[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 
2017-09-21333.00338.00329.00331.0022400074654000
2017-09-20332.00333.00330.00333.0023100076724000
2017-09-19325.00331.00323.00331.00440000144670000
2017-09-15312.00325.00311.00325.00393000125792000
2017-09-14310.00313.00309.00311.0022400069802000
2017-09-13305.00310.00305.00309.0015600048045000
2017-09-12303.00305.00300.00303.0020300061447000
2017-09-11305.00306.00299.00299.0018000054299000
2017-09-08298.00303.00298.00300.00376000112623000
2017-09-07305.00306.00301.00302.0021000063667000
2017-09-06306.00306.00301.00303.0016800050969000
2017-09-05313.00314.00309.00309.0014200044221000
2017-09-04319.00320.00312.00313.0030700096664000
2017-09-01326.00327.00320.00322.0019600063264000
2017-08-31315.00325.00315.00323.00324000104234000
2017-08-30320.00320.00315.00315.0015500049104000
2017-08-29317.00320.00315.00319.0021800069314000
2017-08-28320.00321.00318.00318.0026200083802000
2017-08-25317.00323.00317.00320.0025900082954000
2017-08-24311.00317.00311.00315.0025600080657000
2017-08-23313.00314.00310.00311.00325000101510000
2017-08-22307.00313.00306.00309.0021900067760000
2017-08-21309.00309.00307.00308.0012400038197000
2017-08-18308.00310.00306.00309.0026000080199000
2017-08-17310.00312.00308.00311.0019300059904000
2017-08-16309.00311.00308.00310.0025700079664000
2017-08-15308.00310.00307.00308.0028700088552000
2017-08-14304.00306.00302.00304.0026300080048000
2017-08-10301.00308.00300.00307.0032000097196000
2017-08-09304.00305.00300.00301.00374000112770000
2017-08-08307.00307.00303.00306.0018300055792000
2017-08-07309.00310.00306.00308.0031300096391000
2017-08-04300.00307.00298.00307.0027400082871000
2017-08-03300.00300.00297.00300.0010800032281000
2017-08-02304.00304.00298.00298.0011800035356000
2017-08-01299.00301.00297.00301.0017500052431000
2017-07-31298.00299.00296.00296.0015300045376000
2017-07-28298.00301.00297.00301.0015300045856000
2017-07-27299.00302.00296.00299.0018500055333000
2017-07-26305.00305.00300.00301.007700023205000
2017-07-25303.00303.00300.00302.009300028044000
2017-07-24300.00304.00298.00304.0014900045015000
2017-07-21300.00302.00298.00302.0011900035770000
2017-07-20298.00302.00298.00301.0013900041709000
2017-07-19295.00297.00290.00297.0017600051763000
2017-07-18298.00298.00292.00295.0014000041225000
2017-07-14297.00300.00296.00298.0013700040860000
2017-07-13299.00300.00294.00294.0014700043633000
2017-07-12301.00301.00297.00298.0014900044486000
2017-07-11299.00302.00299.00301.0012000036128000
2017-07-10308.00308.00298.00298.0032700098140000
2017-07-07304.00305.00301.00302.0017000051440000
2017-07-06309.00310.00304.00306.0019700060444000
2017-07-05310.00313.00309.00311.0017000052804000
2017-07-04318.00318.00311.00313.0012300038676000
2017-07-03315.00317.00311.00317.0018300057556000
2017-06-30316.00317.00312.00313.0025700080787000
2017-06-29318.00321.00313.00315.0015500048996000
2017-06-28310.00313.00310.00313.0013000040565000
2017-06-27310.00312.00309.00310.0010700033223000
2017-06-26310.00312.00308.00308.0010000030929000
2017-06-23311.00311.00308.00311.0011600035936000
2017-06-22309.00311.00306.00309.0011400035247000
2017-06-21309.00311.00307.00307.0017600054279000
2017-06-20308.00315.00307.00311.0023500073102000
2017-06-19315.00315.00308.00308.0011100034442000
