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 |
---|---|---|---|---|---|
2016/12/30 | 286 | 287 | 283 | 286 | 246,000 |
2016/12/29 | 288 | 288 | 285 | 286 | 182,000 |
2016/12/28 | 288 | 288 | 285 | 288 | 179,000 |
2016/12/27 | 284 | 288 | 282 | 285 | 138,000 |
2016/12/26 | 289 | 289 | 284 | 285 | 156,000 |
2016/12/22 | 288 | 289 | 284 | 289 | 256,000 |
2016/12/21 | 287 | 290 | 285 | 288 | 212,000 |
2016/12/20 | 288 | 288 | 284 | 286 | 248,000 |
2016/12/19 | 289 | 290 | 285 | 288 | 365,000 |
2016/12/16 | 289 | 290 | 287 | 289 | 336,000 |
2016/12/15 | 288 | 289 | 284 | 286 | 484,000 |
2016/12/14 | 290 | 290 | 283 | 288 | 281,000 |
2016/12/13 | 288 | 290 | 286 | 289 | 394,000 |
2016/12/12 | 293 | 293 | 283 | 288 | 371,000 |
2016/12/09 | 292 | 294 | 290 | 292 | 426,000 |
2016/12/08 | 296 | 297 | 290 | 292 | 348,000 |
2016/12/07 | 297 | 297 | 295 | 296 | 250,000 |
2016/12/06 | 296 | 296 | 295 | 295 | 234,000 |
2016/12/05 | 295 | 296 | 291 | 293 | 336,000 |
2016/12/02 | 292 | 297 | 291 | 295 | 589,000 |
2016/12/01 | 296 | 296 | 290 | 291 | 504,000 |
2016/11/30 | 296 | 296 | 294 | 294 | 277,000 |
2016/11/29 | 296 | 296 | 293 | 296 | 213,000 |
2016/11/28 | 294 | 296 | 293 | 296 | 271,000 |
2016/11/25 | 290 | 296 | 290 | 294 | 278,000 |
2016/11/24 | 298 | 298 | 290 | 291 | 343,000 |
2016/11/22 | 300 | 300 | 295 | 296 | 338,000 |
2016/11/21 | 294 | 300 | 294 | 300 | 320,000 |
2016/11/18 | 292 | 295 | 289 | 294 | 415,000 |
2016/11/17 | 279 | 288 | 277 | 288 | 397,000 |
2016/11/16 | 271 | 279 | 270 | 279 | 299,000 |
2016/11/15 | 268 | 273 | 266 | 268 | 398,000 |
2016/11/14 | 253 | 264 | 253 | 263 | 424,000 |
2016/11/11 | 251 | 253 | 240 | 249 | 260,000 |
2016/11/10 | 250 | 251 | 244 | 247 | 232,000 |
2016/11/09 | 248 | 251 | 230 | 231 | 234,000 |
2016/11/08 | 246 | 248 | 245 | 245 | 82,000 |
2016/11/07 | 247 | 247 | 243 | 246 | 68,000 |
2016/11/04 | 242 | 242 | 235 | 240 | 99,000 |
2016/11/02 | 245 | 246 | 242 | 244 | 79,000 |
2016/11/01 | 250 | 250 | 246 | 248 | 110,000 |
2016/10/31 | 250 | 250 | 245 | 248 | 81,000 |
2016/10/28 | 250 | 253 | 246 | 252 | 299,000 |
2016/10/27 | 246 | 251 | 245 | 248 | 192,000 |
2016/10/26 | 242 | 244 | 240 | 244 | 99,000 |
2016/10/25 | 241 | 244 | 240 | 244 | 124,000 |
2016/10/24 | 241 | 241 | 239 | 240 | 40,000 |
2016/10/21 | 240 | 242 | 239 | 241 | 156,000 |
2016/10/20 | 237 | 240 | 237 | 240 | 153,000 |
2016/10/19 | 234 | 237 | 234 | 237 | 79,000 |
2016/10/18 | 234 | 234 | 232 | 234 | 45,000 |
2016/10/17 | 232 | 234 | 231 | 233 | 62,000 |
2016/10/14 | 232 | 232 | 226 | 230 | 167,000 |
2016/10/13 | 234 | 234 | 230 | 233 | 69,000 |
2016/10/12 | 233 | 235 | 230 | 232 | 125,000 |
2016/10/11 | 233 | 236 | 232 | 234 | 73,000 |
2016/10/07 | 233 | 233 | 231 | 233 | 137,000 |
2016/10/06 | 230 | 232 | 229 | 232 | 127,000 |
2016/10/05 | 224 | 229 | 224 | 227 | 151,000 |
2016/10/04 | 220 | 230 | 218 | 223 | 196,000 |
