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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,186 | 1,208 | 1,176 | 1,182 | 33,200 |
| 2018/12/27 | 1,136 | 1,193 | 1,132 | 1,188 | 59,100 |
| 2018/12/26 | 1,105 | 1,136 | 1,093 | 1,106 | 60,600 |
| 2018/12/25 | 1,130 | 1,131 | 1,071 | 1,089 | 89,300 |
| 2018/12/21 | 1,219 | 1,219 | 1,153 | 1,159 | 80,500 |
| 2018/12/20 | 1,257 | 1,274 | 1,220 | 1,221 | 82,500 |
| 2018/12/19 | 1,314 | 1,314 | 1,278 | 1,287 | 55,600 |
| 2018/12/18 | 1,331 | 1,332 | 1,307 | 1,314 | 63,500 |
| 2018/12/17 | 1,333 | 1,356 | 1,333 | 1,344 | 48,700 |
| 2018/12/14 | 1,352 | 1,353 | 1,332 | 1,332 | 78,300 |
| 2018/12/13 | 1,342 | 1,365 | 1,341 | 1,360 | 53,700 |
| 2018/12/12 | 1,313 | 1,346 | 1,313 | 1,341 | 42,900 |
| 2018/12/11 | 1,360 | 1,360 | 1,301 | 1,311 | 62,300 |
| 2018/12/10 | 1,328 | 1,351 | 1,324 | 1,339 | 46,400 |
| 2018/12/07 | 1,340 | 1,351 | 1,330 | 1,341 | 61,900 |
| 2018/12/06 | 1,360 | 1,360 | 1,334 | 1,347 | 55,000 |
| 2018/12/05 | 1,384 | 1,385 | 1,354 | 1,364 | 67,000 |
| 2018/12/04 | 1,429 | 1,429 | 1,378 | 1,393 | 56,800 |
| 2018/12/03 | 1,401 | 1,429 | 1,389 | 1,429 | 63,800 |
| 2018/11/30 | 1,370 | 1,399 | 1,347 | 1,399 | 48,100 |
| 2018/11/29 | 1,372 | 1,402 | 1,366 | 1,370 | 54,700 |
| 2018/11/28 | 1,373 | 1,373 | 1,352 | 1,364 | 42,900 |
| 2018/11/27 | 1,366 | 1,379 | 1,357 | 1,368 | 48,700 |
| 2018/11/26 | 1,346 | 1,362 | 1,336 | 1,351 | 46,600 |
| 2018/11/22 | 1,344 | 1,352 | 1,330 | 1,346 | 36,900 |
| 2018/11/21 | 1,350 | 1,351 | 1,325 | 1,344 | 46,300 |
| 2018/11/20 | 1,331 | 1,371 | 1,326 | 1,371 | 49,100 |
| 2018/11/19 | 1,365 | 1,365 | 1,324 | 1,331 | 54,000 |
| 2018/11/16 | 1,365 | 1,378 | 1,356 | 1,369 | 41,900 |
| 2018/11/15 | 1,340 | 1,367 | 1,330 | 1,365 | 41,800 |
| 2018/11/14 | 1,356 | 1,369 | 1,350 | 1,350 | 50,300 |
| 2018/11/13 | 1,341 | 1,372 | 1,328 | 1,356 | 42,600 |
| 2018/11/12 | 1,387 | 1,395 | 1,359 | 1,375 | 63,800 |
| 2018/11/09 | 1,284 | 1,335 | 1,279 | 1,327 | 65,200 |
| 2018/11/08 | 1,296 | 1,318 | 1,281 | 1,284 | 30,400 |
| 2018/11/07 | 1,284 | 1,309 | 1,266 | 1,272 | 39,700 |
| 2018/11/06 | 1,275 | 1,291 | 1,275 | 1,277 | 17,100 |
| 2018/11/05 | 1,258 | 1,302 | 1,258 | 1,266 | 31,900 |
| 2018/11/02 | 1,274 | 1,289 | 1,254 | 1,277 | 40,400 |
| 2018/11/01 | 1,273 | 1,294 | 1,259 | 1,274 | 55,600 |
