238 | 181,000 |
2015/01/20 | 239 | 244 | 239 | 244 | 197,000 |
2015/01/19 | 242 | 242 | 239 | 239 | 72,000 |
2015/01/16 | 236 | 241 | 236 | 240 | 289,000 |
2015/01/15 | 237 | 243 | 237 | 243 | 177,000 |
2015/01/14 | 242 | 243 | 240 | 240 | 196,000 |
2015/01/13 | 242 | 247 | 242 | 246 | 205,000 |
2015/01/09 | 247 | 249 | 245 | 249 | 243,000 |
2015/01/08 | 248 | 250 | 247 | 248 | 194,000 |
2015/01/07 | 245 | 250 | 245 | 248 | 204,000 |
2015/01/06 | 254 | 254 | 249 | 250 | 209,000 |
2015/01/05 | 255 | 257 | 252 | 256 | 143,000 |