8416 (株)高知銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 228 | 229 | 228 | 229 | 19,000 | 2,290 |
| 2006-12-28 | 228 | 231 | 228 | 229 | 38,000 | 2,290 |
| 2006-12-27 | 226 | 228 | 226 | 227 | 23,000 | 2,270 |
| 2006-12-26 | 227 | 228 | 225 | 225 | 47,000 | 2,250 |
| 2006-12-25 | 230 | 230 | 226 | 227 | 63,000 | 2,270 |
| 2006-12-22 | 235 | 235 | 226 | 231 | 52,000 | 2,310 |
| 2006-12-21 | 239 | 239 | 235 | 235 | 116,000 | 2,350 |
| 2006-12-20 | 238 | 238 | 237 | 237 | 17,000 | 2,370 |
| 2006-12-19 | 238 | 238 | 236 | 236 | 77,000 | 2,360 |
| 2006-12-18 | 240 | 240 | 236 | 239 | 32,000 | 2,390 |
| 2006-12-15 | 239 | 240 | 239 | 240 | 69,000 | 2,400 |
| 2006-12-14 | 240 | 240 | 239 | 239 | 11,000 | 2,390 |
| 2006-12-13 | 241 | 241 | 239 | 240 | 36,000 | 2,400 |
| 2006-12-12 | 240 | 243 | 240 | 241 | 46,000 | 2,410 |
| 2006-12-11 | 242 | 243 | 238 | 241 | 88,000 | 2,410 |
| 2006-12-08 | 232 | 235 | 232 | 235 | 44,000 | 2,350 |
| 2006-12-07 | 230 | 234 | 230 | 232 | 33,000 | 2,320 |
| 2006-12-06 | 232 | 235 | 232 | 235 | 58,000 | 2,350 |
| 2006-12-05 | 232 | 233 | 231 | 232 | 27,000 | 2,320 |
| 2006-12-04 | 228 | 233 | 228 | 232 | 63,000 | 2,320 |
| 2006-12-01 | 231 | 231 | 226 | 228 | 73,000 | 2,280 |
| 2006-11-30 | 229 | 233 | 227 | 233 | 69,000 | 2,330 |
| 2006-11-29 | 227 | 230 | 225 | 229 | 40,000 | 2,290 |
| 2006-11-28 | 222 | 224 | 220 | 223 | 56,000 | 2,230 |
| 2006-11-27 | 223 | 223 | 219 | 222 | 69,000 | 2,220 |
| 2006-11-24 | 222 | 223 | 219 | 222 | 54,000 | 2,220 |
| 2006-11-22 | 221 | 224 | 220 | 224 | 63,000 | 2,240 |
| 2006-11-21 | 227 | 228 | 220 | 220 | 84,000 | 2,200 |
| 2006-11-20 | 230 | 231 | 223 | 225 | 68,000 | 2,250 |
| 2006-11-17 | 231 | 233 | 230 | 230 | 54,000 | 2,300 |
| 2006-11-16 | 236 | 237 | 230 | 230 | 76,000 | 2,300 |
| 2006-11-15 | 238 | 238 | 236 | 236 | 29,000 | 2,360 |
| 2006-11-14 | 238 | 239 | 235 | 235 | 58,000 | 2,350 |
| 2006-11-13 | 238 | 239 | 237 | 238 | 42,000 | 2,380 |
| 2006-11-10 | 240 | 240 | 239 | 240 | 60,000 | 2,400 |
| 2006-11-09 | 241 | 242 | 240 | 241 | 30,000 | 2,410 |
| 2006-11-08 | 241 | 242 | 241 | 241 | 44,000 | 2,410 |
| 2006-11-07 | 242 | 242 | 240 | 242 | 44,000 | 2,420 |
| 2006-11-06 | 244 | 244 | 240 | 242 | 79,000 | 2,420 |
| 2006-11-02 | 246 | 246 | 244 | 245 | 33,000 | 2,450 |
| 2006-11-01 | 245 | 246 | 245 | 246 | 20,000 | 2,460 |
