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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,562 | 1,608 | 1,562 | 1,590 | 72,100 |
| 2017/12/28 | 1,568 | 1,568 | 1,556 | 1,560 | 28,600 |
| 2017/12/27 | 1,561 | 1,569 | 1,552 | 1,569 | 29,900 |
| 2017/12/26 | 1,552 | 1,567 | 1,544 | 1,554 | 36,600 |
| 2017/12/25 | 1,573 | 1,573 | 1,545 | 1,552 | 44,100 |
| 2017/12/22 | 1,588 | 1,593 | 1,561 | 1,571 | 75,300 |
| 2017/12/21 | 1,621 | 1,621 | 1,583 | 1,585 | 95,600 |
| 2017/12/20 | 1,590 | 1,631 | 1,590 | 1,621 | 72,300 |
| 2017/12/19 | 1,600 | 1,605 | 1,573 | 1,589 | 47,100 |
| 2017/12/18 | 1,586 | 1,607 | 1,580 | 1,594 | 54,000 |
| 2017/12/15 | 1,585 | 1,586 | 1,551 | 1,574 | 79,100 |
| 2017/12/14 | 1,606 | 1,606 | 1,563 | 1,595 | 76,400 |
| 2017/12/13 | 1,588 | 1,610 | 1,574 | 1,608 | 113,200 |
| 2017/12/12 | 1,571 | 1,602 | 1,569 | 1,575 | 126,200 |
| 2017/12/11 | 1,543 | 1,566 | 1,542 | 1,566 | 56,900 |
| 2017/12/08 | 1,508 | 1,545 | 1,508 | 1,543 | 100,200 |
| 2017/12/07 | 1,563 | 1,584 | 1,524 | 1,527 | 156,800 |
| 2017/12/06 | 1,593 | 1,605 | 1,562 | 1,569 | 75,600 |
| 2017/12/05 | 1,590 | 1,607 | 1,575 | 1,605 | 73,400 |
| 2017/12/04 | 1,588 | 1,615 | 1,588 | 1,600 | 75,800 |
| 2017/12/01 | 1,600 | 1,604 | 1,574 | 1,588 | 76,700 |
| 2017/11/30 | 1,560 | 1,591 | 1,560 | 1,583 | 104,800 |
| 2017/11/29 | 1,537 | 1,561 | 1,537 | 1,550 | 77,500 |
| 2017/11/28 | 1,532 | 1,540 | 1,523 | 1,533 | 51,000 |
| 2017/11/27 | 1,541 | 1,544 | 1,517 | 1,525 | 43,600 |
| 2017/11/24 | 1,517 | 1,531 | 1,503 | 1,520 | 68,900 |
| 2017/11/22 | 1,546 | 1,554 | 1,520 | 1,530 | 103,700 |
| 2017/11/21 | 1,554 | 1,568 | 1,538 | 1,541 | 68,000 |
| 2017/11/20 | 1,554 | 1,578 | 1,541 | 1,563 | 66,700 |
| 2017/11/17 | 1,578 | 1,578 | 1,549 | 1,556 | 104,400 |
| 2017/11/16 | 1,580 | 1,600 | 1,561 | 1,578 | 128,300 |
| 2017/11/15 | 1,625 | 1,650 | 1,582 | 1,601 | 87,100 |
| 2017/11/14 | 1,705 | 1,707 | 1,652 | 1,654 | 75,100 |
| 2017/11/13 | 1,670 | 1,734 | 1,670 | 1,706 | 95,000 |
| 2017/11/10 | 1,702 | 1,729 | 1,683 | 1,689 | 71,800 |
| 2017/11/09 | 1,713 | 1,805 | 1,710 | 1,742 | 170,800 |
| 2017/11/08 | 1,728 | 1,745 | 1,707 | 1,722 | 59,400 |
| 2017/11/07 | 1,709 | 1,759 | 1,709 | 1,745 | 56,500 |
| 2017/11/06 | 1,772 | 1,774 | 1,716 | 1,725 | 106,100 |
| 2017/11/02 | 1,749 | 1,792 | 1,733 | 1,777 | 80,500 |
| 2017/11/01 | 1,775 | 1,775 | 1,733 | 1,750 | 75,500 |
| 2017/10/31 | 1,799 | 1,823 | 1,763 | 1,764 | 48,600 |
| 2017/10/30 | 1,806 | 1,819 | 1,760 | 1,809 | 83,700 |
| 2017/10/27 | 1,780 | 1,839 | 1,754 | 1,812 | 73,600 |