| 2018/10/31 | 1,259 | 1,283 | 1,255 | 1,272 | 80,700 |
| 2018/10/30 | 1,203 | 1,282 | 1,203 | 1,281 | 174,700 |
| 2018/10/29 | 1,182 | 1,213 | 1,173 | 1,195 | 60,400 |
| 2018/10/26 | 1,170 | 1,190 | 1,161 | 1,176 | 42,900 |
| 2018/10/25 | 1,177 | 1,184 | 1,158 | 1,168 | 62,500 |
| 2018/10/24 | 1,215 | 1,236 | 1,196 | 1,222 | 50,200 |
| 2018/10/23 | 1,244 | 1,245 | 1,207 | 1,207 | 59,000 |
| 2018/10/22 | 1,233 | 1,257 | 1,222 | 1,245 | 36,500 |
| 2018/10/19 | 1,230 | 1,245 | 1,221 | 1,241 | 47,500 |
| 2018/10/18 | 1,262 | 1,271 | 1,228 | 1,230 | 39,700 |
| 2018/10/17 | 1,255 | 1,269 | 1,240 | 1,253 | 33,200 |
| 2018/10/16 | 1,251 | 1,259 | 1,228 | 1,236 | 41,400 |
| 2018/10/15 | 1,292 | 1,292 | 1,246 | 1,255 | 71,900 |
| 2018/10/12 | 1,283 | 1,306 | 1,274 | 1,294 | 78,900 |
| 2018/10/11 | 1,301 | 1,327 | 1,269 | 1,284 | 98,100 |
| 2018/10/10 | 1,314 | 1,355 | 1,313 | 1,341 | 53,300 |
| 2018/10/09 | 1,347 | 1,358 | 1,309 | 1,315 | 64,400 |
| 2018/10/05 | 1,341 | 1,372 | 1,340 | 1,360 | 48,900 |
| 2018/10/04 | 1,358 | 1,376 | 1,340 | 1,355 | 41,100 |
| 2018/10/03 | 1,367 | 1,382 | 1,340 | 1,340 | 41,900 |
| 2018/10/02 | 1,377 | 1,395 | 1,367 | 1,382 | 41,800 |
| 2018/10/01 | 1,381 | 1,381 | 1,356 | 1,362 | 30,200 |
| 2018/09/28 | 1,402 | 1,414 | 1,372 | 1,387 | 42,400 |
| 2018/09/27 | 1,432 | 1,432 | 1,386 | 1,386 | 42,100 |
| 2018/09/26 | 1,419 | 1,437 | 1,381 | 1,427 | 63,000 |
| 2018/09/25 | 1,450 | 1,471 | 1,406 | 1,450 | 94,900 |
| 2018/09/21 | 1,392 | 1,468 | 1,392 | 1,465 | 83,500 |
| 2018/09/20 | 1,381 | 1,391 | 1,342 | 1,390 | 56,400 |
| 2018/09/19 | 1,357 | 1,383 | 1,347 | 1,372 | 59,700 |
| 2018/09/18 | 1,301 | 1,343 | 1,301 | 1,336 | 40,900 |
| 2018/09/14 | 1,306 | 1,314 | 1,295 | 1,301 | 74,700 |
| 2018/09/13 | 1,318 | 1,344 | 1,288 | 1,300 | 32,100 |
| 2018/09/12 | 1,327 | 1,335 | 1,288 | 1,311 | 29,300 |
| 2018/09/11 | 1,316 | 1,339 | 1,299 | 1,327 | 30,000 |
| 2018/09/10 | 1,271 | 1,324 | 1,270 | 1,316 | 37,500 |
| 2018/09/07 | 1,260 | 1,275 | 1,247 | 1,271 | 27,700 |
| 2018/09/06 | 1,276 | 1,284 | 1,270 | 1,276 | 28,900 |
| 2018/09/05 | 1,273 | 1,285 | 1,266 | 1,279 | 20,100 |
| 2018/09/04 | 1,298 | 1,298 | 1,274 | 1,274 | 15,300 |
| 2018/09/03 | 1,314 | 1,314 | 1,266 | 1,283 | 17,900 |
| 2018/08/31 | 1,294 | 1,329 | 1,292 | 1,308 | 38,700 |