| 2006-10-31 | 245 | 245 | 245 | 245 | 16,000 | 2,450 |
| 2006-10-30 | 245 | 246 | 245 | 245 | 28,000 | 2,450 |
| 2006-10-27 | 249 | 249 | 245 | 248 | 25,000 | 2,480 |
| 2006-10-26 | 247 | 249 | 245 | 249 | 52,000 | 2,490 |
| 2006-10-25 | 245 | 248 | 245 | 247 | 88,000 | 2,470 |
| 2006-10-24 | 245 | 248 | 245 | 247 | 74,000 | 2,470 |
| 2006-10-23 | 247 | 249 | 244 | 246 | 105,000 | 2,460 |
| 2006-10-20 | 246 | 247 | 246 | 247 | 30,000 | 2,470 |
| 2006-10-19 | 246 | 247 | 246 | 246 | 40,000 | 2,460 |
| 2006-10-18 | 247 | 247 | 246 | 246 | 13,000 | 2,460 |
| 2006-10-17 | 247 | 249 | 247 | 247 | 22,000 | 2,470 |
| 2006-10-16 | 246 | 250 | 246 | 246 | 48,000 | 2,460 |
| 2006-10-13 | 245 | 246 | 245 | 246 | 34,000 | 2,460 |
| 2006-10-12 | 247 | 251 | 244 | 246 | 115,000 | 2,460 |
| 2006-10-11 | 249 | 250 | 248 | 248 | 39,000 | 2,480 |
| 2006-10-10 | 249 | 250 | 247 | 249 | 29,000 | 2,490 |
| 2006-10-06 | 255 | 255 | 251 | 251 | 86,000 | 2,510 |
| 2006-10-05 | 253 | 255 | 252 | 254 | 60,000 | 2,540 |
| 2006-10-04 | 254 | 255 | 253 | 254 | 135,000 | 2,540 |
| 2006-10-03 | 257 | 257 | 254 | 254 | 56,000 | 2,540 |
| 2006-10-02 | 258 | 258 | 255 | 258 | 40,000 | 2,580 |
| 2006-09-29 | 257 | 259 | 255 | 258 | 66,000 | 2,580 |
| 2006-09-28 | 255 | 256 | 255 | 255 | 21,000 | 2,550 |
| 2006-09-27 | 254 | 255 | 254 | 255 | 23,000 | 2,550 |
| 2006-09-26 | 254 | 257 | 250 | 254 | 77,000 | 2,540 |
| 2006-09-25 | 257 | 259 | 257 | 258 | 34,000 | 2,580 |
| 2006-09-22 | 256 | 257 | 256 | 257 | 16,000 | 2,570 |
| 2006-09-21 | 258 | 258 | 256 | 257 | 50,000 | 2,570 |
| 2006-09-20 | 256 | 257 | 255 | 255 | 26,000 | 2,550 |
| 2006-09-19 | 258 | 261 | 255 | 255 | 147,000 | 2,550 |
| 2006-09-15 | 255 | 257 | 254 | 256 | 10,000 | 2,560 |
| 2006-09-14 | 255 | 258 | 255 | 255 | 26,000 | 2,550 |
| 2006-09-13 | 259 | 259 | 253 | 254 | 36,000 | 2,540 |
| 2006-09-12 | 259 | 259 | 252 | 255 | 55,000 | 2,550 |
| 2006-09-11 | 260 | 260 | 258 | 258 | 23,000 | 2,580 |
| 2006-09-08 | 256 | 258 | 255 | 258 | 18,000 | 2,580 |
| 2006-09-07 | 258 | 258 | 255 | 256 | 52,000 | 2,560 |
| 2006-09-06 | 260 | 260 | 256 | 257 | 14,000 | 2,570 |
| 2006-09-05 | 259 | 259 | 258 | 259 | 10,000 | 2,590 |
| 2006-09-04 | 258 | 260 | 256 | 260 | 57,000 | 2,600 |
| 2006-09-01 | 257 | 257 | 256 | 256 | 16,000 | 2,560 |
| 2006-08-31 | 255 | 260 | 255 | 257 | 48,000 | 2,570 |
| 2006-08-30 | 260 | 260 | 255 | 257 | 22,000 | 2,570 |
