8416 (株)高知銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 62 | 63 | 62 | 63 | 5,000 | 630 |
| 2008-12-29 | 63 | 64 | 63 | 64 | 28,000 | 640 |
| 2008-12-26 | 61 | 64 | 61 | 62 | 17,000 | 620 |
| 2008-12-25 | 64 | 65 | 60 | 63 | 134,000 | 630 |
| 2008-12-24 | 60 | 64 | 59 | 63 | 262,000 | 630 |
| 2008-12-22 | 60 | 61 | 59 | 61 | 146,000 | 610 |
| 2008-12-19 | 57 | 59 | 57 | 57 | 32,000 | 570 |
| 2008-12-18 | 56 | 59 | 56 | 59 | 73,000 | 590 |
| 2008-12-17 | 59 | 61 | 57 | 57 | 61,000 | 570 |
| 2008-12-16 | 58 | 60 | 57 | 58 | 21,000 | 580 |
| 2008-12-15 | 58 | 60 | 58 | 59 | 72,000 | 590 |
| 2008-12-12 | 61 | 61 | 57 | 57 | 81,000 | 570 |
| 2008-12-11 | 65 | 65 | 60 | 60 | 166,000 | 600 |
| 2008-12-10 | 55 | 57 | 54 | 57 | 38,000 | 570 |
| 2008-12-09 | 56 | 57 | 54 | 55 | 107,000 | 550 |
| 2008-12-08 | 51 | 57 | 51 | 57 | 153,000 | 570 |
| 2008-12-05 | 52 | 52 | 50 | 50 | 172,000 | 500 |
| 2008-12-04 | 54 | 55 | 52 | 52 | 159,000 | 520 |
| 2008-12-03 | 56 | 56 | 53 | 54 | 168,000 | 540 |
| 2008-12-02 | 53 | 58 | 53 | 55 | 311,000 | 550 |
| 2008-12-01 | 52 | 54 | 51 | 54 | 368,000 | 540 |
| 2008-11-28 | 57 | 59 | 49 | 50 | 1,277,000 | 500 |
| 2008-11-27 | 62 | 63 | 56 | 57 | 423,000 | 570 |
| 2008-11-26 | 63 | 64 | 62 | 62 | 68,000 | 620 |
| 2008-11-25 | 66 | 66 | 62 | 63 | 93,000 | 630 |
| 2008-11-21 | 69 | 69 | 64 | 64 | 109,000 | 640 |
| 2008-11-20 | 66 | 67 | 64 | 66 | 57,000 | 660 |
| 2008-11-19 | 66 | 68 | 65 | 66 | 50,000 | 660 |
| 2008-11-18 | 66 | 67 | 66 | 66 | 56,000 | 660 |
| 2008-11-17 | 68 | 68 | 66 | 67 | 23,000 | 670 |
| 2008-11-14 | 67 | 67 | 65 | 66 | 71,000 | 660 |
| 2008-11-13 | 66 | 66 | 65 | 65 | 24,000 | 650 |
| 2008-11-12 | 65 | 66 | 64 | 66 | 30,000 | 660 |
| 2008-11-11 | 66 | 67 | 64 | 64 | 29,000 | 640 |
| 2008-11-10 | 65 | 67 | 65 | 65 | 48,000 | 650 |
| 2008-11-07 | 63 | 68 | 63 | 66 | 77,000 | 660 |
| 2008-11-06 | 66 | 67 | 63 | 64 | 67,000 | 640 |
| 2008-11-05 | 66 | 68 | 66 | 68 | 63,000 | 680 |
| 2008-11-04 | 64 | 66 | 64 | 65 | 35,000 | 650 |
| 2008-10-31 | 67 | 67 | 61 | 61 | 204,000 | 610 |
| 2008-10-30 | 69 | 69 | 64 | 67 | 98,000 | 670 |
| 2008-10-29 | 67 | 70 | 65 | 66 | 38,000 | 660 |
| 2008-10-28 | 60 | 63 | 60 | 63 | 48,000 | 630 |