| 2018/08/30 | 1,307 | 1,307 | 1,292 | 1,305 | 14,500 |
| 2018/08/29 | 1,291 | 1,303 | 1,283 | 1,289 | 19,200 |
| 2018/08/28 | 1,292 | 1,302 | 1,279 | 1,282 | 12,300 |
| 2018/08/27 | 1,270 | 1,289 | 1,262 | 1,281 | 21,800 |
| 2018/08/24 | 1,261 | 1,267 | 1,255 | 1,258 | 11,400 |
| 2018/08/23 | 1,260 | 1,264 | 1,242 | 1,243 | 19,300 |
| 2018/08/22 | 1,265 | 1,272 | 1,249 | 1,261 | 22,900 |
| 2018/08/21 | 1,264 | 1,278 | 1,252 | 1,271 | 21,600 |
| 2018/08/20 | 1,298 | 1,300 | 1,275 | 1,286 | 20,900 |
| 2018/08/17 | 1,267 | 1,299 | 1,267 | 1,295 | 15,100 |
| 2018/08/16 | 1,252 | 1,278 | 1,245 | 1,267 | 26,900 |
| 2018/08/15 | 1,300 | 1,315 | 1,258 | 1,274 | 35,700 |
| 2018/08/14 | 1,259 | 1,299 | 1,253 | 1,296 | 28,300 |
| 2018/08/13 | 1,269 | 1,269 | 1,238 | 1,247 | 58,400 |
| 2018/08/10 | 1,318 | 1,318 | 1,282 | 1,284 | 43,100 |
| 2018/08/09 | 1,348 | 1,348 | 1,316 | 1,318 | 31,900 |
| 2018/08/08 | 1,362 | 1,382 | 1,350 | 1,354 | 24,200 |
| 2018/08/07 | 1,355 | 1,372 | 1,333 | 1,362 | 36,900 |
| 2018/08/06 | 1,353 | 1,377 | 1,342 | 1,360 | 57,600 |
| 2018/08/03 | 1,446 | 1,446 | 1,378 | 1,383 | 38,000 |
| 2018/08/02 | 1,472 | 1,488 | 1,431 | 1,446 | 62,600 |
| 2018/08/01 | 1,461 | 1,475 | 1,420 | 1,471 | 54,700 |
| 2018/07/31 | 1,452 | 1,497 | 1,426 | 1,434 | 102,400 |
| 2018/07/30 | 1,408 | 1,454 | 1,406 | 1,453 | 98,800 |
| 2018/07/27 | 1,361 | 1,394 | 1,356 | 1,378 | 47,300 |
| 2018/07/26 | 1,350 | 1,362 | 1,334 | 1,361 | 29,100 |
| 2018/07/25 | 1,356 | 1,369 | 1,324 | 1,334 | 35,400 |
| 2018/07/24 | 1,375 | 1,381 | 1,336 | 1,356 | 46,400 |
| 2018/07/23 | 1,307 | 1,365 | 1,307 | 1,349 | 65,900 |
| 2018/07/20 | 1,292 | 1,304 | 1,289 | 1,301 | 22,000 |
| 2018/07/19 | 1,286 | 1,302 | 1,274 | 1,299 | 25,400 |
| 2018/07/18 | 1,281 | 1,285 | 1,264 | 1,274 | 16,000 |
| 2018/07/17 | 1,249 | 1,281 | 1,247 | 1,267 | 33,300 |
| 2018/07/13 | 1,270 | 1,274 | 1,250 | 1,257 | 30,900 |
| 2018/07/12 | 1,254 | 1,268 | 1,246 | 1,255 | 35,300 |
| 2018/07/11 | 1,257 | 1,261 | 1,242 | 1,254 | 29,400 |
| 2018/07/10 | 1,290 | 1,296 | 1,274 | 1,274 | 29,800 |
| 2018/07/09 | 1,260 | 1,287 | 1,257 | 1,285 | 26,900 |
| 2018/07/06 | 1,259 | 1,265 | 1,251 | 1,263 | 29,500 |
| 2018/07/05 | 1,263 | 1,266 | 1,243 | 1,248 | 41,700 |
| 2018/07/04 | 1,293 | 1,301 | 1,274 | 1,275 | 43,300 |