| 2017/10/26 | 1,775 | 1,783 | 1,763 | 1,765 | 25,900 |
| 2017/10/25 | 1,783 | 1,815 | 1,765 | 1,776 | 67,500 |
| 2017/10/24 | 1,757 | 1,785 | 1,744 | 1,773 | 46,100 |
| 2017/10/23 | 1,750 | 1,769 | 1,737 | 1,762 | 55,800 |
| 2017/10/20 | 1,711 | 1,737 | 1,701 | 1,720 | 44,700 |
| 2017/10/19 | 1,741 | 1,745 | 1,725 | 1,729 | 35,400 |
| 2017/10/18 | 1,758 | 1,758 | 1,738 | 1,751 | 30,400 |
| 2017/10/17 | 1,757 | 1,770 | 1,739 | 1,768 | 37,400 |
| 2017/10/16 | 1,699 | 1,773 | 1,699 | 1,747 | 73,900 |
| 2017/10/13 | 1,677 | 1,705 | 1,675 | 1,698 | 43,600 |
| 2017/10/12 | 1,707 | 1,714 | 1,674 | 1,678 | 53,900 |
| 2017/10/11 | 1,688 | 1,707 | 1,670 | 1,707 | 79,200 |
| 2017/10/10 | 1,650 | 1,690 | 1,650 | 1,684 | 95,700 |
| 2017/10/06 | 1,626 | 1,657 | 1,621 | 1,645 | 63,900 |
| 2017/10/05 | 1,635 | 1,644 | 1,613 | 1,624 | 33,900 |
| 2017/10/04 | 1,670 | 1,670 | 1,640 | 1,648 | 38,000 |
| 2017/10/03 | 1,695 | 1,695 | 1,666 | 1,678 | 38,500 |
| 2017/10/02 | 1,697 | 1,704 | 1,677 | 1,688 | 36,600 |
| 2017/09/29 | 1,732 | 1,732 | 1,694 | 1,702 | 50,200 |
| 2017/09/28 | 1,693 | 1,752 | 1,685 | 1,745 | 63,700 |
| 2017/09/27 | 1,693 | 1,699 | 1,659 | 1,688 | 20,500 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 335 | 340 | 334 | 340 | 293,000 |
| 2017/09/25 | 334 | 337 | 331 | 335 | 270,000 |
| 2017/09/22 | 331 | 334 | 328 | 333 | 253,000 |
| 2017/09/21 | 333 | 338 | 329 | 331 | 224,000 |
| 2017/09/20 | 332 | 333 | 330 | 333 | 231,000 |
| 2017/09/19 | 325 | 331 | 323 | 331 | 440,000 |
| 2017/09/15 | 312 | 325 | 311 | 325 | 393,000 |
| 2017/09/14 | 310 | 313 | 309 | 311 | 224,000 |
| 2017/09/13 | 305 | 310 | 305 | 309 | 156,000 |
| 2017/09/12 | 303 | 305 | 300 | 303 | 203,000 |
| 2017/09/11 | 305 | 306 | 299 | 299 | 180,000 |
| 2017/09/08 | 298 | 303 | 298 | 300 | 376,000 |
| 2017/09/07 | 305 | 306 | 301 | 302 | 210,000 |
| 2017/09/06 | 306 | 306 | 301 | 303 | 168,000 |
| 2017/09/05 | 313 | 314 | 309 | 309 | 142,000 |
| 2017/09/04 | 319 | 320 | 312 | 313 | 307,000 |
| 2017/09/01 | 326 | 327 | 320 | 322 | 196,000 |
| 2017/08/31 | 315 | 325 | 315 | 323 | 324,000 |
| 2017/08/30 | 320 | 320 | 315 | 315 | 155,000 |
| 2017/08/29 | 317 | 320 | 315 | 319 | 218,000 |
| 2017/08/28 | 320 | 321 | 318 | 318 | 262,000 |
| 2017/08/25 | 317 | 323 | 317 | 320 | 259,000 |
| 2017/08/24 | 311 | 317 | 311 | 315 | 256,000 |
| 2017/08/23 | 313 | 314 | 310 | 311 | 325,000 |
| 2017/08/22 | 307 | 313 | 306 | 309 | 219,000 |
| 2017/08/21 | 309 | 309 | 307 | 308 | 124,000 |
| 2017/08/18 | 308 | 310 | 306 | 309 | 260,000 |