| 2008-10-27 | 64 | 64 | 60 | 61 | 114,000 | 610 |
| 2008-10-24 | 70 | 71 | 66 | 66 | 29,000 | 660 |
| 2008-10-23 | 70 | 70 | 68 | 68 | 18,000 | 680 |
| 2008-10-22 | 76 | 77 | 70 | 70 | 52,000 | 700 |
| 2008-10-21 | 79 | 79 | 72 | 73 | 74,000 | 730 |
| 2008-10-20 | 67 | 69 | 67 | 69 | 35,000 | 690 |
| 2008-10-17 | 67 | 70 | 65 | 65 | 32,000 | 650 |
| 2008-10-16 | 66 | 66 | 65 | 65 | 55,000 | 650 |
| 2008-10-15 | 70 | 70 | 68 | 68 | 70,000 | 680 |
| 2008-10-14 | 71 | 74 | 69 | 69 | 212,000 | 690 |
| 2008-10-10 | 67 | 67 | 61 | 65 | 94,000 | 650 |
| 2008-10-09 | 71 | 74 | 70 | 74 | 43,000 | 740 |
| 2008-10-08 | 70 | 74 | 60 | 74 | 413,000 | 740 |
| 2008-10-07 | 73 | 83 | 73 | 76 | 264,000 | 760 |
| 2008-10-06 | 82 | 89 | 82 | 83 | 122,000 | 830 |
| 2008-10-03 | 83 | 85 | 83 | 83 | 45,000 | 830 |
| 2008-10-02 | 86 | 86 | 84 | 84 | 51,000 | 840 |
| 2008-10-01 | 86 | 86 | 83 | 86 | 13,000 | 860 |
| 2008-09-30 | 83 | 84 | 80 | 83 | 207,000 | 830 |
| 2008-09-29 | 87 | 87 | 85 | 85 | 29,000 | 850 |
| 2008-09-26 | 88 | 88 | 87 | 87 | 9,000 | 870 |
| 2008-09-25 | 87 | 88 | 87 | 88 | 20,000 | 880 |
| 2008-09-24 | 87 | 87 | 87 | 87 | 18,000 | 870 |
| 2008-09-22 | 87 | 91 | 87 | 89 | 76,000 | 890 |
| 2008-09-19 | 86 | 87 | 84 | 85 | 76,000 | 850 |
| 2008-09-18 | 84 | 87 | 84 | 86 | 107,000 | 860 |
| 2008-09-17 | 87 | 89 | 80 | 86 | 113,000 | 860 |
| 2008-09-16 | 88 | 90 | 81 | 87 | 92,000 | 870 |
| 2008-09-12 | 92 | 92 | 90 | 91 | 41,000 | 910 |
| 2008-09-11 | 94 | 94 | 92 | 92 | 34,000 | 920 |
| 2008-09-10 | 94 | 95 | 94 | 94 | 18,000 | 940 |
| 2008-09-09 | 96 | 96 | 95 | 95 | 12,000 | 950 |
| 2008-09-08 | 93 | 97 | 93 | 97 | 78,000 | 970 |
| 2008-09-05 | 97 | 97 | 94 | 94 | 70,000 | 940 |
| 2008-09-04 | 98 | 99 | 98 | 98 | 26,000 | 980 |
| 2008-09-03 | 98 | 99 | 98 | 98 | 49,000 | 980 |
| 2008-09-02 | 99 | 99 | 97 | 97 | 40,000 | 970 |
| 2008-09-01 | 100 | 100 | 98 | 99 | 9,000 | 990 |
| 2008-08-29 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2008-08-28 | 100 | 100 | 98 | 99 | 42,000 | 990 |
| 2008-08-27 | 100 | 100 | 99 | 99 | 2,000 | 990 |
| 2008-08-26 | 99 | 100 | 99 | 100 | 11,000 | 1,000 |
| 2008-08-25 | 99 | 100 | 99 | 100 | 6,000 | 1,000 |
| 2008-08-22 | 99 | 100 | 99 | 99 | 12,000 | 990 |