| 2018/07/03 | 1,316 | 1,320 | 1,298 | 1,306 | 36,600 |
| 2018/07/02 | 1,364 | 1,364 | 1,310 | 1,315 | 36,500 |
| 2018/06/29 | 1,372 | 1,376 | 1,355 | 1,367 | 38,000 |
| 2018/06/28 | 1,325 | 1,344 | 1,320 | 1,342 | 37,600 |
| 2018/06/27 | 1,346 | 1,346 | 1,314 | 1,331 | 36,100 |
| 2018/06/26 | 1,341 | 1,345 | 1,313 | 1,335 | 39,100 |
| 2018/06/25 | 1,352 | 1,352 | 1,325 | 1,331 | 35,300 |
| 2018/06/22 | 1,340 | 1,363 | 1,324 | 1,362 | 65,500 |
| 2018/06/21 | 1,381 | 1,394 | 1,351 | 1,352 | 54,700 |
| 2018/06/20 | 1,395 | 1,398 | 1,378 | 1,394 | 40,500 |
| 2018/06/19 | 1,409 | 1,423 | 1,395 | 1,395 | 41,600 |
| 2018/06/18 | 1,455 | 1,456 | 1,406 | 1,416 | 37,400 |
| 2018/06/15 | 1,453 | 1,474 | 1,438 | 1,466 | 102,700 |
| 2018/06/14 | 1,449 | 1,457 | 1,438 | 1,441 | 49,700 |
| 2018/06/13 | 1,456 | 1,485 | 1,452 | 1,461 | 49,600 |
| 2018/06/12 | 1,456 | 1,462 | 1,435 | 1,456 | 38,400 |
| 2018/06/11 | 1,465 | 1,502 | 1,453 | 1,454 | 38,500 |
| 2018/06/08 | 1,453 | 1,474 | 1,452 | 1,463 | 93,200 |
| 2018/06/07 | 1,482 | 1,493 | 1,477 | 1,483 | 28,100 |
| 2018/06/06 | 1,484 | 1,486 | 1,464 | 1,467 | 30,900 |
| 2018/06/05 | 1,499 | 1,499 | 1,476 | 1,496 | 37,300 |
| 2018/06/04 | 1,451 | 1,504 | 1,451 | 1,499 | 69,100 |
| 2018/06/01 | 1,405 | 1,444 | 1,390 | 1,436 | 59,600 |
| 2018/05/31 | 1,427 | 1,432 | 1,405 | 1,409 | 108,600 |
| 2018/05/30 | 1,430 | 1,438 | 1,419 | 1,425 | 35,600 |
| 2018/05/29 | 1,454 | 1,462 | 1,444 | 1,454 | 23,600 |
| 2018/05/28 | 1,454 | 1,467 | 1,444 | 1,462 | 23,700 |
| 2018/05/25 | 1,451 | 1,461 | 1,447 | 1,454 | 25,700 |
| 2018/05/24 | 1,484 | 1,484 | 1,445 | 1,460 | 30,500 |
| 2018/05/23 | 1,456 | 1,487 | 1,450 | 1,487 | 37,000 |
| 2018/05/22 | 1,461 | 1,461 | 1,440 | 1,453 | 28,500 |
| 2018/05/21 | 1,476 | 1,476 | 1,446 | 1,469 | 34,800 |
| 2018/05/18 | 1,470 | 1,492 | 1,462 | 1,490 | 49,900 |
| 2018/05/17 | 1,460 | 1,466 | 1,447 | 1,463 | 38,400 |
| 2018/05/16 | 1,437 | 1,456 | 1,422 | 1,455 | 44,400 |
| 2018/05/15 | 1,464 | 1,469 | 1,436 | 1,443 | 56,500 |
| 2018/05/14 | 1,521 | 1,526 | 1,455 | 1,464 | 65,300 |
| 2018/05/11 | 1,517 | 1,565 | 1,516 | 1,552 | 43,300 |
| 2018/05/10 | 1,551 | 1,565 | 1,529 | 1,536 | 20,200 |
| 2018/05/09 | 1,538 | 1,548 | 1,513 | 1,547 | 37,400 |
| 2018/05/08 | 1,538 | 1,562 | 1,533 | 1,540 | 42,600 |
