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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,155 | 1,170 | 1,155 | 1,161 | 97,100 |
| 2024/12/27 | 1,150 | 1,160 | 1,146 | 1,154 | 111,800 |
| 2024/12/26 | 1,141 | 1,147 | 1,129 | 1,143 | 179,000 |
| 2024/12/25 | 1,142 | 1,142 | 1,127 | 1,135 | 116,400 |
| 2024/12/24 | 1,124 | 1,144 | 1,124 | 1,142 | 88,900 |
| 2024/12/23 | 1,098 | 1,127 | 1,095 | 1,122 | 77,700 |
| 2024/12/20 | 1,100 | 1,101 | 1,088 | 1,092 | 129,100 |
| 2024/12/19 | 1,093 | 1,109 | 1,088 | 1,100 | 118,500 |
| 2024/12/18 | 1,101 | 1,115 | 1,097 | 1,103 | 84,000 |
| 2024/12/17 | 1,131 | 1,134 | 1,109 | 1,115 | 88,600 |
| 2024/12/16 | 1,131 | 1,139 | 1,124 | 1,131 | 85,200 |
| 2024/12/13 | 1,131 | 1,145 | 1,125 | 1,132 | 163,000 |
| 2024/12/12 | 1,150 | 1,156 | 1,145 | 1,145 | 117,200 |
| 2024/12/11 | 1,137 | 1,146 | 1,136 | 1,141 | 71,200 |
| 2024/12/10 | 1,159 | 1,159 | 1,137 | 1,137 | 148,300 |
| 2024/12/09 | 1,143 | 1,146 | 1,123 | 1,140 | 97,600 |
| 2024/12/06 | 1,142 | 1,146 | 1,132 | 1,144 | 137,300 |
| 2024/12/05 | 1,119 | 1,135 | 1,114 | 1,129 | 203,000 |
| 2024/12/04 | 1,129 | 1,135 | 1,111 | 1,111 | 150,800 |
| 2024/12/03 | 1,110 | 1,120 | 1,102 | 1,115 | 175,400 |
| 2024/12/02 | 1,095 | 1,113 | 1,095 | 1,113 | 151,000 |
| 2024/11/29 | 1,087 | 1,098 | 1,078 | 1,090 | 104,600 |
| 2024/11/28 | 1,060 | 1,080 | 1,060 | 1,080 | 91,000 |
| 2024/11/27 | 1,078 | 1,081 | 1,058 | 1,063 | 119,200 |
| 2024/11/26 | 1,095 | 1,098 | 1,074 | 1,086 | 111,800 |
| 2024/11/25 | 1,081 | 1,097 | 1,075 | 1,088 | 129,500 |
| 2024/11/22 | 1,071 | 1,073 | 1,063 | 1,069 | 59,500 |
| 2024/11/21 | 1,055 | 1,071 | 1,055 | 1,065 | 94,700 |
| 2024/11/20 | 1,082 | 1,082 | 1,057 | 1,060 | 95,700 |
| 2024/11/19 | 1,089 | 1,090 | 1,076 | 1,082 | 104,700 |
| 2024/11/18 | 1,100 | 1,100 | 1,080 | 1,084 | 114,000 |
| 2024/11/15 | 1,096 | 1,100 | 1,078 | 1,092 | 137,200 |
| 2024/11/14 | 1,068 | 1,087 | 1,057 | 1,085 | 118,100 |
| 2024/11/13 | 1,060 | 1,069 | 1,051 | 1,064 | 127,800 |
| 2024/11/12 | 1,064 | 1,083 | 1,046 | 1,064 | 272,800 |
| 2024/11/11 | 1,004 | 1,049 | 998 | 1,044 | 406,800 |
| 2024/11/08 | 998 | 1,002 | 987 | 997 | 121,200 |
| 2024/11/07 | 999 | 1,002 | 982 | 990 | 185,600 |