| 2008-08-21 | 102 | 102 | 101 | 101 | 41,000 | 1,010 |
| 2008-08-20 | 98 | 101 | 98 | 101 | 31,000 | 1,010 |
| 2008-08-19 | 99 | 99 | 99 | 99 | 11,000 | 990 |
| 2008-08-18 | 101 | 101 | 99 | 99 | 28,000 | 990 |
| 2008-08-15 | 100 | 100 | 99 | 99 | 33,000 | 990 |
| 2008-08-14 | 101 | 101 | 100 | 101 | 55,000 | 1,010 |
| 2008-08-13 | 101 | 101 | 100 | 101 | 71,000 | 1,010 |
| 2008-08-12 | 104 | 104 | 102 | 102 | 79,000 | 1,020 |
| 2008-08-11 | 103 | 104 | 102 | 104 | 39,000 | 1,040 |
| 2008-08-08 | 103 | 103 | 101 | 102 | 63,000 | 1,020 |
| 2008-08-07 | 104 | 104 | 102 | 102 | 29,000 | 1,020 |
| 2008-08-06 | 102 | 104 | 102 | 104 | 49,000 | 1,040 |
| 2008-08-05 | 101 | 103 | 100 | 103 | 62,000 | 1,030 |
| 2008-08-04 | 104 | 104 | 100 | 102 | 141,000 | 1,020 |
| 2008-08-01 | 103 | 104 | 103 | 103 | 29,000 | 1,030 |
| 2008-07-31 | 104 | 104 | 103 | 103 | 14,000 | 1,030 |
| 2008-07-30 | 105 | 105 | 103 | 103 | 23,000 | 1,030 |
| 2008-07-29 | 104 | 106 | 103 | 104 | 28,000 | 1,040 |
| 2008-07-28 | 103 | 104 | 103 | 104 | 80,000 | 1,040 |
| 2008-07-25 | 104 | 104 | 102 | 102 | 89,000 | 1,020 |
| 2008-07-24 | 105 | 108 | 104 | 104 | 57,000 | 1,040 |
| 2008-07-23 | 104 | 106 | 104 | 105 | 91,000 | 1,050 |
| 2008-07-22 | 113 | 113 | 105 | 107 | 97,000 | 1,070 |
| 2008-07-18 | 103 | 103 | 102 | 103 | 55,000 | 1,030 |
| 2008-07-17 | 102 | 102 | 101 | 101 | 23,000 | 1,010 |
| 2008-07-16 | 100 | 103 | 100 | 101 | 28,000 | 1,010 |
| 2008-07-15 | 102 | 106 | 101 | 102 | 68,000 | 1,020 |
| 2008-07-14 | 105 | 105 | 103 | 103 | 17,000 | 1,030 |
| 2008-07-11 | 103 | 104 | 103 | 103 | 63,000 | 1,030 |
| 2008-07-10 | 104 | 104 | 103 | 103 | 30,000 | 1,030 |
| 2008-07-09 | 104 | 104 | 103 | 103 | 51,000 | 1,030 |
| 2008-07-08 | 104 | 105 | 103 | 103 | 57,000 | 1,030 |
| 2008-07-07 | 101 | 103 | 101 | 103 | 19,000 | 1,030 |
| 2008-07-04 | 102 | 103 | 101 | 102 | 30,000 | 1,020 |
| 2008-07-03 | 102 | 103 | 102 | 103 | 53,000 | 1,030 |
| 2008-07-02 | 101 | 102 | 101 | 101 | 43,000 | 1,010 |
| 2008-07-01 | 103 | 104 | 102 | 103 | 116,000 | 1,030 |
| 2008-06-30 | 107 | 108 | 103 | 104 | 111,000 | 1,040 |
| 2008-06-27 | 111 | 112 | 109 | 109 | 69,000 | 1,090 |
| 2008-06-26 | 112 | 113 | 112 | 113 | 56,000 | 1,130 |