| 2018/05/07 | 1,538 | 1,538 | 1,511 | 1,529 | 23,600 |
| 2018/05/02 | 1,540 | 1,553 | 1,530 | 1,538 | 27,400 |
| 2018/05/01 | 1,577 | 1,578 | 1,532 | 1,538 | 72,900 |
| 2018/04/27 | 1,629 | 1,631 | 1,592 | 1,599 | 61,800 |
| 2018/04/26 | 1,645 | 1,647 | 1,615 | 1,632 | 33,300 |
| 2018/04/25 | 1,600 | 1,642 | 1,596 | 1,635 | 28,100 |
| 2018/04/24 | 1,599 | 1,631 | 1,590 | 1,630 | 62,800 |
| 2018/04/23 | 1,561 | 1,597 | 1,561 | 1,594 | 46,300 |
| 2018/04/20 | 1,530 | 1,567 | 1,525 | 1,561 | 82,100 |
| 2018/04/19 | 1,532 | 1,539 | 1,522 | 1,523 | 32,200 |
| 2018/04/18 | 1,521 | 1,528 | 1,510 | 1,528 | 25,500 |
| 2018/04/17 | 1,550 | 1,550 | 1,521 | 1,523 | 16,900 |
| 2018/04/16 | 1,549 | 1,558 | 1,543 | 1,555 | 26,600 |
| 2018/04/13 | 1,528 | 1,568 | 1,521 | 1,549 | 51,100 |
| 2018/04/12 | 1,513 | 1,529 | 1,504 | 1,526 | 22,100 |
| 2018/04/11 | 1,524 | 1,524 | 1,511 | 1,516 | 19,300 |
| 2018/04/10 | 1,511 | 1,536 | 1,509 | 1,529 | 31,700 |
| 2018/04/09 | 1,505 | 1,523 | 1,502 | 1,522 | 27,900 |
| 2018/04/06 | 1,497 | 1,528 | 1,497 | 1,517 | 33,900 |
| 2018/04/05 | 1,490 | 1,530 | 1,485 | 1,514 | 46,700 |
| 2018/04/04 | 1,454 | 1,487 | 1,444 | 1,482 | 45,100 |
| 2018/04/03 | 1,451 | 1,465 | 1,442 | 1,454 | 33,600 |
| 2018/04/02 | 1,493 | 1,506 | 1,460 | 1,462 | 26,800 |
| 2018/03/30 | 1,510 | 1,513 | 1,477 | 1,498 | 46,300 |
| 2018/03/29 | 1,499 | 1,514 | 1,481 | 1,500 | 42,300 |
| 2018/03/28 | 1,483 | 1,492 | 1,469 | 1,486 | 47,500 |
| 2018/03/27 | 1,500 | 1,520 | 1,482 | 1,514 | 107,200 |
| 2018/03/26 | 1,429 | 1,475 | 1,419 | 1,473 | 95,000 |
| 2018/03/23 | 1,454 | 1,464 | 1,433 | 1,441 | 74,700 |
| 2018/03/22 | 1,475 | 1,493 | 1,459 | 1,492 | 31,400 |
| 2018/03/20 | 1,441 | 1,475 | 1,441 | 1,475 | 36,000 |
| 2018/03/19 | 1,452 | 1,458 | 1,435 | 1,444 | 59,600 |
| 2018/03/16 | 1,471 | 1,479 | 1,461 | 1,470 | 39,600 |
| 2018/03/15 | 1,489 | 1,490 | 1,458 | 1,470 | 38,000 |
| 2018/03/14 | 1,485 | 1,503 | 1,485 | 1,492 | 23,300 |
| 2018/03/13 | 1,482 | 1,504 | 1,473 | 1,503 | 40,400 |
| 2018/03/12 | 1,476 | 1,498 | 1,473 | 1,495 | 35,400 |
| 2018/03/09 | 1,478 | 1,484 | 1,454 | 1,457 | 64,800 |
| 2018/03/08 | 1,479 | 1,511 | 1,465 | 1,472 | 44,500 |
| 2018/03/07 | 1,484 | 1,490 | 1,460 | 1,465 | 38,400 |
| 2018/03/06 | 1,474 | 1,500 | 1,474 | 1,485 | 34,600 |
