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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 867 | 870 | 855 | 861 | 17,300 | 861 |
| 2024-12-02 | 845 | 865 | 845 | 862 | 17,600 | 862 |
| 2024-11-29 | 854 | 854 | 837 | 842 | 16,600 | 842 |
| 2024-11-28 | 834 | 854 | 834 | 844 | 12,900 | 844 |
| 2024-11-27 | 852 | 852 | 820 | 835 | 20,500 | 835 |
| 2024-11-26 | 865 | 865 | 847 | 852 | 19,700 | 852 |
| 2024-11-25 | 869 | 878 | 865 | 865 | 8,100 | 865 |
| 2024-11-22 | 866 | 876 | 866 | 870 | 7,700 | 870 |
| 2024-11-21 | 860 | 875 | 857 | 866 | 14,800 | 866 |
| 2024-11-20 | 872 | 876 | 852 | 854 | 16,300 | 854 |
| 2024-11-19 | 859 | 876 | 859 | 871 | 14,500 | 871 |
| 2024-11-18 | 866 | 871 | 855 | 859 | 12,600 | 859 |
| 2024-11-15 | 863 | 878 | 863 | 870 | 8,400 | 870 |
| 2024-11-14 | 865 | 872 | 850 | 861 | 21,300 | 861 |
| 2024-11-13 | 853 | 879 | 852 | 860 | 31,100 | 860 |
| 2024-11-12 | 888 | 910 | 875 | 883 | 54,000 | 883 |
| 2024-11-11 | 873 | 884 | 865 | 883 | 22,300 | 883 |
| 2024-11-08 | 897 | 901 | 880 | 883 | 42,600 | 883 |
| 2024-11-07 | 912 | 912 | 860 | 900 | 230,300 | 900 |
| 2024-11-06 | 769 | 803 | 768 | 792 | 27,400 | 792 |
| 2024-11-05 | 759 | 772 | 752 | 772 | 9,000 | 772 |
| 2024-11-01 | 741 | 771 | 740 | 754 | 38,100 | 754 |
| 2024-10-31 | 732 | 751 | 729 | 750 | 30,600 | 750 |
| 2024-10-30 | 753 | 754 | 731 | 731 | 118,000 | 731 |
| 2024-10-29 | 756 | 763 | 751 | 753 | 15,600 | 753 |
| 2024-10-28 | 742 | 760 | 742 | 754 | 16,400 | 754 |
| 2024-10-25 | 758 | 758 | 734 | 746 | 40,300 | 746 |
| 2024-10-24 | 762 | 764 | 753 | 762 | 9,600 | 762 |
| 2024-10-23 | 771 | 776 | 763 | 769 | 21,700 | 769 |
| 2024-10-22 | 792 | 792 | 762 | 776 | 16,600 | 776 |
| 2024-10-21 | 790 | 790 | 784 | 787 | 6,000 | 787 |
| 2024-10-18 | 785 | 796 | 784 | 784 | 14,400 | 784 |
| 2024-10-17 | 781 | 795 | 777 | 784 | 24,300 | 784 |
| 2024-10-16 | 790 | 799 | 781 | 781 | 13,200 | 781 |
| 2024-10-15 | 799 | 802 | 795 | 795 | 7,600 | 795 |
| 2024-10-11 | 802 | 802 | 796 | 801 | 7,100 | 801 |
| 2024-10-10 | 789 | 802 | 785 | 802 | 13,500 | 802 |
| 2024-10-09 | 800 | 800 | 784 | 789 | 14,700 | 789 |
| 2024-10-08 | 814 | 817 | 800 | 803 | 7,600 | 803 |
| 2024-10-07 | 802 | 821 | 800 | 815 | 11,300 | 815 |
| 2024-10-04 | 795 | 807 | 795 | 801 | 16,200 | 801 |
| 2024-10-03 | 801 | 801 | 790 | 793 | 16,900 | 793 |
| 2024-10-02 | 807 | 807 | 793 | 795 | 9,700 | 795 |
| 2024-10-01 | 791 | 807 | 791 | 807 | 8,200 | 807 |
| 2024-09-30 | 806 | 812 | 790 | 790 | 21,200 | 790 |
| 2024-09-27 | 814 | 820 | 804 | 806 | 13,600 | 806 |
| 2024-09-26 | 816 | 830 | 815 | 824 | 16,400 | 824 |