| 2008-06-25 | 112 | 112 | 111 | 111 | 46,000 | 1,110 |
| 2008-06-24 | 114 | 114 | 111 | 112 | 54,000 | 1,120 |
| 2008-06-23 | 117 | 118 | 113 | 113 | 86,000 | 1,130 |
| 2008-06-20 | 116 | 116 | 115 | 116 | 46,000 | 1,160 |
| 2008-06-19 | 118 | 118 | 116 | 116 | 38,000 | 1,160 |
| 2008-06-18 | 119 | 119 | 117 | 118 | 85,000 | 1,180 |
| 2008-06-17 | 117 | 118 | 117 | 117 | 69,000 | 1,170 |
| 2008-06-16 | 119 | 120 | 119 | 120 | 21,000 | 1,200 |
| 2008-06-13 | 119 | 120 | 119 | 119 | 19,000 | 1,190 |
| 2008-06-12 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2008-06-11 | 122 | 122 | 119 | 121 | 140,000 | 1,210 |
| 2008-06-10 | 120 | 120 | 119 | 120 | 23,000 | 1,200 |
| 2008-06-09 | 120 | 120 | 119 | 120 | 16,000 | 1,200 |
| 2008-06-06 | 120 | 121 | 120 | 121 | 30,000 | 1,210 |
| 2008-06-05 | 121 | 121 | 120 | 121 | 45,000 | 1,210 |
| 2008-06-04 | 120 | 122 | 120 | 121 | 54,000 | 1,210 |
| 2008-06-03 | 120 | 121 | 120 | 120 | 29,000 | 1,200 |
| 2008-06-02 | 121 | 121 | 120 | 120 | 63,000 | 1,200 |
| 2008-05-30 | 121 | 122 | 120 | 121 | 164,000 | 1,210 |
| 2008-05-29 | 120 | 122 | 120 | 121 | 28,000 | 1,210 |
| 2008-05-28 | 121 | 121 | 120 | 120 | 15,000 | 1,200 |
| 2008-05-27 | 121 | 121 | 120 | 121 | 43,000 | 1,210 |
| 2008-05-26 | 122 | 122 | 121 | 121 | 20,000 | 1,210 |
| 2008-05-23 | 121 | 122 | 121 | 121 | 34,000 | 1,210 |
| 2008-05-22 | 123 | 123 | 121 | 121 | 57,000 | 1,210 |
| 2008-05-21 | 123 | 123 | 122 | 122 | 71,000 | 1,220 |
| 2008-05-20 | 122 | 123 | 121 | 123 | 84,000 | 1,230 |
| 2008-05-19 | 121 | 122 | 120 | 121 | 77,000 | 1,210 |
| 2008-05-16 | 121 | 121 | 120 | 120 | 205,000 | 1,200 |
| 2008-05-15 | 121 | 123 | 120 | 123 | 60,000 | 1,230 |
| 2008-05-14 | 120 | 122 | 120 | 122 | 28,000 | 1,220 |
| 2008-05-13 | 121 | 121 | 120 | 121 | 17,000 | 1,210 |
| 2008-05-12 | 120 | 121 | 120 | 121 | 44,000 | 1,210 |
| 2008-05-09 | 121 | 122 | 120 | 120 | 41,000 | 1,200 |
| 2008-05-08 | 121 | 122 | 120 | 121 | 48,000 | 1,210 |
| 2008-05-07 | 122 | 122 | 120 | 122 | 218,000 | 1,220 |
| 2008-05-02 | 123 | 123 | 123 | 123 | 19,000 | 1,230 |
| 2008-05-01 | 122 | 123 | 122 | 123 | 38,000 | 1,230 |
| 2008-04-30 | 122 | 123 | 121 | 122 | 38,000 | 1,220 |
| 2008-04-28 | 121 | 123 | 121 | 121 | 78,000 | 1,210 |
