[8387 東証1部] 四国銀行 日足 時系列データ

[8387 東証1部] 四国銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02292.00297.00291.00295.00589000173706000
2016-12-01296.00296.00290.00291.00504000148032000
2016-11-30296.00296.00294.00294.0027700081864000
2016-11-29296.00296.00293.00296.0021300062802000
2016-11-28294.00296.00293.00296.0027100079868000
2016-11-25290.00296.00290.00294.0027800081202000
2016-11-24298.00298.00290.00291.00343000100264000
2016-11-22300.00300.00295.00296.00338000100574000
2016-11-21294.00300.00294.00300.0032000095193000
2016-11-18292.00295.00289.00294.00415000121344000
2016-11-17279.00288.00277.00288.00397000112911000
2016-11-16271.00279.00270.00279.0029900082171000
2016-11-15268.00273.00266.00268.00398000107195000
2016-11-14253.00264.00253.00263.00424000110164000
2016-11-11251.00253.00240.00249.0026000064583000
2016-11-10250.00251.00244.00247.0023200057460000
2016-11-09248.00251.00230.00231.0023400055438000
2016-11-08246.00248.00245.00245.008200020166000
2016-11-07247.00247.00243.00246.006800016676000
2016-11-04242.00242.00235.00240.009900023668000
2016-11-02245.00246.00242.00244.007900019272000
2016-11-01250.00250.00246.00248.0011000027263000
2016-10-31250.00250.00245.00248.008100020044000
2016-10-28250.00253.00246.00252.0029900075001000
2016-10-27246.00251.00245.00248.0019200047636000
2016-10-26242.00244.00240.00244.009900024042000
2016-10-25241.00244.00240.00244.0012400030107000
2016-10-24241.00241.00239.00240.00400009598000
2016-10-21240.00242.00239.00241.0015600037511000
2016-10-20237.00240.00237.00240.0015300036497000
2016-10-19234.00237.00234.00237.007900018609000
2016-10-18234.00234.00232.00234.004500010520000
2016-10-17232.00234.00231.00233.006200014441000
2016-10-14232.00232.00226.00230.0016700038269000
2016-10-13234.00234.00230.00233.006900016027000
2016-10-12233.00235.00230.00232.0012500029012000
2016-10-11233.00236.00232.00234.007300017119000
2016-10-07233.00233.00231.00233.0013700031823000
2016-10-06230.00232.00229.00232.0012700029339000
2016-10-05224.00229.00224.00227.0015100034277000
2016-10-04220.00230.00218.00223.0019600043966000
2016-10-03218.00222.00214.00218.009500020780000
2016-09-30221.00221.00214.00215.0017100037084000
2016-09-29225.00227.00221.00225.0011600026038000
2016-09-28223.00224.00216.00222.0014600032226000
2016-09-27219.00225.00214.00225.0033400073643000
2016-09-26230.00232.00224.00224.0012500028402000
2016-09-23229.00234.00229.00234.0029600068633000
2016-09-21219.00241.00212.00237.0039200089415000
2016-09-20218.00223.00216.00218.0028900063205000
2016-09-16209.00217.00208.00216.0023000049050000
2016-09-15210.00211.00206.00206.0014300029695000
2016-09-14213.00213.00210.00212.009900020930000
2016-09-13216.00217.00213.00214.006200013330000
2016-09-12217.00219.00213.00214.0011800025347000
2016-09-09222.00222.00219.00219.0018500040859000
2016-09-08214.00223.00214.00222.0028300061964000
2016-09-07213.00214.00211.00213.0010700022741000
2016-09-06214.00215.00214.00214.006100013067000
2016-09-05214.00216.00213.00213.009200019731000
2016-09-02215.00216.00212.00213.0017000036324000
2016-09-01211.00215.00210.00215.0019700042104000
2016-08-31210.00211.00209.00211.007300015344000
2016-08-30206.00210.00206.00210.005000010423000
2016-08-29205.00206.00205.00206.00450009259000
2016-08-26203.00204.00202.00202.008300016804000
2016-08-25204.00205.00203.00203.007600015487000
2016-08-24205.00206.00204.00204.006000012282000
2016-08-23208.00208.00204.00204.009100018683000
2016-08-22208.00209.00207.00208.008400017440000
2016-08-19210.00210.00208.00208.0011100023208000
2016-08-18208.00214.00208.00209.0015800033206000
2016-08-17206.00210.00204.00209.0017000035321000
2016-08-16209.00210.00207.00207.0015000031225000
2016-08-15213.00215.00209.00209.0018300038610000
2016-08-12220.00220.00211.00213.0018800040264000
2016-08-10217.00218.00215.00218.005100011076000
2016-08-09217.00220.00216.00217.0016400035736000
2016-08-08216.00219.00216.00218.0010600023060000
2016-08-05210.00214.00210.00211.009100019264000
2016-08-04209.00213.00208.00212.0018300038478000
2016-08-03214.00217.00206.00207.0019700041318000
2016-08-02223.00223.00218.00218.0011000024262000