| 2006-08-29 | 255 | 260 | 255 | 260 | 84,000 | 2,600 |
| 2006-08-28 | 257 | 257 | 255 | 255 | 53,000 | 2,550 |
| 2006-08-25 | 260 | 260 | 250 | 257 | 102,000 | 2,570 |
| 2006-08-24 | 262 | 262 | 260 | 260 | 44,000 | 2,600 |
| 2006-08-23 | 264 | 264 | 261 | 261 | 33,000 | 2,610 |
| 2006-08-22 | 265 | 265 | 263 | 264 | 22,000 | 2,640 |
| 2006-08-21 | 266 | 270 | 264 | 265 | 55,000 | 2,650 |
| 2006-08-18 | 263 | 266 | 263 | 266 | 21,000 | 2,660 |
| 2006-08-17 | 265 | 266 | 262 | 264 | 81,000 | 2,640 |
| 2006-08-16 | 260 | 266 | 260 | 264 | 29,000 | 2,640 |
| 2006-08-15 | 259 | 260 | 259 | 259 | 45,000 | 2,590 |
| 2006-08-14 | 258 | 259 | 258 | 258 | 26,000 | 2,580 |
| 2006-08-11 | 256 | 259 | 255 | 258 | 38,000 | 2,580 |
| 2006-08-10 | 256 | 260 | 256 | 256 | 71,000 | 2,560 |
| 2006-08-09 | 258 | 260 | 257 | 260 | 41,000 | 2,600 |
| 2006-08-08 | 259 | 265 | 257 | 260 | 69,000 | 2,600 |
| 2006-08-07 | 256 | 259 | 256 | 256 | 38,000 | 2,560 |
| 2006-08-04 | 254 | 255 | 251 | 255 | 34,000 | 2,550 |
| 2006-08-03 | 252 | 254 | 252 | 253 | 22,000 | 2,530 |
| 2006-08-02 | 253 | 253 | 251 | 252 | 29,000 | 2,520 |
| 2006-08-01 | 252 | 254 | 251 | 253 | 27,000 | 2,530 |
| 2006-07-31 | 253 | 256 | 253 | 254 | 29,000 | 2,540 |
| 2006-07-28 | 251 | 255 | 251 | 252 | 33,000 | 2,520 |
| 2006-07-27 | 252 | 255 | 250 | 255 | 28,000 | 2,550 |
| 2006-07-26 | 255 | 257 | 253 | 254 | 14,000 | 2,540 |
| 2006-07-25 | 254 | 258 | 254 | 258 | 59,000 | 2,580 |
| 2006-07-24 | 258 | 258 | 251 | 256 | 27,000 | 2,560 |
| 2006-07-21 | 258 | 261 | 255 | 257 | 64,000 | 2,570 |
| 2006-07-20 | 253 | 257 | 252 | 254 | 92,000 | 2,540 |
| 2006-07-19 | 249 | 252 | 245 | 252 | 47,000 | 2,520 |
| 2006-07-18 | 261 | 262 | 250 | 251 | 70,000 | 2,510 |
| 2006-07-14 | 262 | 267 | 262 | 263 | 67,000 | 2,630 |
| 2006-07-13 | 263 | 268 | 263 | 264 | 41,000 | 2,640 |
| 2006-07-12 | 267 | 269 | 262 | 264 | 38,000 | 2,640 |
| 2006-07-11 | 264 | 268 | 262 | 267 | 79,000 | 2,670 |
| 2006-07-10 | 267 | 269 | 261 | 269 | 66,000 | 2,690 |
| 2006-07-07 | 272 | 272 | 266 | 270 | 44,000 | 2,700 |
| 2006-07-06 | 272 | 273 | 272 | 272 | 20,000 | 2,720 |
| 2006-07-05 | 272 | 276 | 270 | 270 | 53,000 | 2,700 |
| 2006-07-04 | 274 | 278 | 274 | 276 | 76,000 | 2,760 |
| 2006-07-03 | 267 | 274 | 267 | 274 | 66,000 | 2,740 |
| 2006-06-30 | 268 | 269 | 265 | 269 | 43,000 | 2,690 |