| 2017/08/17 | 310 | 312 | 308 | 311 | 193,000 |
| 2017/08/16 | 309 | 311 | 308 | 310 | 257,000 |
| 2017/08/15 | 308 | 310 | 307 | 308 | 287,000 |
| 2017/08/14 | 304 | 306 | 302 | 304 | 263,000 |
| 2017/08/10 | 301 | 308 | 300 | 307 | 320,000 |
| 2017/08/09 | 304 | 305 | 300 | 301 | 374,000 |
| 2017/08/08 | 307 | 307 | 303 | 306 | 183,000 |
| 2017/08/07 | 309 | 310 | 306 | 308 | 313,000 |
| 2017/08/04 | 300 | 307 | 298 | 307 | 274,000 |
| 2017/08/03 | 300 | 300 | 297 | 300 | 108,000 |
| 2017/08/02 | 304 | 304 | 298 | 298 | 118,000 |
| 2017/08/01 | 299 | 301 | 297 | 301 | 175,000 |
| 2017/07/31 | 298 | 299 | 296 | 296 | 153,000 |
| 2017/07/28 | 298 | 301 | 297 | 301 | 153,000 |
| 2017/07/27 | 299 | 302 | 296 | 299 | 185,000 |
| 2017/07/26 | 305 | 305 | 300 | 301 | 77,000 |
| 2017/07/25 | 303 | 303 | 300 | 302 | 93,000 |
| 2017/07/24 | 300 | 304 | 298 | 304 | 149,000 |
| 2017/07/21 | 300 | 302 | 298 | 302 | 119,000 |
| 2017/07/20 | 298 | 302 | 298 | 301 | 139,000 |
| 2017/07/19 | 295 | 297 | 290 | 297 | 176,000 |
| 2017/07/18 | 298 | 298 | 292 | 295 | 140,000 |
| 2017/07/14 | 297 | 300 | 296 | 298 | 137,000 |
| 2017/07/13 | 299 | 300 | 294 | 294 | 147,000 |
| 2017/07/12 | 301 | 301 | 297 | 298 | 149,000 |
| 2017/07/11 | 299 | 302 | 299 | 301 | 120,000 |
| 2017/07/10 | 308 | 308 | 298 | 298 | 327,000 |
| 2017/07/07 | 304 | 305 | 301 | 302 | 170,000 |
| 2017/07/06 | 309 | 310 | 304 | 306 | 197,000 |
| 2017/07/05 | 310 | 313 | 309 | 311 | 170,000 |
| 2017/07/04 | 318 | 318 | 311 | 313 | 123,000 |
| 2017/07/03 | 315 | 317 | 311 | 317 | 183,000 |
| 2017/06/30 | 316 | 317 | 312 | 313 | 257,000 |
| 2017/06/29 | 318 | 321 | 313 | 315 | 155,000 |
| 2017/06/28 | 310 | 313 | 310 | 313 | 130,000 |
| 2017/06/27 | 310 | 312 | 309 | 310 | 107,000 |
| 2017/06/26 | 310 | 312 | 308 | 308 | 100,000 |
| 2017/06/23 | 311 | 311 | 308 | 311 | 116,000 |
| 2017/06/22 | 309 | 311 | 306 | 309 | 114,000 |
| 2017/06/21 | 309 | 311 | 307 | 307 | 176,000 |
| 2017/06/20 | 308 | 315 | 307 | 311 | 235,000 |
| 2017/06/19 | 315 | 315 | 308 | 308 | 111,000 |
| 2017/06/16 | 313 | 316 | 306 | 311 | 312,000 |
| 2017/06/15 | 313 | 315 | 310 | 310 | 156,000 |
| 2017/06/14 | 317 | 319 | 314 | 314 | 153,000 |
| 2017/06/13 | 311 | 317 | 311 | 316 | 179,000 |
| 2017/06/12 | 313 | 318 | 309 | 311 | 197,000 |
| 2017/06/09 | 312 | 317 | 310 | 317 | 413,000 |
| 2017/06/08 | 312 | 315 | 309 | 310 | 227,000 |
| 2017/06/07 | 317 | 317 | 311 | 312 | 153,000 |
| 2017/06/06 | 314 | 321 | 314 | 315 | 243,000 |