2017-06-16313.00316.00306.00311.0031200097048000
2017-06-15313.00315.00310.00310.0015600048609000
2017-06-14317.00319.00314.00314.0015300048347000
2017-06-13311.00317.00311.00316.0017900056444000
2017-06-12313.00318.00309.00311.0019700061473000
2017-06-09312.00317.00310.00317.00413000129420000
2017-06-08312.00315.00309.00310.0022700070698000
2017-06-07317.00317.00311.00312.0015300047791000
2017-06-06314.00321.00314.00315.0024300077031000
2017-06-05320.00321.00315.00318.0024300077413000
2017-06-02313.00325.00313.00323.00334000107233000
2017-06-01306.00312.00306.00311.0018000055716000
2017-05-31312.00312.00304.00306.0029500090860000
2017-05-30314.00316.00310.00314.0015700049097000
2017-05-29321.00324.00310.00312.0030400095988000
2017-05-26325.00330.00321.00322.00334000108349000
2017-05-25335.00338.00326.00326.0025900085616000
2017-05-24333.00343.00331.00338.0027700093247000
2017-05-23329.00333.00328.00331.0022100073179000
2017-05-22327.00335.00326.00331.0028200093354000
2017-05-19327.00331.00326.00329.0018900061981000
2017-05-18329.00332.00326.00329.0021700071377000
2017-05-17330.00338.00328.00337.0020000066729000
2017-05-16329.00337.00329.00336.0029100096872000
2017-05-15340.00341.00330.00330.00550000182707000
2017-05-12350.00350.00342.00344.0025800089023000
2017-05-11351.00355.00349.00355.0020400072024000
2017-05-10346.00353.00346.00353.00358000125239000
2017-05-09348.00350.00346.00350.0020500071488000
2017-05-08343.00352.00343.00351.00459000160056000
2017-05-02328.00338.00327.00337.00375000124865000
2017-05-01319.00326.00318.00325.0030300097676000
2017-04-28326.00326.00317.00321.00404000129768000
2017-04-27318.00327.00314.00326.00446000143124000
2017-04-26308.00319.00306.00318.00573000180332000
2017-04-25296.00305.00295.00305.00368000110653000
2017-04-24295.00298.00294.00294.0015300045191000
2017-04-21288.00293.00286.00289.0016700048420000
2017-04-20282.00288.00280.00285.0025500072618000
2017-04-19281.00284.00276.00280.0020800058251000
2017-04-18283.00289.00283.00283.0017900051119000
2017-04-17278.00279.00277.00278.0011800032796000
2017-04-14279.00284.00276.00282.0021000058822000
2017-04-13280.00281.00277.00280.0018400051412000
2017-04-12280.00281.00275.00281.0012300034296000
2017-04-11282.00284.00280.00280.009900027840000
2017-04-10286.00286.00281.00284.0011200031793000
2017-04-07281.00285.00280.00280.0015800044597000
2017-04-06285.00285.00279.00280.0013700038510000
2017-04-05288.00291.00284.00285.0015900045516000
2017-04-04294.00294.00287.00288.0021400061967000
2017-04-03292.00295.00290.00293.0016000046845000
2017-03-31299.00300.00291.00291.0019200056532000
2017-03-30297.00300.00294.00296.0016700049577000
2017-03-29299.00300.00294.00297.0022400066475000
2017-03-28298.00305.00297.00301.00556000166937000
2017-03-27297.00298.00293.00295.00344000101529000
2017-03-24298.00304.00296.00299.0020400061241000
2017-03-23302.00303.00296.00297.00380000113638000
2017-03-22303.00306.00302.00304.0021600065631000
2017-03-21308.00315.00308.00311.0020000062348000
2017-03-17306.00311.00302.00311.00461000142309000
2017-03-16305.00307.00303.00306.0020900063820000
2017-03-15304.00308.00304.00306.0013800042202000
2017-03-14310.00310.00306.00307.0014100043415000
2017-03-13307.00310.00306.00310.0012700039188000
2017-03-10308.00310.00304.00309.00358000110285000
