8416 (株)高知銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 912 | 922 | 912 | 914 | 25,900 | 914 |
| 2024-05-01 | 909 | 917 | 898 | 908 | 40,600 | 908 |
| 2024-04-30 | 927 | 928 | 906 | 919 | 41,600 | 919 |
| 2024-04-26 | 947 | 951 | 919 | 919 | 77,100 | 919 |
| 2024-04-25 | 957 | 960 | 945 | 948 | 14,600 | 948 |
| 2024-04-24 | 955 | 963 | 945 | 957 | 20,000 | 957 |
| 2024-04-23 | 950 | 954 | 940 | 945 | 14,900 | 945 |
| 2024-04-22 | 944 | 947 | 920 | 938 | 18,600 | 938 |
| 2024-04-19 | 931 | 940 | 904 | 920 | 36,000 | 920 |
| 2024-04-18 | 916 | 935 | 916 | 930 | 10,200 | 930 |
| 2024-04-17 | 945 | 948 | 915 | 915 | 16,900 | 915 |
| 2024-04-16 | 962 | 962 | 931 | 944 | 22,300 | 944 |
| 2024-04-15 | 961 | 965 | 950 | 965 | 8,000 | 965 |
| 2024-04-12 | 970 | 983 | 960 | 968 | 21,700 | 968 |
| 2024-04-11 | 970 | 974 | 965 | 970 | 11,100 | 970 |
| 2024-04-10 | 978 | 980 | 968 | 973 | 9,200 | 973 |
| 2024-04-09 | 977 | 980 | 969 | 976 | 11,200 | 976 |
| 2024-04-08 | 988 | 995 | 977 | 977 | 9,300 | 977 |
| 2024-04-05 | 977 | 998 | 977 | 985 | 21,300 | 985 |
| 2024-04-04 | 1,014 | 1,014 | 991 | 999 | 15,400 | 999 |
| 2024-04-03 | 992 | 1,012 | 991 | 1,008 | 17,500 | 1,008 |
| 2024-04-02 | 1,006 | 1,009 | 992 | 995 | 16,700 | 995 |
| 2024-04-01 | 1,056 | 1,056 | 985 | 1,011 | 19,100 | 1,011 |
| 2024-03-29 | 1,066 | 1,077 | 1,046 | 1,056 | 20,900 | 1,056 |
| 2024-03-28 | 1,066 | 1,071 | 1,055 | 1,058 | 11,400 | 1,058 |
| 2024-03-27 | 1,075 | 1,084 | 1,065 | 1,070 | 24,900 | 1,070 |
| 2024-03-26 | 1,066 | 1,089 | 1,066 | 1,069 | 12,300 | 1,069 |
| 2024-03-25 | 1,099 | 1,108 | 1,071 | 1,082 | 13,300 | 1,082 |
| 2024-03-22 | 1,107 | 1,107 | 1,081 | 1,099 | 14,400 | 1,099 |
| 2024-03-21 | 1,053 | 1,107 | 1,033 | 1,095 | 55,800 | 1,095 |
| 2024-03-19 | 1,056 | 1,059 | 1,038 | 1,052 | 18,700 | 1,052 |
| 2024-03-18 | 1,041 | 1,057 | 1,040 | 1,053 | 19,200 | 1,053 |
| 2024-03-15 | 1,022 | 1,039 | 1,020 | 1,028 | 24,500 | 1,028 |
| 2024-03-14 | 1,010 | 1,033 | 1,008 | 1,021 | 7,700 | 1,021 |
| 2024-03-13 | 1,033 | 1,042 | 1,004 | 1,023 | 14,800 | 1,023 |
| 2024-03-12 | 1,004 | 1,033 | 996 | 1,031 | 16,800 | 1,031 |
| 2024-03-11 | 1,049 | 1,049 | 1,003 | 1,017 | 28,000 | 1,017 |
| 2024-03-08 | 1,018 | 1,059 | 1,018 | 1,049 | 27,400 | 1,049 |
| 2024-03-07 | 1,014 | 1,044 | 1,009 | 1,017 | 19,800 | 1,017 |