| 2024/11/06 | 949 | 974 | 948 | 974 | 167,600 |
| 2024/11/05 | 946 | 946 | 939 | 945 | 58,500 |
| 2024/11/01 | 940 | 943 | 932 | 940 | 98,400 |
| 2024/10/31 | 941 | 948 | 937 | 941 | 113,600 |
| 2024/10/30 | 942 | 947 | 938 | 942 | 155,000 |
| 2024/10/29 | 939 | 949 | 939 | 944 | 123,700 |
| 2024/10/28 | 930 | 946 | 923 | 941 | 123,400 |
| 2024/10/25 | 924 | 935 | 911 | 931 | 178,000 |
| 2024/10/24 | 922 | 927 | 917 | 924 | 113,900 |
| 2024/10/23 | 933 | 936 | 926 | 926 | 103,700 |
| 2024/10/22 | 947 | 947 | 929 | 934 | 170,400 |
| 2024/10/21 | 958 | 958 | 948 | 948 | 72,400 |
| 2024/10/18 | 955 | 963 | 952 | 958 | 61,000 |
| 2024/10/17 | 952 | 961 | 947 | 953 | 98,400 |
| 2024/10/16 | 952 | 961 | 944 | 952 | 118,400 |
| 2024/10/15 | 965 | 966 | 959 | 960 | 86,600 |
| 2024/10/11 | 959 | 963 | 956 | 958 | 72,900 |
| 2024/10/10 | 954 | 957 | 950 | 955 | 67,900 |
| 2024/10/09 | 961 | 962 | 945 | 945 | 145,900 |
| 2024/10/08 | 975 | 975 | 954 | 955 | 118,400 |
| 2024/10/07 | 979 | 992 | 976 | 980 | 153,200 |
| 2024/10/04 | 959 | 969 | 956 | 965 | 110,600 |
| 2024/10/03 | 957 | 960 | 950 | 956 | 117,300 |
| 2024/10/02 | 950 | 956 | 939 | 949 | 233,600 |
| 2024/10/01 | 962 | 965 | 952 | 960 | 159,300 |
| 2024/09/30 | 965 | 974 | 954 | 963 | 124,500 |
| 2024/09/27 | 972 | 974 | 963 | 970 | 115,900 |
| 2024/09/26 | 971 | 988 | 968 | 987 | 164,600 |
| 2024/09/25 | 971 | 971 | 958 | 966 | 92,100 |
| 2024/09/24 | 982 | 982 | 968 | 969 | 127,200 |
| 2024/09/20 | 989 | 989 | 973 | 973 | 131,700 |
| 2024/09/19 | 977 | 988 | 976 | 980 | 75,500 |
| 2024/09/18 | 973 | 977 | 966 | 972 | 69,700 |
| 2024/09/17 | 965 | 973 | 951 | 967 | 88,500 |
| 2024/09/13 | 968 | 976 | 963 | 964 | 106,300 |
| 2024/09/12 | 974 | 984 | 964 | 972 | 99,600 |
| 2024/09/11 | 985 | 985 | 953 | 955 | 215,100 |
| 2024/09/10 | 991 | 1,001 | 988 | 988 | 81,100 |
| 2024/09/09 | 988 | 995 | 972 | 993 | 145,300 |
| 2024/09/06 | 1,008 | 1,011 | 999 | 1,003 | 62,900 |
| 2024/09/05 | 998 | 1,020 | 986 | 1,002 | 123,000 |
| 2024/09/04 | 1,025 | 1,031 | 1,005 | 1,005 | 131,100 |
| 2024/09/03 | 1,033 | 1,053 | 1,033 | 1,049 | 115,800 |
| 2024/09/02 | 1,025 | 1,032 | 1,013 | 1,025 | 104,300 |
| 2024/08/30 | 1,011 | 1,017 | 1,010 | 1,013 | 62,200 |