2016/10/03 | 218 | 222 | 214 | 218 | 95,000 |
2016/09/30 | 221 | 221 | 214 | 215 | 171,000 |
2016/09/29 | 225 | 227 | 221 | 225 | 116,000 |
2016/09/28 | 223 | 224 | 216 | 222 | 146,000 |
2016/09/27 | 219 | 225 | 214 | 225 | 334,000 |
2016/09/26 | 230 | 232 | 224 | 224 | 125,000 |
2016/09/23 | 229 | 234 | 229 | 234 | 296,000 |
2016/09/21 | 219 | 241 | 212 | 237 | 392,000 |
2016/09/20 | 218 | 223 | 216 | 218 | 289,000 |
2016/09/16 | 209 | 217 | 208 | 216 | 230,000 |
2016/09/15 | 210 | 211 | 206 | 206 | 143,000 |
2016/09/14 | 213 | 213 | 210 | 212 | 99,000 |
2016/09/13 | 216 | 217 | 213 | 214 | 62,000 |
2016/09/12 | 217 | 219 | 213 | 214 | 118,000 |
2016/09/09 | 222 | 222 | 219 | 219 | 185,000 |
2016/09/08 | 214 | 223 | 214 | 222 | 283,000 |
2016/09/07 | 213 | 214 | 211 | 213 | 107,000 |
2016/09/06 | 214 | 215 | 214 | 214 | 61,000 |
2016/09/05 | 214 | 216 | 213 | 213 | 92,000 |
2016/09/02 | 215 | 216 | 212 | 213 | 170,000 |
2016/09/01 | 211 | 215 | 210 | 215 | 197,000 |
2016/08/31 | 210 | 211 | 209 | 211 | 73,000 |
2016/08/30 | 206 | 210 | 206 | 210 | 50,000 |
2016/08/29 | 205 | 206 | 205 | 206 | 45,000 |
2016/08/26 | 203 | 204 | 202 | 202 | 83,000 |
2016/08/25 | 204 | 205 | 203 | 203 | 76,000 |
2016/08/24 | 205 | 206 | 204 | 204 | 60,000 |
2016/08/23 | 208 | 208 | 204 | 204 | 91,000 |
2016/08/22 | 208 | 209 | 207 | 208 | 84,000 |
2016/08/19 | 210 | 210 | 208 | 208 | 111,000 |
2016/08/18 | 208 | 214 | 208 | 209 | 158,000 |
2016/08/17 | 206 | 210 | 204 | 209 | 170,000 |
2016/08/16 | 209 | 210 | 207 | 207 | 150,000 |
2016/08/15 | 213 | 215 | 209 | 209 | 183,000 |
2016/08/12 | 220 | 220 | 211 | 213 | 188,000 |
2016/08/10 | 217 | 218 | 215 | 218 | 51,000 |
2016/08/09 | 217 | 220 | 216 | 217 | 164,000 |
2016/08/08 | 216 | 219 | 216 | 218 | 106,000 |
2016/08/05 | 210 | 214 | 210 | 211 | 91,000 |
2016/08/04 | 209 | 213 | 208 | 212 | 183,000 |
2016/08/03 | 214 | 217 | 206 | 207 | 197,000 |
2016/08/02 | 223 | 223 | 218 | 218 | 110,000 |
2016/08/01 | 218 | 225 | 217 | 223 | 179,000 |
2016/07/29 | 212 | 227 | 209 | 224 | 289,000 |
2016/07/28 | 213 | 213 | 211 | 211 | 78,000 |
2016/07/27 | 212 | 215 | 212 | 214 | 146,000 |
2016/07/26 | 210 | 212 | 208 | 211 | 145,000 |
2016/07/25 | 210 | 213 | 210 | 211 | 92,000 |
2016/07/22 | 210 | 213 | 208 | 210 | 75,000 |
2016/07/21 | 213 | 215 | 211 | 212 | 148,000 |
2016/07/20 | 210 | 212 | 206 | 212 | 139,000 |
2016/07/19 | 210 | 211 | 207 | 210 | 133,000 |
2016/07/15 | 207 | 212 | 207 | 210 | 232,000 |
2016/07/14 | 207 | 209 | 205 | 207 | 143,000 |
2016/07/13 | 208 | 212 | 205 | 207 | 332,000 |
2016/07/12 | 203 | 208 | 203 | 206 | 323,000 |
2016/07/11 | 194 | 202 | 194 | 201 | 232,000 |
2016/07/08 | 196 | 196 | 193 | 193 | 174,000 |
2016/07/07 | 195 | 198 | 195 | 195 | 85,000 |
2016/07/06 | 197 | 199 | 193 | 195 | 254,000 |
2016/07/05 | 201 | 201 | 198 | 200 | 95,000 |
2016/07/04 | 204 | 205 | 200 | 201 | 217,000 |