| 2008-04-25 | 121 | 123 | 121 | 122 | 31,000 | 1,220 |
| 2008-04-24 | 121 | 121 | 121 | 121 | 15,000 | 1,210 |
| 2008-04-23 | 122 | 122 | 122 | 122 | 4,000 | 1,220 |
| 2008-04-22 | 123 | 123 | 121 | 122 | 51,000 | 1,220 |
| 2008-04-21 | 124 | 124 | 123 | 123 | 69,000 | 1,230 |
| 2008-04-18 | 123 | 123 | 122 | 123 | 24,000 | 1,230 |
| 2008-04-17 | 123 | 124 | 122 | 123 | 36,000 | 1,230 |
| 2008-04-16 | 122 | 123 | 121 | 122 | 26,000 | 1,220 |
| 2008-04-15 | 121 | 126 | 121 | 123 | 48,000 | 1,230 |
| 2008-04-14 | 123 | 123 | 121 | 122 | 36,000 | 1,220 |
| 2008-04-11 | 123 | 124 | 122 | 123 | 34,000 | 1,230 |
| 2008-04-10 | 124 | 124 | 123 | 123 | 21,000 | 1,230 |
| 2008-04-09 | 126 | 126 | 123 | 124 | 22,000 | 1,240 |
| 2008-04-08 | 125 | 125 | 124 | 124 | 39,000 | 1,240 |
| 2008-04-07 | 125 | 125 | 124 | 124 | 28,000 | 1,240 |
| 2008-04-04 | 125 | 125 | 124 | 125 | 58,000 | 1,250 |
| 2008-04-03 | 127 | 127 | 124 | 125 | 77,000 | 1,250 |
| 2008-04-02 | 127 | 127 | 125 | 127 | 49,000 | 1,270 |
| 2008-04-01 | 125 | 126 | 125 | 126 | 27,000 | 1,260 |
| 2008-03-31 | 126 | 126 | 125 | 125 | 52,000 | 1,250 |
| 2008-03-28 | 126 | 126 | 125 | 126 | 43,000 | 1,260 |
| 2008-03-27 | 128 | 128 | 127 | 127 | 7,000 | 1,270 |
| 2008-03-26 | 127 | 128 | 127 | 128 | 14,000 | 1,280 |
| 2008-03-25 | 132 | 133 | 131 | 131 | 45,000 | 1,310 |
| 2008-03-24 | 131 | 133 | 127 | 132 | 128,000 | 1,320 |
| 2008-03-21 | 130 | 131 | 129 | 131 | 44,000 | 1,310 |
| 2008-03-19 | 128 | 129 | 127 | 128 | 69,000 | 1,280 |
| 2008-03-18 | 126 | 130 | 125 | 127 | 52,000 | 1,270 |
| 2008-03-17 | 127 | 128 | 125 | 125 | 98,000 | 1,250 |
| 2008-03-14 | 129 | 130 | 128 | 129 | 23,000 | 1,290 |
| 2008-03-13 | 130 | 131 | 127 | 129 | 86,000 | 1,290 |
| 2008-03-12 | 134 | 134 | 130 | 131 | 81,000 | 1,310 |
| 2008-03-11 | 130 | 132 | 129 | 131 | 25,000 | 1,310 |
| 2008-03-10 | 130 | 134 | 130 | 130 | 99,000 | 1,300 |
| 2008-03-07 | 131 | 133 | 131 | 132 | 29,000 | 1,320 |
| 2008-03-06 | 131 | 133 | 131 | 133 | 13,000 | 1,330 |
| 2008-03-05 | 131 | 134 | 131 | 132 | 30,000 | 1,320 |
| 2008-03-04 | 131 | 133 | 130 | 133 | 80,000 | 1,330 |
| 2008-03-03 | 131 | 132 | 130 | 131 | 39,000 | 1,310 |