| 2024/08/29 | 1,015 | 1,017 | 1,008 | 1,009 | 72,300 |
| 2024/08/28 | 1,009 | 1,021 | 1,007 | 1,021 | 44,800 |
| 2024/08/27 | 1,012 | 1,022 | 1,005 | 1,014 | 91,600 |
| 2024/08/26 | 1,028 | 1,028 | 1,011 | 1,011 | 73,300 |
| 2024/08/23 | 1,025 | 1,035 | 1,025 | 1,028 | 31,500 |
| 2024/08/22 | 1,039 | 1,042 | 1,022 | 1,029 | 62,800 |
| 2024/08/21 | 1,040 | 1,042 | 1,032 | 1,036 | 52,700 |
| 2024/08/20 | 1,059 | 1,059 | 1,042 | 1,045 | 54,400 |
| 2024/08/19 | 1,052 | 1,060 | 1,043 | 1,047 | 64,900 |
| 2024/08/16 | 1,066 | 1,074 | 1,056 | 1,057 | 102,300 |
| 2024/08/15 | 1,053 | 1,060 | 1,039 | 1,049 | 95,000 |
| 2024/08/14 | 1,045 | 1,064 | 1,035 | 1,046 | 80,200 |
| 2024/08/13 | 1,034 | 1,042 | 1,024 | 1,042 | 67,800 |
| 2024/08/09 | 1,033 | 1,033 | 1,000 | 1,019 | 106,100 |
| 2024/08/08 | 1,007 | 1,029 | 998 | 999 | 107,400 |
| 2024/08/07 | 1,005 | 1,048 | 1,005 | 1,034 | 92,600 |
| 2024/08/06 | 1,008 | 1,040 | 981 | 1,013 | 176,400 |
| 2024/08/05 | 995 | 1,021 | 907 | 918 | 269,800 |
| 2024/08/02 | 1,131 | 1,134 | 1,085 | 1,086 | 211,900 |
| 2024/08/01 | 1,190 | 1,202 | 1,163 | 1,178 | 100,900 |
| 2024/07/31 | 1,137 | 1,188 | 1,133 | 1,188 | 75,500 |
| 2024/07/30 | 1,143 | 1,143 | 1,127 | 1,134 | 42,800 |
| 2024/07/29 | 1,134 | 1,146 | 1,125 | 1,146 | 44,900 |
| 2024/07/26 | 1,120 | 1,127 | 1,114 | 1,121 | 48,500 |
| 2024/07/25 | 1,120 | 1,131 | 1,117 | 1,127 | 79,600 |
| 2024/07/24 | 1,154 | 1,158 | 1,128 | 1,133 | 84,300 |
| 2024/07/23 | 1,155 | 1,169 | 1,153 | 1,156 | 58,100 |
| 2024/07/22 | 1,188 | 1,188 | 1,144 | 1,146 | 91,100 |
| 2024/07/19 | 1,187 | 1,193 | 1,180 | 1,188 | 52,500 |
| 2024/07/18 | 1,175 | 1,192 | 1,171 | 1,178 | 51,100 |
| 2024/07/17 | 1,194 | 1,195 | 1,180 | 1,180 | 36,100 |
| 2024/07/16 | 1,187 | 1,197 | 1,177 | 1,177 | 66,000 |
| 2024/07/12 | 1,158 | 1,174 | 1,152 | 1,168 | 79,300 |
| 2024/07/11 | 1,151 | 1,168 | 1,151 | 1,162 | 50,700 |
| 2024/07/10 | 1,155 | 1,166 | 1,141 | 1,149 | 81,300 |
| 2024/07/09 | 1,167 | 1,177 | 1,153 | 1,154 | 63,000 |
| 2024/07/08 | 1,193 | 1,194 | 1,161 | 1,162 | 68,300 |
| 2024/07/05 | 1,226 | 1,226 | 1,193 | 1,193 | 56,100 |
| 2024/07/04 | 1,206 | 1,227 | 1,206 | 1,227 | 86,000 |
| 2024/07/03 | 1,211 | 1,216 | 1,198 | 1,205 | 79,200 |
| 2024/07/02 | 1,217 | 1,227 | 1,203 | 1,211 | 118,500 |