2016/07/01 | 201 | 203 | 198 | 200 | 292,000 |
2016/06/30 | 202 | 202 | 200 | 200 | 88,000 |
2016/06/29 | 200 | 202 | 196 | 200 | 122,000 |
2016/06/28 | 197 | 201 | 193 | 198 | 210,000 |
2016/06/27 | 200 | 200 | 197 | 197 | 142,000 |
2016/06/24 | 207 | 208 | 197 | 197 | 240,000 |
2016/06/23 | 204 | 207 | 203 | 206 | 95,000 |
2016/06/22 | 203 | 205 | 201 | 203 | 193,000 |
2016/06/21 | 204 | 206 | 202 | 205 | 116,000 |
2016/06/20 | 200 | 206 | 200 | 204 | 124,000 |
2016/06/17 | 205 | 206 | 198 | 198 | 310,000 |
2016/06/16 | 205 | 206 | 202 | 202 | 157,000 |
2016/06/15 | 202 | 206 | 202 | 203 | 202,000 |
2016/06/14 | 201 | 202 | 201 | 202 | 122,000 |
2016/06/13 | 202 | 203 | 201 | 201 | 182,000 |
2016/06/10 | 212 | 212 | 207 | 208 | 255,000 |
2016/06/09 | 212 | 212 | 210 | 211 | 66,000 |
2016/06/08 | 211 | 212 | 210 | 212 | 52,000 |
2016/06/07 | 207 | 218 | 207 | 211 | 123,000 |
2016/06/06 | 208 | 208 | 206 | 207 | 203,000 |
2016/06/03 | 209 | 210 | 208 | 209 | 155,000 |
2016/06/02 | 213 | 213 | 208 | 208 | 188,000 |
2016/06/01 | 216 | 217 | 213 | 215 | 126,000 |
2016/05/31 | 210 | 217 | 210 | 217 | 305,000 |
2016/05/30 | 208 | 211 | 208 | 210 | 55,000 |
2016/05/27 | 208 | 209 | 207 | 208 | 79,000 |
2016/05/26 | 213 | 214 | 209 | 209 | 113,000 |
2016/05/25 | 212 | 213 | 210 | 212 | 114,000 |
2016/05/24 | 213 | 213 | 210 | 210 | 98,000 |
2016/05/23 | 210 | 214 | 209 | 214 | 131,000 |
2016/05/20 | 207 | 212 | 206 | 211 | 233,000 |
2016/05/19 | 205 | 211 | 205 | 207 | 274,000 |
2016/05/18 | 202 | 206 | 202 | 203 | 207,000 |
2016/05/17 | 203 | 204 | 201 | 203 | 132,000 |
2016/05/16 | 205 | 205 | 201 | 201 | 235,000 |
2016/05/13 | 210 | 211 | 205 | 205 | 211,000 |
2016/05/12 | 210 | 213 | 208 | 211 | 88,000 |
2016/05/11 | 213 | 213 | 209 | 211 | 86,000 |
2016/05/10 | 207 | 211 | 206 | 210 | 174,000 |
2016/05/09 | 205 | 207 | 204 | 206 | 88,000 |
2016/05/06 | 207 | 208 | 203 | 204 | 176,000 |
2016/05/02 | 206 | 214 | 205 | 205 | 204,000 |
2016/04/28 | 227 | 230 | 210 | 213 | 232,000 |
2016/04/27 | 225 | 227 | 224 | 225 | 135,000 |
2016/04/26 | 225 | 226 | 221 | 225 | 100,000 |
2016/04/25 | 221 | 228 | 217 | 227 | 189,000 |
2016/04/22 | 215 | 223 | 215 | 220 | 335,000 |
2016/04/21 | 215 | 217 | 212 | 216 | 290,000 |
2016/04/20 | 215 | 215 | 212 | 213 | 109,000 |
2016/04/19 | 212 | 214 | 211 | 214 | 186,000 |
2016/04/18 | 207 | 210 | 207 | 207 | 98,000 |
2016/04/15 | 212 | 214 | 209 | 213 | 59,000 |
2016/04/14 | 212 | 215 | 210 | 214 | 206,000 |
2016/04/13 | 205 | 210 | 205 | 209 | 100,000 |
2016/04/12 | 200 | 206 | 200 | 204 | 103,000 |
2016/04/11 | 202 | 202 | 199 | 199 | 161,000 |
2016/04/08 | 201 | 206 | 200 | 203 | 177,000 |
2016/04/07 | 202 | 205 | 202 | 203 | 140,000 |
2016/04/06 | 202 | 206 | 202 | 203 | 130,000 |
2016/04/05 | 209 | 209 | 203 | 204 | 145,000 |
2016/04/04 | 210 | 214 | 210 | 212 | 105,000 |