| 2024-09-25 | 808 | 816 | 802 | 814 | 7,700 | 814 |
| 2024-09-24 | 828 | 828 | 809 | 812 | 13,600 | 812 |
| 2024-09-20 | 806 | 819 | 802 | 816 | 11,000 | 816 |
| 2024-09-19 | 795 | 808 | 792 | 802 | 9,900 | 802 |
| 2024-09-18 | 801 | 806 | 791 | 795 | 11,300 | 795 |
| 2024-09-17 | 820 | 820 | 780 | 798 | 20,600 | 798 |
| 2024-09-13 | 794 | 819 | 794 | 813 | 26,100 | 813 |
| 2024-09-12 | 788 | 801 | 788 | 797 | 12,200 | 797 |
| 2024-09-11 | 804 | 808 | 774 | 780 | 34,700 | 780 |
| 2024-09-10 | 796 | 814 | 796 | 814 | 32,700 | 814 |
| 2024-09-09 | 799 | 811 | 774 | 811 | 29,400 | 811 |
| 2024-09-06 | 815 | 815 | 800 | 803 | 10,300 | 803 |
| 2024-09-05 | 809 | 823 | 800 | 805 | 18,600 | 805 |
| 2024-09-04 | 850 | 851 | 807 | 809 | 46,200 | 809 |
| 2024-09-03 | 860 | 863 | 854 | 854 | 3,900 | 854 |
| 2024-09-02 | 863 | 863 | 852 | 855 | 11,700 | 855 |
| 2024-08-30 | 856 | 863 | 851 | 863 | 13,600 | 863 |
| 2024-08-29 | 856 | 858 | 850 | 852 | 4,100 | 852 |
| 2024-08-28 | 858 | 860 | 843 | 856 | 15,300 | 856 |
| 2024-08-27 | 865 | 871 | 850 | 858 | 22,500 | 858 |
| 2024-08-26 | 864 | 872 | 851 | 866 | 5,500 | 866 |
| 2024-08-23 | 868 | 877 | 855 | 868 | 6,500 | 868 |
| 2024-08-22 | 874 | 875 | 859 | 868 | 11,900 | 868 |
| 2024-08-21 | 868 | 875 | 865 | 871 | 10,700 | 871 |
| 2024-08-20 | 880 | 880 | 862 | 870 | 14,900 | 870 |
| 2024-08-19 | 865 | 875 | 858 | 871 | 14,400 | 871 |
| 2024-08-16 | 881 | 881 | 859 | 865 | 9,600 | 865 |
| 2024-08-15 | 870 | 890 | 854 | 866 | 28,100 | 866 |
| 2024-08-14 | 855 | 875 | 855 | 875 | 19,300 | 875 |
| 2024-08-13 | 839 | 858 | 833 | 855 | 16,000 | 855 |
| 2024-08-09 | 817 | 842 | 803 | 803 | 14,300 | 803 |
| 2024-08-08 | 828 | 828 | 805 | 805 | 10,600 | 805 |
| 2024-08-07 | 807 | 861 | 807 | 833 | 30,200 | 833 |
| 2024-08-06 | 811 | 828 | 780 | 815 | 48,700 | 815 |
| 2024-08-05 | 810 | 810 | 701 | 721 | 75,900 | 721 |
| 2024-08-02 | 877 | 888 | 825 | 825 | 49,400 | 825 |
| 2024-08-01 | 900 | 902 | 881 | 901 | 14,100 | 901 |
| 2024-07-31 | 868 | 901 | 857 | 899 | 27,700 | 899 |
| 2024-07-30 | 883 | 884 | 860 | 860 | 86,700 | 860 |
| 2024-07-29 | 884 | 892 | 880 | 890 | 16,800 | 890 |
| 2024-07-26 | 855 | 881 | 855 | 866 | 31,200 | 866 |
| 2024-07-25 | 876 | 880 | 862 | 864 | 40,900 | 864 |
| 2024-07-24 | 887 | 893 | 877 | 881 | 29,500 | 881 |
| 2024-07-23 | 891 | 896 | 885 | 892 | 16,100 | 892 |
| 2024-07-22 | 900 | 900 | 882 | 891 | 20,300 | 891 |
| 2024-07-19 | 892 | 900 | 884 | 900 | 10,400 | 900 |
| 2024-07-18 | 896 | 898 | 890 | 892 | 6,800 | 892 |
| 2024-07-17 | 893 | 899 | 886 | 891 | 8,500 | 891 |
| 2024-07-16 | 888 | 898 | 881 | 893 | 9,700 | 893 |
| 2024-07-12 | 880 | 892 | 875 | 889 | 18,600 | 889 |