| 2024/07/01 | 1,221 | 1,228 | 1,200 | 1,207 | 92,100 |
| 2024/06/28 | 1,200 | 1,224 | 1,200 | 1,219 | 140,100 |
| 2024/06/27 | 1,184 | 1,199 | 1,181 | 1,199 | 77,000 |
| 2024/06/26 | 1,177 | 1,185 | 1,170 | 1,179 | 58,200 |
| 2024/06/25 | 1,155 | 1,189 | 1,139 | 1,176 | 104,400 |
| 2024/06/24 | 1,151 | 1,157 | 1,132 | 1,144 | 84,500 |
| 2024/06/21 | 1,150 | 1,158 | 1,136 | 1,143 | 138,400 |
| 2024/06/20 | 1,126 | 1,148 | 1,124 | 1,137 | 77,800 |
| 2024/06/19 | 1,111 | 1,131 | 1,111 | 1,126 | 52,000 |
| 2024/06/18 | 1,114 | 1,117 | 1,102 | 1,110 | 38,000 |
| 2024/06/17 | 1,102 | 1,110 | 1,088 | 1,099 | 58,500 |
| 2024/06/14 | 1,080 | 1,108 | 1,078 | 1,101 | 129,500 |
| 2024/06/13 | 1,133 | 1,133 | 1,101 | 1,101 | 74,700 |
| 2024/06/12 | 1,138 | 1,140 | 1,126 | 1,129 | 43,000 |
| 2024/06/11 | 1,142 | 1,147 | 1,129 | 1,129 | 40,600 |
| 2024/06/10 | 1,147 | 1,157 | 1,138 | 1,141 | 62,400 |
| 2024/06/07 | 1,138 | 1,160 | 1,138 | 1,142 | 32,400 |
| 2024/06/06 | 1,134 | 1,155 | 1,133 | 1,142 | 49,100 |
| 2024/06/05 | 1,147 | 1,148 | 1,134 | 1,138 | 85,200 |
| 2024/06/04 | 1,193 | 1,194 | 1,159 | 1,159 | 88,500 |
| 2024/06/03 | 1,193 | 1,210 | 1,187 | 1,196 | 131,400 |
| 2024/05/31 | 1,153 | 1,187 | 1,153 | 1,184 | 134,700 |
| 2024/05/30 | 1,110 | 1,142 | 1,097 | 1,135 | 100,900 |
| 2024/05/29 | 1,111 | 1,137 | 1,107 | 1,119 | 125,900 |
| 2024/05/28 | 1,093 | 1,108 | 1,089 | 1,102 | 55,300 |
| 2024/05/27 | 1,089 | 1,095 | 1,086 | 1,092 | 66,700 |
| 2024/05/24 | 1,076 | 1,096 | 1,073 | 1,089 | 44,900 |
| 2024/05/23 | 1,086 | 1,092 | 1,073 | 1,092 | 57,500 |
| 2024/05/22 | 1,090 | 1,099 | 1,084 | 1,087 | 55,400 |
| 2024/05/21 | 1,100 | 1,105 | 1,086 | 1,094 | 61,400 |
| 2024/05/20 | 1,087 | 1,108 | 1,084 | 1,106 | 96,300 |
| 2024/05/17 | 1,061 | 1,084 | 1,057 | 1,080 | 65,000 |
| 2024/05/16 | 1,090 | 1,090 | 1,064 | 1,069 | 132,100 |
| 2024/05/15 | 1,112 | 1,115 | 1,098 | 1,098 | 78,400 |
| 2024/05/14 | 1,132 | 1,132 | 1,111 | 1,112 | 46,700 |
| 2024/05/13 | 1,128 | 1,138 | 1,116 | 1,126 | 67,900 |
| 2024/05/10 | 1,112 | 1,140 | 1,101 | 1,125 | 80,000 |
| 2024/05/09 | 1,096 | 1,113 | 1,096 | 1,112 | 46,100 |
| 2024/05/08 | 1,101 | 1,103 | 1,092 | 1,096 | 39,000 |