| 2017/06/05 | 320 | 321 | 315 | 318 | 243,000 |
| 2017/06/02 | 313 | 325 | 313 | 323 | 334,000 |
| 2017/06/01 | 306 | 312 | 306 | 311 | 180,000 |
| 2017/05/31 | 312 | 312 | 304 | 306 | 295,000 |
| 2017/05/30 | 314 | 316 | 310 | 314 | 157,000 |
| 2017/05/29 | 321 | 324 | 310 | 312 | 304,000 |
| 2017/05/26 | 325 | 330 | 321 | 322 | 334,000 |
| 2017/05/25 | 335 | 338 | 326 | 326 | 259,000 |
| 2017/05/24 | 333 | 343 | 331 | 338 | 277,000 |
| 2017/05/23 | 329 | 333 | 328 | 331 | 221,000 |
| 2017/05/22 | 327 | 335 | 326 | 331 | 282,000 |
| 2017/05/19 | 327 | 331 | 326 | 329 | 189,000 |
| 2017/05/18 | 329 | 332 | 326 | 329 | 217,000 |
| 2017/05/17 | 330 | 338 | 328 | 337 | 200,000 |
| 2017/05/16 | 329 | 337 | 329 | 336 | 291,000 |
| 2017/05/15 | 340 | 341 | 330 | 330 | 550,000 |
| 2017/05/12 | 350 | 350 | 342 | 344 | 258,000 |
| 2017/05/11 | 351 | 355 | 349 | 355 | 204,000 |
| 2017/05/10 | 346 | 353 | 346 | 353 | 358,000 |
| 2017/05/09 | 348 | 350 | 346 | 350 | 205,000 |
| 2017/05/08 | 343 | 352 | 343 | 351 | 459,000 |
| 2017/05/02 | 328 | 338 | 327 | 337 | 375,000 |
| 2017/05/01 | 319 | 326 | 318 | 325 | 303,000 |
| 2017/04/28 | 326 | 326 | 317 | 321 | 404,000 |
| 2017/04/27 | 318 | 327 | 314 | 326 | 446,000 |
| 2017/04/26 | 308 | 319 | 306 | 318 | 573,000 |
| 2017/04/25 | 296 | 305 | 295 | 305 | 368,000 |
| 2017/04/24 | 295 | 298 | 294 | 294 | 153,000 |
| 2017/04/21 | 288 | 293 | 286 | 289 | 167,000 |
| 2017/04/20 | 282 | 288 | 280 | 285 | 255,000 |
| 2017/04/19 | 281 | 284 | 276 | 280 | 208,000 |
| 2017/04/18 | 283 | 289 | 283 | 283 | 179,000 |
| 2017/04/17 | 278 | 279 | 277 | 278 | 118,000 |
| 2017/04/14 | 279 | 284 | 276 | 282 | 210,000 |
| 2017/04/13 | 280 | 281 | 277 | 280 | 184,000 |
| 2017/04/12 | 280 | 281 | 275 | 281 | 123,000 |
| 2017/04/11 | 282 | 284 | 280 | 280 | 99,000 |
| 2017/04/10 | 286 | 286 | 281 | 284 | 112,000 |
| 2017/04/07 | 281 | 285 | 280 | 280 | 158,000 |
| 2017/04/06 | 285 | 285 | 279 | 280 | 137,000 |
| 2017/04/05 | 288 | 291 | 284 | 285 | 159,000 |
| 2017/04/04 | 294 | 294 | 287 | 288 | 214,000 |
| 2017/04/03 | 292 | 295 | 290 | 293 | 160,000 |
| 2017/03/31 | 299 | 300 | 291 | 291 | 192,000 |
| 2017/03/30 | 297 | 300 | 294 | 296 | 167,000 |
| 2017/03/29 | 299 | 300 | 294 | 297 | 224,000 |
| 2017/03/28 | 298 | 305 | 297 | 301 | 556,000 |
| 2017/03/27 | 297 | 298 | 293 | 295 | 344,000 |
| 2017/03/24 | 298 | 304 | 296 | 299 | 204,000 |
| 2017/03/23 | 302 | 303 | 296 | 297 | 380,000 |
| 2017/03/22 | 303 | 306 | 302 | 304 | 216,000 |
| 2017/03/21 | 308 | 315 | 308 | 311 | 200,000 |
| 2017/03/17 | 306 | 311 | 302 | 311 | 461,000 |
| 2017/03/16 | 305 | 307 | 303 | 306 | 209,000 |
| 2017/03/15 | 304 | 308 | 304 | 306 | 138,000 |
| 2017/03/14 | 310 | 310 | 306 | 307 | 141,000 |
| 2017/03/13 | 307 | 310 | 306 | 310 | 127,000 |
| 2017/03/10 | 308 | 310 | 304 | 309 | 358,000 |
| 2017/03/09 | 303 | 305 | 300 | 304 | 118,000 |
| 2017/03/08 | 304 | 305 | 300 | 303 | 217,000 |
| 2017/03/07 | 306 | 307 | 304 | 305 | 132,000 |
| 2017/03/06 | 304 | 311 | 300 | 310 | 177,000 |
| 2017/03/03 | 305 | 309 | 303 | 306 | 109,000 |
| 2017/03/02 | 310 | 310 | 304 | 305 | 136,000 |
| 2017/03/01 | 308 | 308 | 305 | 306 | 170,000 |
| 2017/02/28 | 301 | 310 | 301 | 308 | 280,000 |
| 2017/02/27 | 301 | 303 | 297 | 300 | 246,000 |
| 2017/02/24 | 302 | 305 | 301 | 305 | 66,000 |
| 2017/02/23 | 311 | 311 | 302 | 305 | 173,000 |
| 2017/02/22 | 314 | 314 | 308 | 310 | 208,000 |
| 2017/02/21 | 313 | 316 | 310 | 312 | 169,000 |
| 2017/02/20 | 309 | 315 | 306 | 315 | 227,000 |
| 2017/02/17 | 305 | 310 | 304 | 308 | 191,000 |
| 2017/02/16 | 308 | 317 | 303 | 306 | 466,000 |
| 2017/02/15 | 300 | 307 | 300 | 306 | 258,000 |
| 2017/02/14 | 300 | 302 | 298 | 299 | 213,000 |
| 2017/02/13 | 302 | 303 | 298 | 299 | 200,000 |
| 2017/02/10 | 295 | 300 | 295 | 300 | 289,000 |
| 2017/02/09 | 293 | 295 | 291 | 291 | 171,000 |
| 2017/02/08 | 295 | 295 | 292 | 293 | 104,000 |
| 2017/02/07 | 292 | 297 | 290 | 295 | 154,000 |
| 2017/02/06 | 295 | 298 | 293 | 295 | 359,000 |
| 2017/02/03 | 283 | 293 | 283 | 291 | 193,000 |
| 2017/02/02 | 290 | 290 | 282 | 283 | 200,000 |
| 2017/02/01 | 281 | 289 | 279 | 288 | 195,000 |
| 2017/01/31 | 286 | 287 | 283 | 283 | 171,000 |
| 2017/01/30 | 289 | 290 | 287 | 290 | 104,000 |
| 2017/01/27 | 291 | 292 | 290 | 290 | 204,000 |
| 2017/01/26 | 285 | 289 | 285 | 289 | 137,000 |
| 2017/01/25 | 283 | 284 | 281 | 282 | 171,000 |
| 2017/01/24 | 284 | 284 | 278 | 279 | 216,000 |
| 2017/01/23 | 285 | 290 | 281 | 286 | 186,000 |
| 2017/01/20 | 287 | 287 | 283 | 286 | 148,000 |
| 2017/01/19 | 286 | 290 | 284 | 287 | 143,000 |
| 2017/01/18 | 283 | 284 | 278 | 283 | 173,000 |
| 2017/01/17 | 284 | 286 | 279 | 283 | 221,000 |
| 2017/01/16 | 287 | 290 | 285 | 286 | 107,000 |
| 2017/01/13 | 289 | 290 | 287 | 289 | 186,000 |
| 2017/01/12 | 291 | 291 | 287 | 290 | 179,000 |
| 2017/01/11 | 290 | 291 | 289 | 291 | 143,000 |
| 2017/01/10 | 288 | 290 | 285 | 290 | 292,000 |
| 2017/01/06 | 287 | 289 | 284 | 289 | 178,000 |
| 2017/01/05 | 290 | 291 | 286 | 289 | 203,000 |
| 2017/01/04 | 287 | 290 | 287 | 290 | 309,000 |