| 2006-06-29 | 264 | 267 | 263 | 265 | 29,000 | 2,650 |
| 2006-06-28 | 266 | 266 | 261 | 264 | 52,000 | 2,640 |
| 2006-06-27 | 266 | 270 | 266 | 270 | 16,000 | 2,700 |
| 2006-06-26 | 265 | 268 | 262 | 268 | 44,000 | 2,680 |
| 2006-06-23 | 270 | 270 | 264 | 265 | 33,000 | 2,650 |
| 2006-06-22 | 267 | 272 | 267 | 271 | 67,000 | 2,710 |
| 2006-06-21 | 268 | 270 | 265 | 269 | 41,000 | 2,690 |
| 2006-06-20 | 269 | 269 | 262 | 265 | 82,000 | 2,650 |
| 2006-06-19 | 268 | 269 | 267 | 268 | 17,000 | 2,680 |
| 2006-06-16 | 266 | 270 | 261 | 269 | 35,000 | 2,690 |
| 2006-06-15 | 265 | 269 | 265 | 266 | 35,000 | 2,660 |
| 2006-06-14 | 267 | 270 | 267 | 269 | 8,000 | 2,690 |
| 2006-06-13 | 272 | 272 | 265 | 267 | 24,000 | 2,670 |
| 2006-06-12 | 265 | 275 | 265 | 273 | 57,000 | 2,730 |
| 2006-06-09 | 259 | 264 | 255 | 260 | 82,000 | 2,600 |
| 2006-06-08 | 252 | 255 | 250 | 251 | 55,000 | 2,510 |
| 2006-06-07 | 252 | 262 | 252 | 253 | 101,000 | 2,530 |
| 2006-06-06 | 252 | 259 | 251 | 256 | 122,000 | 2,560 |
| 2006-06-05 | 260 | 260 | 250 | 256 | 31,000 | 2,560 |
| 2006-06-02 | 262 | 262 | 242 | 259 | 251,000 | 2,590 |
| 2006-06-01 | 262 | 272 | 261 | 261 | 114,000 | 2,610 |
| 2006-05-31 | 270 | 270 | 257 | 260 | 80,000 | 2,600 |
| 2006-05-30 | 271 | 276 | 271 | 274 | 21,000 | 2,740 |
| 2006-05-29 | 280 | 282 | 255 | 270 | 129,000 | 2,700 |
| 2006-05-26 | 276 | 278 | 275 | 278 | 61,000 | 2,780 |
| 2006-05-25 | 273 | 278 | 273 | 276 | 36,000 | 2,760 |
| 2006-05-24 | 283 | 283 | 268 | 272 | 150,000 | 2,720 |
| 2006-05-23 | 286 | 286 | 280 | 282 | 90,000 | 2,820 |
| 2006-05-22 | 295 | 295 | 286 | 286 | 94,000 | 2,860 |
| 2006-05-19 | 288 | 290 | 282 | 290 | 57,000 | 2,900 |
| 2006-05-18 | 285 | 293 | 282 | 290 | 92,000 | 2,900 |
| 2006-05-17 | 293 | 293 | 288 | 292 | 104,000 | 2,920 |
| 2006-05-16 | 302 | 302 | 293 | 293 | 54,000 | 2,930 |
| 2006-05-15 | 300 | 301 | 299 | 301 | 48,000 | 3,010 |
| 2006-05-12 | 306 | 306 | 303 | 304 | 121,000 | 3,040 |
| 2006-05-11 | 310 | 310 | 307 | 308 | 55,000 | 3,080 |
| 2006-05-10 | 310 | 311 | 309 | 310 | 110,000 | 3,100 |
| 2006-05-09 | 311 | 311 | 310 | 311 | 35,000 | 3,110 |
| 2006-05-08 | 312 | 314 | 311 | 311 | 55,000 | 3,110 |
| 2006-05-02 | 310 | 312 | 310 | 312 | 123,000 | 3,120 |
| 2006-05-01 | 313 | 313 | 310 | 310 | 107,000 | 3,100 |
| 2006-04-28 | 311 | 318 | 310 | 316 | 226,000 | 3,160 |