| 2024/05/07 | 1,117 | 1,120 | 1,098 | 1,101 | 51,900 |
| 2024/05/02 | 1,126 | 1,126 | 1,113 | 1,117 | 47,300 |
| 2024/05/01 | 1,130 | 1,132 | 1,115 | 1,119 | 67,900 |
| 2024/04/30 | 1,143 | 1,145 | 1,126 | 1,138 | 60,500 |
| 2024/04/26 | 1,135 | 1,152 | 1,128 | 1,141 | 53,500 |
| 2024/04/25 | 1,131 | 1,151 | 1,131 | 1,135 | 68,500 |
| 2024/04/24 | 1,146 | 1,154 | 1,136 | 1,154 | 64,900 |
| 2024/04/23 | 1,139 | 1,144 | 1,129 | 1,139 | 36,700 |
| 2024/04/22 | 1,116 | 1,126 | 1,105 | 1,125 | 70,900 |
| 2024/04/19 | 1,118 | 1,122 | 1,088 | 1,100 | 84,100 |
| 2024/04/18 | 1,100 | 1,122 | 1,099 | 1,120 | 45,100 |
| 2024/04/17 | 1,131 | 1,131 | 1,098 | 1,100 | 52,600 |
| 2024/04/16 | 1,150 | 1,164 | 1,120 | 1,120 | 82,800 |
| 2024/04/15 | 1,132 | 1,153 | 1,123 | 1,151 | 60,000 |
| 2024/04/12 | 1,145 | 1,150 | 1,136 | 1,140 | 42,900 |
| 2024/04/11 | 1,130 | 1,146 | 1,123 | 1,142 | 44,300 |
| 2024/04/10 | 1,138 | 1,139 | 1,133 | 1,136 | 52,200 |
| 2024/04/09 | 1,148 | 1,155 | 1,136 | 1,142 | 69,700 |
| 2024/04/08 | 1,142 | 1,149 | 1,137 | 1,147 | 54,900 |
| 2024/04/05 | 1,141 | 1,145 | 1,123 | 1,139 | 88,600 |
| 2024/04/04 | 1,161 | 1,172 | 1,152 | 1,154 | 82,700 |
| 2024/04/03 | 1,141 | 1,171 | 1,141 | 1,166 | 102,000 |
| 2024/04/02 | 1,186 | 1,192 | 1,134 | 1,147 | 154,800 |
| 2024/04/01 | 1,224 | 1,228 | 1,185 | 1,186 | 76,500 |
| 2024/03/29 | 1,220 | 1,232 | 1,209 | 1,224 | 67,500 |
| 2024/03/28 | 1,228 | 1,236 | 1,201 | 1,202 | 147,800 |
| 2024/03/27 | 1,233 | 1,267 | 1,233 | 1,260 | 191,100 |
| 2024/03/26 | 1,222 | 1,236 | 1,210 | 1,232 | 94,500 |
| 2024/03/25 | 1,246 | 1,246 | 1,220 | 1,220 | 115,700 |
| 2024/03/22 | 1,254 | 1,256 | 1,242 | 1,252 | 102,800 |
| 2024/03/21 | 1,215 | 1,249 | 1,212 | 1,246 | 111,400 |
| 2024/03/19 | 1,216 | 1,221 | 1,196 | 1,205 | 105,900 |
| 2024/03/18 | 1,224 | 1,224 | 1,206 | 1,208 | 104,100 |
| 2024/03/15 | 1,206 | 1,225 | 1,204 | 1,209 | 81,200 |
| 2024/03/14 | 1,209 | 1,212 | 1,196 | 1,203 | 59,800 |
| 2024/03/13 | 1,207 | 1,213 | 1,181 | 1,195 | 115,900 |
| 2024/03/12 | 1,181 | 1,188 | 1,163 | 1,184 | 102,500 |
| 2024/03/11 | 1,239 | 1,240 | 1,181 | 1,197 | 173,400 |
| 2024/03/08 | 1,199 | 1,240 | 1,191 | 1,234 | 197,300 |
| 2024/03/07 | 1,184 | 1,203 | 1,179 | 1,195 | 122,200 |
| 2024/03/06 | 1,148 | 1,183 | 1,146 | 1,173 | 123,900 |
| 2024/03/05 | 1,135 | 1,151 | 1,127 | 1,149 | 100,400 |
| 2024/03/04 | 1,153 | 1,153 | 1,127 | 1,138 | 153,600 |
| 2024/03/01 | 1,137 | 1,153 | 1,132 | 1,152 | 156,800 |
| 2024/02/29 | 1,099 | 1,130 | 1,095 | 1,125 | 132,400 |
| 2024/02/28 | 1,077 | 1,113 | 1,077 | 1,086 | 173,900 |
| 2024/02/27 | 1,075 | 1,088 | 1,072 | 1,082 | 92,400 |
| 2024/02/26 | 1,072 | 1,077 | 1,065 | 1,069 | 68,600 |
| 2024/02/22 | 1,069 | 1,075 | 1,061 | 1,072 | 64,900 |
| 2024/02/21 | 1,060 | 1,065 | 1,055 | 1,065 | 47,900 |
| 2024/02/20 | 1,071 | 1,075 | 1,060 | 1,060 | 81,500 |
| 2024/02/19 | 1,044 | 1,070 | 1,044 | 1,070 | 76,000 |
| 2024/02/16 | 1,032 | 1,053 | 1,032 | 1,044 | 74,600 |
| 2024/02/15 | 1,054 | 1,055 | 1,029 | 1,030 | 86,400 |
| 2024/02/14 | 1,057 | 1,057 | 1,038 | 1,048 | 82,800 |
| 2024/02/13 | 1,057 | 1,060 | 1,046 | 1,057 | 95,900 |
| 2024/02/09 | 1,050 | 1,052 | 1,036 | 1,039 | 74,000 |
| 2024/02/08 | 1,060 | 1,060 | 1,038 | 1,051 | 99,600 |
| 2024/02/07 | 1,040 | 1,062 | 1,040 | 1,059 | 155,900 |
| 2024/02/06 | 1,018 | 1,076 | 1,011 | 1,037 | 263,500 |
| 2024/02/05 | 1,018 | 1,028 | 1,014 | 1,021 | 57,100 |
| 2024/02/02 | 1,018 | 1,018 | 1,003 | 1,010 | 50,800 |
| 2024/02/01 | 1,024 | 1,024 | 1,012 | 1,018 | 63,500 |
| 2024/01/31 | 1,010 | 1,027 | 1,008 | 1,027 | 64,400 |
| 2024/01/30 | 1,019 | 1,019 | 1,009 | 1,009 | 39,400 |
| 2024/01/29 | 1,013 | 1,023 | 1,012 | 1,019 | 46,800 |
| 2024/01/26 | 1,013 | 1,022 | 1,005 | 1,012 | 75,500 |
| 2024/01/25 | 1,020 | 1,025 | 1,012 | 1,016 | 111,600 |
| 2024/01/24 | 994 | 1,013 | 990 | 1,010 | 93,000 |
| 2024/01/23 | 990 | 998 | 985 | 985 | 64,800 |
| 2024/01/22 | 992 | 994 | 987 | 993 | 31,100 |
| 2024/01/19 | 993 | 993 | 983 | 984 | 53,800 |
| 2024/01/18 | 987 | 993 | 981 | 993 | 70,800 |
| 2024/01/17 | 987 | 996 | 983 | 983 | 66,200 |
| 2024/01/16 | 1,000 | 1,000 | 986 | 986 | 60,800 |
| 2024/01/15 | 983 | 1,002 | 983 | 996 | 51,700 |
| 2024/01/12 | 993 | 994 | 983 | 984 | 71,100 |
| 2024/01/11 | 995 | 1,005 | 990 | 991 | 80,200 |
| 2024/01/10 | 987 | 993 | 982 | 982 | 65,500 |
| 2024/01/09 | 986 | 991 | 979 | 985 | 57,300 |
| 2024/01/05 | 975 | 984 | 974 | 980 | 61,800 |
| 2024/01/04 | 963 | 971 | 954 | 967 | 63,600 |