| 2024-03-06 | 1,007 | 1,028 | 1,007 | 1,020 | 8,300 | 1,020 |
| 2024-03-05 | 1,008 | 1,020 | 989 | 1,003 | 17,500 | 1,003 |
| 2024-03-04 | 1,049 | 1,050 | 1,010 | 1,015 | 20,200 | 1,015 |
| 2024-03-01 | 1,020 | 1,065 | 1,020 | 1,051 | 26,300 | 1,051 |
| 2024-02-29 | 1,000 | 1,030 | 1,000 | 1,022 | 12,200 | 1,022 |
| 2024-02-28 | 1,000 | 1,037 | 989 | 1,004 | 34,000 | 1,004 |
| 2024-02-27 | 993 | 1,025 | 993 | 1,010 | 15,400 | 1,010 |
| 2024-02-26 | 996 | 1,003 | 992 | 993 | 16,000 | 993 |
| 2024-02-22 | 991 | 999 | 979 | 996 | 10,500 | 996 |
| 2024-02-21 | 991 | 997 | 972 | 983 | 16,700 | 983 |
| 2024-02-20 | 991 | 1,006 | 986 | 986 | 9,400 | 986 |
| 2024-02-19 | 960 | 994 | 959 | 994 | 12,400 | 994 |
| 2024-02-16 | 940 | 967 | 940 | 965 | 16,700 | 965 |
| 2024-02-15 | 936 | 952 | 923 | 940 | 26,400 | 940 |
| 2024-02-14 | 953 | 957 | 930 | 941 | 28,900 | 941 |
| 2024-02-13 | 935 | 965 | 927 | 965 | 21,600 | 965 |
| 2024-02-09 | 921 | 938 | 911 | 935 | 24,400 | 935 |
| 2024-02-08 | 927 | 938 | 920 | 931 | 10,300 | 931 |
| 2024-02-07 | 944 | 946 | 930 | 936 | 25,000 | 936 |
| 2024-02-06 | 960 | 960 | 946 | 946 | 5,900 | 946 |
| 2024-02-05 | 951 | 968 | 948 | 955 | 10,800 | 955 |
| 2024-02-02 | 960 | 960 | 946 | 955 | 7,200 | 955 |
| 2024-02-01 | 966 | 968 | 955 | 958 | 9,300 | 958 |
| 2024-01-31 | 966 | 981 | 950 | 974 | 19,700 | 974 |
| 2024-01-30 | 993 | 993 | 966 | 966 | 81,600 | 966 |
| 2024-01-29 | 987 | 995 | 979 | 993 | 11,900 | 993 |
| 2024-01-26 | 961 | 992 | 956 | 973 | 18,800 | 973 |
| 2024-01-25 | 960 | 984 | 952 | 969 | 25,500 | 969 |
| 2024-01-24 | 922 | 958 | 922 | 952 | 17,800 | 952 |
| 2024-01-23 | 955 | 955 | 926 | 926 | 12,800 | 926 |
| 2024-01-22 | 936 | 955 | 935 | 947 | 16,700 | 947 |
| 2024-01-19 | 930 | 942 | 921 | 932 | 22,500 | 932 |
| 2024-01-18 | 922 | 935 | 917 | 935 | 10,400 | 935 |
| 2024-01-17 | 939 | 954 | 918 | 922 | 25,900 | 922 |
| 2024-01-16 | 936 | 947 | 919 | 947 | 20,700 | 947 |
| 2024-01-15 | 911 | 939 | 911 | 932 | 27,200 | 932 |
| 2024-01-12 | 908 | 916 | 890 | 902 | 47,600 | 902 |
| 2024-01-11 | 904 | 932 | 904 | 918 | 22,400 | 918 |
| 2024-01-10 | 924 | 924 | 904 | 904 | 10,900 | 904 |
| 2024-01-09 | 934 | 934 | 902 | 918 | 17,000 | 918 |
| 2024-01-05 | 921 | 930 | 921 | 928 | 6,300 | 928 |
| 2024-01-04 | 935 | 935 | 906 | 921 | 9,700 | 921 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