2017-03-09303.00305.00300.00304.0011800035685000
2017-03-08304.00305.00300.00303.0021700065626000
2017-03-07306.00307.00304.00305.0013200040302000
2017-03-06304.00311.00300.00310.0017700054339000
2017-03-03305.00309.00303.00306.0010900033414000
2017-03-02310.00310.00304.00305.0013600041752000
2017-03-01308.00308.00305.00306.0017000052051000
2017-02-28301.00310.00301.00308.0028000086126000
2017-02-27301.00303.00297.00300.0024600073843000
2017-02-24302.00305.00301.00305.006600020059000
2017-02-23311.00311.00302.00305.0017300052769000
2017-02-22314.00314.00308.00310.0020800064519000
2017-02-21313.00316.00310.00312.0016900052755000
2017-02-20309.00315.00306.00315.0022700070748000
2017-02-17305.00310.00304.00308.0019100058731000
2017-02-16308.00317.00303.00306.00466000143918000
2017-02-15300.00307.00300.00306.0025800078525000
2017-02-14300.00302.00298.00299.0021300063863000
2017-02-13302.00303.00298.00299.0020000059970000
2017-02-10295.00300.00295.00300.0028900086286000
2017-02-09293.00295.00291.00291.0017100050065000
2017-02-08295.00295.00292.00293.0010400030460000
2017-02-07292.00297.00290.00295.0015400045348000
2017-02-06295.00298.00293.00295.00359000106008000
2017-02-03283.00293.00283.00291.0019300055950000
2017-02-02290.00290.00282.00283.0020000056981000
2017-02-01281.00289.00279.00288.0019500055576000
2017-01-31286.00287.00283.00283.0017100048615000
2017-01-30289.00290.00287.00290.0010400030064000
2017-01-27291.00292.00290.00290.0020400059386000
2017-01-26285.00289.00285.00289.0013700039403000
2017-01-25283.00284.00281.00282.0017100048210000
2017-01-24284.00284.00278.00279.0021600060480000
2017-01-23285.00290.00281.00286.0018600053315000
2017-01-20287.00287.00283.00286.0014800042296000
2017-01-19286.00290.00284.00287.0014300041004000
2017-01-18283.00284.00278.00283.0017300048765000
2017-01-17284.00286.00279.00283.0022100062293000
2017-01-16287.00290.00285.00286.0010700030704000
2017-01-13289.00290.00287.00289.0018600053622000
2017-01-12291.00291.00287.00290.0017900051753000
2017-01-11290.00291.00289.00291.0014300041507000
2017-01-10288.00290.00285.00290.0029200084008000
2017-01-06287.00289.00284.00289.0017800051083000
2017-01-05290.00291.00286.00289.0020300058556000
2017-01-04287.00290.00287.00290.0030900089202000
2016-12-30286.00287.00283.00286.0024600070163000
2016-12-29288.00288.00285.00286.0018200052084000
2016-12-28288.00288.00285.00288.0017900051400000
2016-12-27284.00288.00282.00285.0013800039359000
2016-12-26289.00289.00284.00285.0015600044590000
2016-12-22288.00289.00284.00289.0025600073552000
2016-12-21287.00290.00285.00288.0021200060901000
2016-12-20288.00288.00284.00286.0024800070890000
2016-12-19289.00290.00285.00288.00365000104704000
2016-12-16289.00290.00287.00289.0033600097093000
2016-12-15288.00289.00284.00286.00484000138729000
2016-12-14290.00290.00283.00288.0028100080511000
2016-12-13288.00290.00286.00289.00394000113607000
2016-12-12293.00293.00283.00288.00371000106935000
2016-12-09292.00294.00290.00292.00426000124345000
2016-12-08296.00297.00290.00292.00348000101693000
2016-12-07297.00297.00295.00296.0025000073954000
2016-12-06296.00296.00295.00295.0023400069119000
2016-12-05295.00296.00291.00293.0033600098609000
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

   ※ 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