| 2018/03/05 | 1,475 | 1,477 | 1,445 | 1,468 | 56,100 |
| 2018/03/02 | 1,474 | 1,491 | 1,470 | 1,483 | 37,000 |
| 2018/03/01 | 1,506 | 1,519 | 1,484 | 1,498 | 70,500 |
| 2018/02/28 | 1,550 | 1,553 | 1,519 | 1,519 | 52,600 |
| 2018/02/27 | 1,564 | 1,564 | 1,535 | 1,555 | 37,300 |
| 2018/02/26 | 1,542 | 1,574 | 1,542 | 1,564 | 52,000 |
| 2018/02/23 | 1,522 | 1,547 | 1,519 | 1,542 | 22,900 |
| 2018/02/22 | 1,522 | 1,538 | 1,514 | 1,528 | 31,100 |
| 2018/02/21 | 1,542 | 1,557 | 1,535 | 1,538 | 44,300 |
| 2018/02/20 | 1,553 | 1,553 | 1,523 | 1,548 | 47,600 |
| 2018/02/19 | 1,538 | 1,580 | 1,538 | 1,563 | 47,500 |
| 2018/02/16 | 1,508 | 1,537 | 1,500 | 1,514 | 37,100 |
| 2018/02/15 | 1,506 | 1,527 | 1,503 | 1,510 | 36,800 |
| 2018/02/14 | 1,531 | 1,538 | 1,500 | 1,501 | 67,800 |
| 2018/02/13 | 1,566 | 1,570 | 1,518 | 1,522 | 71,800 |
| 2018/02/09 | 1,544 | 1,557 | 1,531 | 1,552 | 82,500 |
| 2018/02/08 | 1,583 | 1,600 | 1,579 | 1,584 | 63,100 |
| 2018/02/07 | 1,643 | 1,675 | 1,578 | 1,578 | 90,800 |
| 2018/02/06 | 1,629 | 1,660 | 1,570 | 1,603 | 108,000 |
| 2018/02/05 | 1,720 | 1,723 | 1,678 | 1,709 | 102,600 |
| 2018/02/02 | 1,725 | 1,733 | 1,696 | 1,721 | 73,500 |
| 2018/02/01 | 1,674 | 1,732 | 1,673 | 1,710 | 117,300 |
| 2018/01/31 | 1,668 | 1,687 | 1,650 | 1,650 | 71,200 |
| 2018/01/30 | 1,699 | 1,700 | 1,662 | 1,668 | 113,500 |
| 2018/01/29 | 1,671 | 1,693 | 1,664 | 1,678 | 65,400 |
| 2018/01/26 | 1,683 | 1,687 | 1,666 | 1,671 | 76,300 |
| 2018/01/25 | 1,662 | 1,667 | 1,643 | 1,660 | 47,500 |
| 2018/01/24 | 1,680 | 1,683 | 1,667 | 1,676 | 60,900 |
| 2018/01/23 | 1,671 | 1,682 | 1,660 | 1,681 | 34,700 |
| 2018/01/22 | 1,665 | 1,670 | 1,649 | 1,656 | 27,400 |
| 2018/01/19 | 1,675 | 1,686 | 1,654 | 1,668 | 61,700 |
| 2018/01/18 | 1,715 | 1,719 | 1,665 | 1,668 | 70,900 |
| 2018/01/17 | 1,680 | 1,715 | 1,678 | 1,703 | 58,400 |
| 2018/01/16 | 1,715 | 1,715 | 1,682 | 1,694 | 45,900 |
| 2018/01/15 | 1,720 | 1,736 | 1,692 | 1,713 | 53,500 |
| 2018/01/12 | 1,712 | 1,735 | 1,678 | 1,700 | 64,300 |
| 2018/01/11 | 1,735 | 1,735 | 1,700 | 1,720 | 61,400 |
| 2018/01/10 | 1,709 | 1,749 | 1,706 | 1,736 | 76,300 |
| 2018/01/09 | 1,659 | 1,709 | 1,642 | 1,702 | 105,000 |
| 2018/01/05 | 1,647 | 1,655 | 1,631 | 1,645 | 55,800 |
| 2018/01/04 | 1,616 | 1,637 | 1,603 | 1,634 | 77,700 |