| 2024-07-11 | 871 | 893 | 871 | 885 | 16,400 | 885 |
| 2024-07-10 | 889 | 893 | 870 | 875 | 37,000 | 875 |
| 2024-07-09 | 897 | 900 | 889 | 895 | 31,700 | 895 |
| 2024-07-08 | 904 | 905 | 896 | 898 | 9,600 | 898 |
| 2024-07-05 | 913 | 916 | 899 | 904 | 10,400 | 904 |
| 2024-07-04 | 915 | 919 | 908 | 910 | 8,700 | 910 |
| 2024-07-03 | 916 | 920 | 915 | 916 | 8,700 | 916 |
| 2024-07-02 | 927 | 927 | 921 | 923 | 8,700 | 923 |
| 2024-07-01 | 923 | 926 | 919 | 925 | 9,100 | 925 |
| 2024-06-28 | 918 | 925 | 918 | 923 | 9,400 | 923 |
| 2024-06-27 | 919 | 923 | 915 | 915 | 3,800 | 915 |
| 2024-06-26 | 934 | 934 | 911 | 919 | 7,500 | 919 |
| 2024-06-25 | 915 | 928 | 911 | 925 | 15,100 | 925 |
| 2024-06-24 | 914 | 915 | 902 | 915 | 9,800 | 915 |
| 2024-06-21 | 904 | 910 | 895 | 907 | 9,200 | 907 |
| 2024-06-20 | 905 | 911 | 896 | 900 | 9,600 | 900 |
| 2024-06-19 | 908 | 915 | 900 | 914 | 6,900 | 914 |
| 2024-06-18 | 905 | 910 | 895 | 902 | 6,900 | 902 |
| 2024-06-17 | 908 | 908 | 898 | 898 | 3,700 | 898 |
| 2024-06-14 | 895 | 915 | 895 | 914 | 14,800 | 914 |
| 2024-06-13 | 921 | 921 | 891 | 905 | 28,900 | 905 |
| 2024-06-12 | 922 | 930 | 915 | 921 | 22,600 | 921 |
| 2024-06-11 | 959 | 959 | 923 | 931 | 37,100 | 931 |
| 2024-06-10 | 937 | 954 | 936 | 950 | 23,700 | 950 |
| 2024-06-07 | 930 | 943 | 929 | 935 | 11,000 | 935 |
| 2024-06-06 | 923 | 932 | 913 | 929 | 18,900 | 929 |
| 2024-06-05 | 920 | 927 | 903 | 923 | 23,900 | 923 |
| 2024-06-04 | 934 | 941 | 901 | 924 | 46,700 | 924 |
| 2024-06-03 | 911 | 933 | 908 | 932 | 15,300 | 932 |
| 2024-05-31 | 883 | 908 | 883 | 908 | 11,200 | 908 |
| 2024-05-30 | 881 | 889 | 877 | 879 | 8,800 | 879 |
| 2024-05-29 | 886 | 894 | 881 | 886 | 17,000 | 886 |
| 2024-05-28 | 884 | 887 | 880 | 883 | 18,700 | 883 |
| 2024-05-27 | 883 | 886 | 880 | 886 | 6,500 | 886 |
| 2024-05-24 | 874 | 884 | 873 | 879 | 5,000 | 879 |
| 2024-05-23 | 892 | 896 | 884 | 884 | 8,200 | 884 |
| 2024-05-22 | 909 | 909 | 893 | 893 | 10,600 | 893 |
| 2024-05-21 | 898 | 910 | 885 | 900 | 32,000 | 900 |
| 2024-05-20 | 870 | 895 | 870 | 895 | 9,500 | 895 |
| 2024-05-17 | 850 | 880 | 848 | 872 | 21,600 | 872 |
| 2024-05-16 | 870 | 873 | 853 | 853 | 18,200 | 853 |
| 2024-05-15 | 890 | 893 | 870 | 871 | 28,300 | 871 |
| 2024-05-14 | 895 | 895 | 881 | 888 | 20,200 | 888 |
| 2024-05-13 | 910 | 910 | 880 | 896 | 55,900 | 896 |
| 2024-05-10 | 922 | 930 | 912 | 925 | 11,900 | 925 |
| 2024-05-09 | 921 | 925 | 905 | 922 | 10,800 | 922 |
| 2024-05-08 | 904 | 924 | 902 | 923 | 23,400 | 923 |
| 2024-05-07 | 920 | 920 | 905 | 905 | 9,700 | 905 |
| 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