| 2008-02-29 | 133 | 134 | 130 | 133 | 122,000 | 1,330 |
| 2008-02-28 | 136 | 139 | 133 | 133 | 128,000 | 1,330 |
| 2008-02-27 | 137 | 138 | 137 | 137 | 22,000 | 1,370 |
| 2008-02-26 | 138 | 139 | 138 | 138 | 93,000 | 1,380 |
| 2008-02-25 | 134 | 138 | 134 | 138 | 30,000 | 1,380 |
| 2008-02-22 | 134 | 138 | 134 | 136 | 61,000 | 1,360 |
| 2008-02-21 | 135 | 136 | 135 | 135 | 91,000 | 1,350 |
| 2008-02-20 | 132 | 134 | 132 | 134 | 25,000 | 1,340 |
| 2008-02-19 | 132 | 134 | 131 | 134 | 90,000 | 1,340 |
| 2008-02-18 | 133 | 133 | 130 | 132 | 109,000 | 1,320 |
| 2008-02-15 | 132 | 134 | 132 | 133 | 48,000 | 1,330 |
| 2008-02-14 | 135 | 136 | 131 | 135 | 71,000 | 1,350 |
| 2008-02-13 | 135 | 136 | 134 | 134 | 19,000 | 1,340 |
| 2008-02-12 | 135 | 135 | 133 | 135 | 23,000 | 1,350 |
| 2008-02-08 | 136 | 138 | 136 | 138 | 17,000 | 1,380 |
| 2008-02-07 | 137 | 138 | 135 | 136 | 25,000 | 1,360 |
| 2008-02-06 | 138 | 138 | 136 | 137 | 61,000 | 1,370 |
| 2008-02-05 | 140 | 141 | 139 | 139 | 24,000 | 1,390 |
| 2008-02-04 | 139 | 141 | 139 | 140 | 28,000 | 1,400 |
| 2008-02-01 | 140 | 140 | 138 | 139 | 26,000 | 1,390 |
| 2008-01-31 | 139 | 140 | 137 | 140 | 41,000 | 1,400 |
| 2008-01-30 | 139 | 141 | 137 | 138 | 18,000 | 1,380 |
| 2008-01-29 | 139 | 140 | 138 | 140 | 46,000 | 1,400 |
| 2008-01-28 | 139 | 139 | 136 | 137 | 57,000 | 1,370 |
| 2008-01-25 | 137 | 138 | 135 | 137 | 61,000 | 1,370 |
| 2008-01-24 | 135 | 135 | 131 | 135 | 104,000 | 1,350 |
| 2008-01-23 | 133 | 136 | 130 | 132 | 74,000 | 1,320 |
| 2008-01-22 | 136 | 136 | 128 | 131 | 83,000 | 1,310 |
| 2008-01-21 | 140 | 141 | 136 | 136 | 42,000 | 1,360 |
| 2008-01-18 | 129 | 136 | 129 | 136 | 84,000 | 1,360 |
| 2008-01-17 | 125 | 132 | 125 | 131 | 140,000 | 1,310 |
| 2008-01-16 | 131 | 135 | 128 | 130 | 272,000 | 1,300 |
| 2008-01-15 | 143 | 143 | 139 | 139 | 55,000 | 1,390 |
| 2008-01-11 | 144 | 145 | 143 | 143 | 117,000 | 1,430 |
| 2008-01-10 | 146 | 148 | 145 | 145 | 70,000 | 1,450 |
| 2008-01-09 | 146 | 147 | 145 | 146 | 79,000 | 1,460 |
| 2008-01-08 | 144 | 147 | 144 | 147 | 68,000 | 1,470 |
| 2008-01-07 | 147 | 147 | 143 | 143 | 121,000 | 1,430 |
| 2008-01-04 | 148 | 148 | 147 | 147 | 59,000 | 1,470 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