2016/04/01 | 217 | 217 | 209 | 210 | 244,000 |
2016/03/31 | 216 | 221 | 216 | 217 | 219,000 |
2016/03/30 | 220 | 221 | 213 | 214 | 165,000 |
2016/03/29 | 219 | 221 | 218 | 221 | 168,000 |
2016/03/28 | 221 | 229 | 219 | 222 | 700,000 |
2016/03/25 | 222 | 222 | 218 | 219 | 200,000 |
2016/03/24 | 228 | 228 | 222 | 222 | 160,000 |
2016/03/23 | 232 | 233 | 228 | 229 | 135,000 |
2016/03/22 | 228 | 231 | 227 | 231 | 219,000 |
2016/03/18 | 226 | 226 | 221 | 225 | 290,000 |
2016/03/17 | 222 | 228 | 220 | 221 | 196,000 |
2016/03/16 | 221 | 222 | 218 | 220 | 147,000 |
2016/03/15 | 217 | 221 | 215 | 221 | 197,000 |
2016/03/14 | 216 | 219 | 216 | 218 | 191,000 |
2016/03/11 | 209 | 213 | 209 | 213 | 268,000 |
2016/03/10 | 210 | 212 | 207 | 210 | 171,000 |
2016/03/09 | 212 | 212 | 207 | 208 | 172,000 |
2016/03/08 | 217 | 219 | 213 | 213 | 129,000 |
2016/03/07 | 219 | 220 | 217 | 217 | 104,000 |
2016/03/04 | 209 | 219 | 209 | 218 | 308,000 |
2016/03/03 | 206 | 212 | 206 | 212 | 200,000 |
2016/03/02 | 208 | 209 | 203 | 205 | 319,000 |
2016/03/01 | 207 | 208 | 203 | 204 | 222,000 |
2016/02/29 | 211 | 211 | 206 | 207 | 240,000 |
2016/02/26 | 206 | 210 | 206 | 209 | 184,000 |
2016/02/25 | 201 | 207 | 201 | 205 | 186,000 |
2016/02/24 | 200 | 204 | 200 | 201 | 226,000 |
2016/02/23 | 210 | 210 | 200 | 200 | 233,000 |
2016/02/22 | 205 | 208 | 204 | 207 | 158,000 |
2016/02/19 | 213 | 214 | 206 | 207 | 331,000 |
2016/02/18 | 213 | 216 | 210 | 215 | 360,000 |
2016/02/17 | 212 | 215 | 211 | 212 | 176,000 |
2016/02/16 | 214 | 219 | 211 | 211 | 293,000 |
2016/02/15 | 219 | 221 | 215 | 216 | 239,000 |
2016/02/12 | 213 | 222 | 210 | 210 | 351,000 |
2016/02/10 | 225 | 225 | 213 | 217 | 478,000 |
2016/02/09 | 230 | 231 | 221 | 222 | 262,000 |
2016/02/08 | 226 | 234 | 226 | 234 | 162,000 |
2016/02/05 | 232 | 234 | 226 | 226 | 223,000 |
2016/02/04 | 235 | 237 | 232 | 232 | 148,000 |
2016/02/03 | 236 | 238 | 234 | 236 | 321,000 |
2016/02/02 | 238 | 242 | 237 | 238 | 130,000 |
2016/02/01 | 249 | 249 | 238 | 239 | 262,000 |
2016/01/29 | 243 | 248 | 234 | 246 | 269,000 |
2016/01/28 | 241 | 244 | 240 | 240 | 89,000 |
2016/01/27 | 240 | 244 | 238 | 244 | 121,000 |
2016/01/26 | 242 | 242 | 234 | 235 | 136,000 |
2016/01/25 | 247 | 248 | 243 | 244 | 111,000 |
2016/01/22 | 239 | 245 | 239 | 245 | 154,000 |
2016/01/21 | 239 | 243 | 236 | 236 | 192,000 |
2016/01/20 | 244 | 244 | 240 | 240 | 192,000 |
2016/01/19 | 245 | 247 | 242 | 244 | 89,000 |
2016/01/18 | 244 | 247 | 242 | 245 | 80,000 |
2016/01/15 | 258 | 258 | 245 | 247 | 141,000 |
2016/01/14 | 253 | 255 | 248 | 251 | 279,000 |
2016/01/13 | 249 | 261 | 249 | 261 | 202,000 |
2016/01/12 | 250 | 252 | 247 | 248 | 165,000 |
2016/01/08 | 256 | 260 | 252 | 252 | 257,000 |
2016/01/07 | 262 | 262 | 256 | 257 | 259,000 |
2016/01/06 | 263 | 265 | 261 | 264 | 186,000 |
2016/01/05 | 265 | 267 | 263 | 263 | 132,000 |
2016/01/04 | 271 | 273 | 265 | 266 | 165,000 |