| 2006-04-27 | 311 | 312 | 311 | 311 | 89,000 | 3,110 |
| 2006-04-26 | 311 | 313 | 311 | 312 | 52,000 | 3,120 |
| 2006-04-25 | 311 | 314 | 311 | 311 | 135,000 | 3,110 |
| 2006-04-24 | 314 | 314 | 310 | 312 | 199,000 | 3,120 |
| 2006-04-21 | 315 | 317 | 314 | 316 | 134,000 | 3,160 |
| 2006-04-20 | 313 | 313 | 312 | 313 | 81,000 | 3,130 |
| 2006-04-19 | 315 | 317 | 311 | 312 | 180,000 | 3,120 |
| 2006-04-18 | 312 | 316 | 311 | 315 | 127,000 | 3,150 |
| 2006-04-17 | 320 | 321 | 314 | 314 | 191,000 | 3,140 |
| 2006-04-14 | 320 | 322 | 319 | 320 | 59,000 | 3,200 |
| 2006-04-13 | 323 | 323 | 317 | 321 | 156,000 | 3,210 |
| 2006-04-12 | 324 | 325 | 322 | 323 | 39,000 | 3,230 |
| 2006-04-11 | 327 | 328 | 324 | 327 | 153,000 | 3,270 |
| 2006-04-10 | 329 | 330 | 327 | 328 | 91,000 | 3,280 |
| 2006-04-07 | 330 | 330 | 326 | 330 | 211,000 | 3,300 |
| 2006-04-06 | 328 | 330 | 325 | 330 | 142,000 | 3,300 |
| 2006-04-05 | 324 | 331 | 322 | 329 | 208,000 | 3,290 |
| 2006-04-04 | 324 | 324 | 321 | 324 | 154,000 | 3,240 |
| 2006-04-03 | 320 | 324 | 318 | 323 | 169,000 | 3,230 |
| 2006-03-31 | 325 | 326 | 319 | 320 | 190,000 | 3,200 |
| 2006-03-30 | 315 | 322 | 313 | 321 | 353,000 | 3,210 |
| 2006-03-29 | 314 | 315 | 312 | 314 | 160,000 | 3,140 |
| 2006-03-28 | 315 | 317 | 314 | 315 | 102,000 | 3,150 |
| 2006-03-27 | 321 | 322 | 316 | 317 | 195,000 | 3,170 |
| 2006-03-24 | 315 | 316 | 315 | 316 | 220,000 | 3,160 |
| 2006-03-23 | 316 | 317 | 314 | 316 | 269,000 | 3,160 |
| 2006-03-22 | 314 | 315 | 312 | 315 | 301,000 | 3,150 |
| 2006-03-20 | 316 | 316 | 313 | 314 | 118,000 | 3,140 |
| 2006-03-17 | 317 | 318 | 312 | 317 | 100,000 | 3,170 |
| 2006-03-16 | 315 | 318 | 314 | 318 | 80,000 | 3,180 |
| 2006-03-15 | 315 | 317 | 313 | 317 | 131,000 | 3,170 |
| 2006-03-14 | 318 | 318 | 312 | 316 | 153,000 | 3,160 |
| 2006-03-13 | 318 | 320 | 316 | 316 | 98,000 | 3,160 |
| 2006-03-10 | 322 | 322 | 316 | 316 | 234,000 | 3,160 |
| 2006-03-09 | 320 | 322 | 314 | 322 | 226,000 | 3,220 |
| 2006-03-08 | 318 | 320 | 315 | 320 | 214,000 | 3,200 |
| 2006-03-07 | 314 | 320 | 313 | 318 | 251,000 | 3,180 |
| 2006-03-06 | 315 | 316 | 312 | 312 | 309,000 | 3,120 |
| 2006-03-03 | 325 | 325 | 315 | 319 | 464,000 | 3,190 |
| 2006-03-02 | 338 | 338 | 327 | 328 | 1,167,000 | 3,280 |
| 2006-03-01 | 346 | 352 | 333 | 333 | 6,732,000 | 3,330 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