2016-08-01218.00225.00217.00223.0017900039635000
2016-07-29212.00227.00209.00224.0028900063243000
2016-07-28213.00213.00211.00211.007800016505000
2016-07-27212.00215.00212.00214.0014600031217000
2016-07-26210.00212.00208.00211.0014500030458000
2016-07-25210.00213.00210.00211.009200019432000
2016-07-22210.00213.00208.00210.007500015806000
2016-07-21213.00215.00211.00212.0014800031530000
2016-07-20210.00212.00206.00212.0013900029213000
2016-07-19210.00211.00207.00210.0013300027874000
2016-07-15207.00212.00207.00210.0023200048657000
2016-07-14207.00209.00205.00207.0014300029632000
2016-07-13208.00212.00205.00207.0033200069451000
2016-07-12203.00208.00203.00206.0032300066434000
2016-07-11194.00202.00194.00201.0023200045961000
2016-07-08196.00196.00193.00193.0017400033815000
2016-07-07195.00198.00195.00195.008500016657000
2016-07-06197.00199.00193.00195.0025400049692000
2016-07-05201.00201.00198.00200.009500018980000
2016-07-04204.00205.00200.00201.0021700044066000
2016-07-01201.00203.00198.00200.0029200058451000
2016-06-30202.00202.00200.00200.008800017657000
2016-06-29200.00202.00196.00200.0012200024362000
2016-06-28197.00201.00193.00198.0021000041515000
2016-06-27200.00200.00197.00197.0014200028112000
2016-06-24207.00208.00197.00197.0024000047983000
2016-06-23204.00207.00203.00206.009500019494000
2016-06-22203.00205.00201.00203.0019300039018000
2016-06-21204.00206.00202.00205.0011600023706000
2016-06-20200.00206.00200.00204.0012400025213000
2016-06-17205.00206.00198.00198.0031000061964000
2016-06-16205.00206.00202.00202.0015700031923000
2016-06-15202.00206.00202.00203.0020200041179000
2016-06-14201.00202.00201.00202.0012200024576000
2016-06-13202.00203.00201.00201.0018200036790000
2016-06-10212.00212.00207.00208.0025500053693000
2016-06-09212.00212.00210.00211.006600013939000
2016-06-08211.00212.00210.00212.005200011004000
2016-06-07207.00218.00207.00211.0012300025942000
2016-06-06208.00208.00206.00207.0020300042067000
2016-06-03209.00210.00208.00209.0015500032359000
2016-06-02213.00213.00208.00208.0018800039534000
2016-06-01216.00217.00213.00215.0012600027144000
2016-05-31210.00217.00210.00217.0030500065682000
2016-05-30208.00211.00208.00210.005500011538000
2016-05-27208.00209.00207.00208.007900016420000
2016-05-26213.00214.00209.00209.0011300023847000
2016-05-25212.00213.00210.00212.0011400024133000
2016-05-24213.00213.00210.00210.009800020703000
2016-05-23210.00214.00209.00214.0013100027729000
2016-05-20207.00212.00206.00211.0023300048821000
2016-05-19205.00211.00205.00207.0027400056834000
2016-05-18202.00206.00202.00203.0020700042134000
2016-05-17203.00204.00201.00203.0013200026693000
2016-05-16205.00205.00201.00201.0023500047533000
2016-05-13210.00211.00205.00205.0021100043602000
2016-05-12210.00213.00208.00211.008800018531000
2016-05-11213.00213.00209.00211.008600018125000
2016-05-10207.00211.00206.00210.0017400036398000
2016-05-09205.00207.00204.00206.008800018058000
2016-05-06207.00208.00203.00204.0017600036080000
2016-05-02206.00214.00205.00205.0020400042058000
2016-04-28227.00230.00210.00213.0023200050812000
2016-04-27225.00227.00224.00225.0013500030403000
2016-04-26225.00226.00221.00225.0010000022414000
2016-04-25221.00228.00217.00227.0018900042425000
2016-04-22215.00223.00215.00220.0033500072993000
2016-04-21215.00217.00212.00216.0029000062342000
2016-04-20215.00215.00212.00213.0010900023294000
2016-04-19212.00214.00211.00214.0018600039614000
2016-04-18207.00210.00207.00207.009800020359000
2016-04-15212.00214.00209.00213.005900012506000
2016-04-14212.00215.00210.00214.0020600043794000
2016-04-13205.00210.00205.00209.0010000020805000
2016-04-12200.00206.00200.00204.0010300020964000
2016-04-11202.00202.00199.00199.0016100032236000
2016-04-08201.00206.00200.00203.0017700035924000
2016-04-07202.00205.00202.00203.0014000028366000
2016-04-06202.00206.00202.00203.0013000026375000
2016-04-05209.00209.00203.00204.0014500029794000
2016-04-04210.00214.00210.00212.0010500022216000
2016-04-01217.00217.00209.00210.0024400051610000
2016-03-31216.00221.00216.00217.0021900047789000
2016-03-30220.00221.00213.00214.0016500035645000
2016-03-29219.00221.00218.00221.0016800036908000
2016-03-28221.00229.00219.00222.00700000154647000
2016-03-25222.00222.00218.00219.0020000044030000
2016-03-24228.00228.00222.00222.0016000035984000
2016-03-23232.00233.00228.00229.0013500031103000
2016-03-22228.00231.00227.00231.0021900050249000
2016-03-18226.00226.00221.00225.0029000064957000
2016-03-17222.00228.00220.00221.0019600043771000
2016-03-16221.00222.00218.00220.0014700032364000
2016-03-15217.00221.00215.00221.0019700043164000
2016-03-14216.00219.00216.00218.0019100041473000
2016-03-11209.00213.00209.00213.0026800056481000
2016-03-10210.00212.00207.00210.0017100035825000
2016-03-09212.00212.00207.00208.0017200035911000
2016-03-08217.00219.00213.00213.0012900027789000
2016-03-07219.00220.00217.00217.0010400022662000
2016-03-04209.00219.00209.00218.0030800066018000
2016-03-03206.00212.00206.00212.0020000041956000
2016-03-02208.00209.00203.00205.0031900065323000
2016-03-01207.00208.00203.00204.0022200045517000
2016-02-29211.00211.00206.00207.0024000050101000
2016-02-26206.00210.00206.00209.0018400038278000
2016-02-25201.00207.00201.00205.0018600038169000
2016-02-24200.00204.00200.00201.0022600045557000
2016-02-23210.00210.00200.00200.0023300047561000
2016-02-22205.00208.00204.00207.0015800032526000
2016-02-19213.00214.00206.00207.0033100069144000
2016-02-18213.00216.00210.00215.0036000076501000
2016-02-17212.00215.00211.00212.0017600037437000
2016-02-16214.00219.00211.00211.0029300062471000
2016-02-15219.00221.00215.00216.0023900051945000
2016-02-12213.00222.00210.00210.0035100075349000
2016-02-10225.00225.00213.00217.00478000104140000
2016-02-09230.00231.00221.00222.0026200058489000
2016-02-08226.00234.00226.00234.0016200037325000
2016-02-05232.00234.00226.00226.0022300050979000
2016-02-04235.00237.00232.00232.0014800034610000
2016-02-03236.00238.00234.00236.0032100075752000
2016-02-02238.00242.00237.00238.0013000031087000
2016-02-01249.00249.00238.00239.0026200063007000
2016-01-29243.00248.00234.00246.0026900065102000
2016-01-28241.00244.00240.00240.008900021506000
2016-01-27240.00244.00238.00244.0012100029148000
2016-01-26242.00242.00234.00235.0013600032217000
2016-01-25247.00248.00243.00244.0011100027189000
2016-01-22239.00245.00239.00245.0015400037267000
2016-01-21239.00243.00236.00236.0019200045882000
2016-01-20244.00244.00240.00240.0019200046407000
2016-01-19245.00247.00242.00244.008900021681000
2016-01-18244.00247.00242.00245.008000019560000
2016-01-15258.00258.00245.00247.0014100035047000
2016-01-14253.00255.00248.00251.0027900069880000
2016-01-13249.00261.00249.00261.0020200052101000
2016-01-12250.00252.00247.00248.0016500041028000
2016-01-08256.00260.00252.00252.0025700065593000
2016-01-07262.00262.00256.00257.0025900067097000
2016-01-06263.00265.00261.00264.0018600048844000
2016-01-05265.00267.00263.00263.0013200034960000
2016-01-04271.00273.00265.00266.0016500044195000
2015-12-30277.00280.00273.00275.009100025220000
2015-12-29270.00276.00269.00276.0011100030335000
2015-12-28269.00271.00268.00271.009900026692000
2015-12-25266.00267.00265.00266.0011700031062000
2015-12-24268.00270.00266.00266.0016600044448000
2015-12-22271.00273.00270.00271.0015500042008000
2015-12-21267.00269.00264.00267.0022600060304000
2015-12-18275.00277.00267.00271.00502000135954000
2015-12-17269.00278.00266.00275.0032400088377000
2015-12-16263.00266.00262.00263.00417000109930000
2015-12-15268.00268.00260.00261.0030800080934000
2015-12-14271.00272.00267.00269.0029400079297000
2015-12-11270.00275.00270.00274.00407000110446000
2015-12-10277.00279.00274.00275.0032000088483000
2015-12-09281.00284.00280.00281.0026500074563000
2015-12-08289.00289.00283.00283.0018600053052000
2015-12-07293.00294.00288.00291.00349000101841000
2015-12-04290.00291.00285.00291.0033400096505000
2015-12-03294.00294.00288.00293.00424000123362000
2015-12-02300.00300.00291.00293.00450000132670000
2015-12-01299.00303.00298.00300.00621000186369000
2015-11-30300.00304.00291.00294.003195000944004000
2015-11-27303.00310.00296.00297.00552000166645000
2015-11-26304.00307.00300.00300.00433000130686000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog