8416 (株)高知銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 149 | 149 | 147 | 149 | 67,000 | 1,490 |
| 2007-12-27 | 149 | 149 | 148 | 149 | 75,000 | 1,490 |
| 2007-12-26 | 149 | 149 | 148 | 149 | 56,000 | 1,490 |
| 2007-12-25 | 149 | 150 | 148 | 149 | 121,000 | 1,490 |
| 2007-12-21 | 150 | 150 | 145 | 148 | 155,000 | 1,480 |
| 2007-12-20 | 147 | 147 | 145 | 147 | 151,000 | 1,470 |
| 2007-12-19 | 147 | 150 | 146 | 146 | 85,000 | 1,460 |
| 2007-12-18 | 143 | 148 | 143 | 146 | 188,000 | 1,460 |
| 2007-12-17 | 153 | 155 | 149 | 150 | 242,000 | 1,500 |
| 2007-12-14 | 150 | 152 | 149 | 152 | 312,000 | 1,520 |
| 2007-12-13 | 151 | 152 | 148 | 149 | 184,000 | 1,490 |
| 2007-12-12 | 146 | 151 | 145 | 151 | 239,000 | 1,510 |
| 2007-12-11 | 151 | 152 | 148 | 150 | 603,000 | 1,500 |
| 2007-12-10 | 142 | 148 | 141 | 146 | 719,000 | 1,460 |
| 2007-12-07 | 138 | 139 | 137 | 139 | 239,000 | 1,390 |
| 2007-12-06 | 140 | 140 | 137 | 137 | 139,000 | 1,370 |
| 2007-12-05 | 139 | 139 | 138 | 139 | 82,000 | 1,390 |
| 2007-12-04 | 140 | 140 | 139 | 140 | 117,000 | 1,400 |
| 2007-12-03 | 140 | 143 | 140 | 141 | 59,000 | 1,410 |
| 2007-11-30 | 143 | 144 | 138 | 138 | 192,000 | 1,380 |
| 2007-11-29 | 144 | 145 | 143 | 143 | 123,000 | 1,430 |
| 2007-11-28 | 145 | 146 | 142 | 142 | 115,000 | 1,420 |
| 2007-11-27 | 145 | 145 | 141 | 144 | 185,000 | 1,440 |
| 2007-11-26 | 145 | 147 | 143 | 146 | 158,000 | 1,460 |
| 2007-11-22 | 139 | 142 | 139 | 142 | 115,000 | 1,420 |
| 2007-11-21 | 139 | 141 | 137 | 139 | 241,000 | 1,390 |
| 2007-11-20 | 132 | 133 | 129 | 133 | 75,000 | 1,330 |
| 2007-11-19 | 134 | 135 | 132 | 133 | 27,000 | 1,330 |
| 2007-11-16 | 134 | 134 | 130 | 133 | 92,000 | 1,330 |
| 2007-11-15 | 132 | 134 | 132 | 134 | 51,000 | 1,340 |
| 2007-11-14 | 131 | 132 | 129 | 131 | 80,000 | 1,310 |
| 2007-11-13 | 131 | 131 | 129 | 129 | 53,000 | 1,290 |
| 2007-11-12 | 132 | 132 | 129 | 130 | 144,000 | 1,300 |
| 2007-11-09 | 134 | 135 | 133 | 134 | 40,000 | 1,340 |
| 2007-11-08 | 133 | 135 | 132 | 135 | 142,000 | 1,350 |
| 2007-11-07 | 138 | 138 | 137 | 137 | 98,000 | 1,370 |
| 2007-11-06 | 138 | 139 | 138 | 139 | 40,000 | 1,390 |
| 2007-11-05 | 141 | 142 | 139 | 139 | 47,000 | 1,390 |
| 2007-11-02 | 138 | 140 | 137 | 139 | 304,000 | 1,390 |
| 2007-11-01 | 140 | 141 | 138 | 139 | 162,000 | 1,390 |
| 2007-10-31 | 139 | 141 | 139 | 140 | 100,000 | 1,400 |
| 2007-10-30 | 139 | 140 | 138 | 138 | 250,000 | 1,380 |
| 2007-10-29 | 139 | 140 | 138 | 138 | 143,000 | 1,380 |
| 2007-10-26 | 137 | 138 | 137 | 138 | 71,000 | 1,380 |
| 2007-10-25 | 138 | 138 | 137 | 137 | 84,000 | 1,370 |
| 2007-10-24 | 140 | 140 | 138 | 138 | 192,000 | 1,380 |
| 2007-10-23 | 140 | 141 | 138 | 139 | 108,000 | 1,390 |
| 2007-10-22 | 139 | 141 | 138 | 140 | 204,000 | 1,400 |
| 2007-10-19 | 144 | 145 | 143 | 144 | 60,000 | 1,440 |
| 2007-10-18 | 145 | 146 | 144 | 145 | 39,000 | 1,450 |
| 2007-10-17 | 145 | 146 | 143 | 144 | 189,000 | 1,440 |
| 2007-10-16 | 149 | 149 | 145 | 146 | 288,000 | 1,460 |
| 2007-10-15 | 152 | 153 | 150 | 150 | 40,000 | 1,500 |
| 2007-10-12 | 152 | 152 | 151 | 151 | 89,000 | 1,510 |
| 2007-10-11 | 152 | 154 | 151 | 154 | 86,000 | 1,540 |
| 2007-10-10 | 154 | 154 | 152 | 153 | 55,000 | 1,530 |
| 2007-10-09 | 151 | 153 | 151 | 153 | 127,000 | 1,530 |
| 2007-10-05 | 148 | 150 | 148 | 148 | 89,000 | 1,480 |
| 2007-10-04 | 150 | 151 | 148 | 148 | 92,000 | 1,480 |
| 2007-10-03 | 147 | 150 | 146 | 150 | 86,000 | 1,500 |
| 2007-10-02 | 147 | 150 | 146 | 146 | 87,000 | 1,460 |
| 2007-10-01 | 149 | 150 | 145 | 146 | 113,000 | 1,460 |
| 2007-09-28 | 150 | 150 | 147 | 148 | 137,000 | 1,480 |
| 2007-09-27 | 150 | 150 | 145 | 149 | 199,000 | 1,490 |
| 2007-09-26 | 146 | 149 | 146 | 147 | 33,000 | 1,470 |
| 2007-09-25 | 148 | 149 | 144 | 145 | 52,000 | 1,450 |
| 2007-09-21 | 150 | 154 | 147 | 150 | 96,000 | 1,500 |
| 2007-09-20 | 149 | 149 | 148 | 148 | 58,000 | 1,480 |
| 2007-09-19 | 150 | 152 | 147 | 150 | 99,000 | 1,500 |
| 2007-09-18 | 149 | 149 | 146 | 148 | 120,000 | 1,480 |
| 2007-09-14 | 153 | 177 | 150 | 152 | 199,000 | 1,520 |
| 2007-09-13 | 157 | 157 | 153 | 153 | 64,000 | 1,530 |
| 2007-09-12 | 159 | 160 | 155 | 157 | 115,000 | 1,570 |
| 2007-09-11 | 160 | 160 | 159 | 160 | 112,000 | 1,600 |
| 2007-09-10 | 160 | 164 | 160 | 161 | 68,000 | 1,610 |
| 2007-09-07 | 163 | 163 | 162 | 163 | 31,000 | 1,630 |
| 2007-09-06 | 165 | 165 | 161 | 162 | 88,000 | 1,620 |
| 2007-09-05 | 165 | 166 | 165 | 166 | 25,000 | 1,660 |
| 2007-09-04 | 166 | 167 | 164 | 165 | 64,000 | 1,650 |
| 2007-09-03 | 167 | 168 | 167 | 167 | 25,000 | 1,670 |
| 2007-08-31 | 163 | 167 | 163 | 165 | 64,000 | 1,650 |
| 2007-08-30 | 163 | 163 | 161 | 163 | 25,000 | 1,630 |
| 2007-08-29 | 163 | 164 | 161 | 164 | 76,000 | 1,640 |
| 2007-08-28 | 166 | 166 | 165 | 165 | 75,000 | 1,650 |
| 2007-08-27 | 167 | 168 | 166 | 168 | 60,000 | 1,680 |
| 2007-08-24 | 170 | 171 | 164 | 167 | 65,000 | 1,670 |
| 2007-08-23 | 169 | 171 | 167 | 170 | 32,000 | 1,700 |
| 2007-08-22 | 168 | 169 | 166 | 167 | 49,000 | 1,670 |
| 2007-08-21 | 172 | 173 | 170 | 171 | 66,000 | 1,710 |
| 2007-08-20 | 166 | 171 | 166 | 169 | 34,000 | 1,690 |
| 2007-08-17 | 166 | 168 | 163 | 165 | 113,000 | 1,650 |
| 2007-08-16 | 170 | 171 | 165 | 166 | 148,000 | 1,660 |
| 2007-08-15 | 177 | 177 | 173 | 173 | 41,000 | 1,730 |
| 2007-08-14 | 180 | 180 | 176 | 178 | 46,000 | 1,780 |
| 2007-08-13 | 185 | 185 | 180 | 180 | 70,000 | 1,800 |
| 2007-08-10 | 181 | 183 | 181 | 182 | 63,000 | 1,820 |
| 2007-08-09 | 185 | 190 | 181 | 181 | 79,000 | 1,810 |
| 2007-08-08 | 189 | 190 | 181 | 185 | 115,000 | 1,850 |
| 2007-08-07 | 192 | 192 | 190 | 190 | 42,000 | 1,900 |
| 2007-08-06 | 194 | 194 | 191 | 192 | 76,000 | 1,920 |
| 2007-08-03 | 195 | 197 | 195 | 197 | 30,000 | 1,970 |
| 2007-08-02 | 197 | 198 | 194 | 196 | 111,000 | 1,960 |
| 2007-08-01 | 199 | 200 | 196 | 198 | 70,000 | 1,980 |
| 2007-07-31 | 200 | 202 | 198 | 198 | 105,000 | 1,980 |
| 2007-07-30 | 199 | 202 | 198 | 199 | 72,000 | 1,990 |
| 2007-07-27 | 200 | 206 | 198 | 204 | 114,000 | 2,040 |
| 2007-07-26 | 201 | 203 | 200 | 201 | 50,000 | 2,010 |
| 2007-07-25 | 198 | 202 | 198 | 201 | 140,000 | 2,010 |
| 2007-07-24 | 207 | 209 | 200 | 202 | 161,000 | 2,020 |
| 2007-07-23 | 211 | 211 | 207 | 208 | 70,000 | 2,080 |
| 2007-07-20 | 212 | 213 | 210 | 210 | 52,000 | 2,100 |
| 2007-07-19 | 211 | 212 | 210 | 212 | 17,000 | 2,120 |
| 2007-07-18 | 212 | 213 | 211 | 212 | 47,000 | 2,120 |
| 2007-07-17 | 216 | 216 | 212 | 213 | 138,000 | 2,130 |
| 2007-07-13 | 215 | 216 | 214 | 214 | 60,000 | 2,140 |
| 2007-07-12 | 216 | 217 | 214 | 215 | 63,000 | 2,150 |
| 2007-07-11 | 215 | 216 | 214 | 215 | 91,000 | 2,150 |
| 2007-07-10 | 217 | 217 | 215 | 216 | 94,000 | 2,160 |
| 2007-07-09 | 218 | 218 | 216 | 217 | 56,000 | 2,170 |
| 2007-07-06 | 218 | 218 | 217 | 218 | 48,000 | 2,180 |
| 2007-07-05 | 218 | 218 | 217 | 218 | 41,000 | 2,180 |
| 2007-07-04 | 218 | 218 | 217 | 218 | 20,000 | 2,180 |
| 2007-07-03 | 218 | 219 | 217 | 217 | 67,000 | 2,170 |
| 2007-07-02 | 218 | 219 | 217 | 219 | 74,000 | 2,190 |
| 2007-06-29 | 218 | 219 | 218 | 218 | 43,000 | 2,180 |
| 2007-06-28 | 215 | 220 | 215 | 220 | 70,000 | 2,200 |
| 2007-06-27 | 220 | 220 | 217 | 217 | 56,000 | 2,170 |
| 2007-06-26 | 225 | 225 | 219 | 220 | 66,000 | 2,200 |
| 2007-06-25 | 228 | 228 | 223 | 223 | 29,000 | 2,230 |
| 2007-06-22 | 227 | 228 | 224 | 228 | 40,000 | 2,280 |
| 2007-06-21 | 228 | 228 | 225 | 226 | 30,000 | 2,260 |
| 2007-06-20 | 226 | 228 | 226 | 227 | 23,000 | 2,270 |
| 2007-06-19 | 230 | 230 | 226 | 226 | 17,000 | 2,260 |
| 2007-06-18 | 229 | 230 | 227 | 229 | 43,000 | 2,290 |
| 2007-06-15 | 228 | 230 | 227 | 229 | 60,000 | 2,290 |
| 2007-06-14 | 227 | 228 | 226 | 227 | 28,000 | 2,270 |
| 2007-06-13 | 227 | 228 | 226 | 226 | 16,000 | 2,260 |
| 2007-06-12 | 230 | 230 | 225 | 228 | 73,000 | 2,280 |
| 2007-06-11 | 241 | 241 | 228 | 230 | 410,000 | 2,300 |
| 2007-06-08 | 220 | 221 | 219 | 221 | 22,000 | 2,210 |
| 2007-06-07 | 221 | 222 | 219 | 222 | 28,000 | 2,220 |
| 2007-06-06 | 217 | 222 | 217 | 222 | 70,000 | 2,220 |
| 2007-06-05 | 217 | 220 | 217 | 219 | 33,000 | 2,190 |
| 2007-06-04 | 220 | 220 | 218 | 219 | 37,000 | 2,190 |
| 2007-06-01 | 222 | 222 | 219 | 220 | 30,000 | 2,200 |
| 2007-05-31 | 220 | 222 | 220 | 221 | 34,000 | 2,210 |
| 2007-05-30 | 220 | 223 | 220 | 222 | 60,000 | 2,220 |
| 2007-05-29 | 221 | 222 | 220 | 220 | 24,000 | 2,200 |
| 2007-05-28 | 220 | 220 | 220 | 220 | 21,000 | 2,200 |
| 2007-05-25 | 221 | 221 | 218 | 219 | 38,000 | 2,190 |
| 2007-05-24 | 221 | 223 | 221 | 222 | 50,000 | 2,220 |
| 2007-05-23 | 221 | 222 | 221 | 221 | 15,000 | 2,210 |
| 2007-05-22 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2007-05-21 | 221 | 222 | 219 | 221 | 34,000 | 2,210 |
| 2007-05-18 | 218 | 219 | 217 | 219 | 35,000 | 2,190 |
| 2007-05-17 | 218 | 218 | 217 | 217 | 19,000 | 2,170 |
| 2007-05-16 | 218 | 220 | 217 | 220 | 56,000 | 2,200 |
| 2007-05-15 | 218 | 220 | 216 | 219 | 64,000 | 2,190 |
| 2007-05-14 | 219 | 219 | 217 | 219 | 96,000 | 2,190 |
| 2007-05-11 | 220 | 220 | 218 | 219 | 99,000 | 2,190 |
| 2007-05-10 | 220 | 220 | 219 | 220 | 30,000 | 2,200 |
| 2007-05-09 | 220 | 220 | 218 | 220 | 76,000 | 2,200 |
| 2007-05-08 | 221 | 221 | 219 | 219 | 90,000 | 2,190 |
| 2007-05-07 | 221 | 221 | 220 | 221 | 7,000 | 2,210 |
| 2007-05-02 | 221 | 222 | 220 | 222 | 26,000 | 2,220 |
| 2007-05-01 | 221 | 222 | 219 | 220 | 74,000 | 2,200 |
| 2007-04-27 | 220 | 221 | 219 | 221 | 38,000 | 2,210 |
| 2007-04-26 | 220 | 221 | 219 | 221 | 30,000 | 2,210 |
| 2007-04-25 | 221 | 221 | 219 | 220 | 61,000 | 2,200 |
| 2007-04-24 | 221 | 222 | 221 | 221 | 14,000 | 2,210 |
| 2007-04-23 | 225 | 225 | 221 | 221 | 58,000 | 2,210 |
| 2007-04-20 | 223 | 225 | 221 | 221 | 34,000 | 2,210 |
| 2007-04-19 | 222 | 226 | 221 | 225 | 38,000 | 2,250 |
| 2007-04-18 | 221 | 222 | 221 | 221 | 21,000 | 2,210 |
| 2007-04-17 | 223 | 223 | 222 | 222 | 28,000 | 2,220 |
| 2007-04-16 | 222 | 223 | 222 | 223 | 29,000 | 2,230 |
| 2007-04-13 | 223 | 223 | 222 | 223 | 31,000 | 2,230 |
| 2007-04-12 | 224 | 225 | 221 | 225 | 83,000 | 2,250 |
| 2007-04-11 | 222 | 223 | 221 | 222 | 53,000 | 2,220 |
| 2007-04-10 | 222 | 223 | 221 | 222 | 40,000 | 2,220 |
| 2007-04-09 | 222 | 223 | 221 | 222 | 71,000 | 2,220 |
| 2007-04-06 | 221 | 226 | 221 | 224 | 97,000 | 2,240 |
| 2007-04-05 | 226 | 226 | 222 | 225 | 27,000 | 2,250 |
| 2007-04-04 | 225 | 225 | 224 | 225 | 20,000 | 2,250 |
| 2007-04-03 | 222 | 227 | 222 | 225 | 29,000 | 2,250 |
| 2007-04-02 | 223 | 225 | 222 | 223 | 87,000 | 2,230 |
| 2007-03-30 | 226 | 228 | 225 | 227 | 32,000 | 2,270 |
| 2007-03-29 | 226 | 228 | 226 | 226 | 12,000 | 2,260 |
| 2007-03-28 | 229 | 229 | 227 | 228 | 18,000 | 2,280 |
| 2007-03-27 | 229 | 230 | 227 | 227 | 33,000 | 2,270 |
| 2007-03-26 | 228 | 232 | 228 | 232 | 44,000 | 2,320 |
| 2007-03-23 | 227 | 229 | 227 | 229 | 30,000 | 2,290 |
| 2007-03-22 | 230 | 230 | 227 | 227 | 50,000 | 2,270 |
| 2007-03-20 | 230 | 230 | 226 | 227 | 40,000 | 2,270 |
| 2007-03-19 | 227 | 227 | 226 | 226 | 18,000 | 2,260 |
| 2007-03-16 | 229 | 229 | 228 | 228 | 22,000 | 2,280 |
| 2007-03-15 | 230 | 232 | 230 | 230 | 28,000 | 2,300 |
| 2007-03-14 | 227 | 229 | 227 | 227 | 23,000 | 2,270 |
| 2007-03-13 | 232 | 232 | 231 | 231 | 21,000 | 2,310 |
| 2007-03-12 | 230 | 232 | 230 | 232 | 80,000 | 2,320 |
| 2007-03-09 | 232 | 232 | 230 | 230 | 35,000 | 2,300 |
| 2007-03-08 | 227 | 230 | 227 | 230 | 46,000 | 2,300 |
| 2007-03-07 | 227 | 230 | 227 | 230 | 36,000 | 2,300 |
| 2007-03-06 | 223 | 227 | 223 | 226 | 110,000 | 2,260 |
| 2007-03-05 | 229 | 229 | 223 | 225 | 147,000 | 2,250 |
| 2007-03-02 | 233 | 233 | 232 | 233 | 64,000 | 2,330 |
| 2007-03-01 | 233 | 235 | 232 | 234 | 49,000 | 2,340 |
| 2007-02-28 | 228 | 235 | 228 | 233 | 168,000 | 2,330 |
| 2007-02-27 | 242 | 242 | 237 | 240 | 148,000 | 2,400 |
| 2007-02-26 | 238 | 244 | 237 | 243 | 204,000 | 2,430 |
| 2007-02-23 | 238 | 238 | 234 | 237 | 100,000 | 2,370 |
| 2007-02-22 | 232 | 240 | 232 | 234 | 421,000 | 2,340 |
| 2007-02-21 | 226 | 230 | 226 | 230 | 212,000 | 2,300 |
| 2007-02-20 | 227 | 227 | 226 | 227 | 36,000 | 2,270 |
| 2007-02-19 | 226 | 227 | 226 | 227 | 72,000 | 2,270 |
| 2007-02-16 | 225 | 227 | 225 | 227 | 67,000 | 2,270 |
| 2007-02-15 | 226 | 227 | 225 | 226 | 62,000 | 2,260 |
| 2007-02-14 | 228 | 228 | 226 | 226 | 54,000 | 2,260 |
| 2007-02-13 | 226 | 228 | 226 | 228 | 58,000 | 2,280 |
| 2007-02-09 | 229 | 229 | 227 | 229 | 33,000 | 2,290 |
| 2007-02-08 | 228 | 228 | 227 | 227 | 19,000 | 2,270 |
| 2007-02-07 | 229 | 231 | 227 | 228 | 70,000 | 2,280 |
| 2007-02-06 | 227 | 228 | 227 | 228 | 48,000 | 2,280 |
| 2007-02-05 | 233 | 233 | 222 | 227 | 286,000 | 2,270 |
| 2007-02-02 | 235 | 236 | 234 | 236 | 82,000 | 2,360 |
| 2007-02-01 | 236 | 236 | 235 | 236 | 58,000 | 2,360 |
| 2007-01-31 | 236 | 236 | 235 | 236 | 54,000 | 2,360 |
| 2007-01-30 | 236 | 237 | 235 | 235 | 179,000 | 2,350 |
| 2007-01-29 | 236 | 237 | 235 | 237 | 180,000 | 2,370 |
| 2007-01-26 | 236 | 238 | 235 | 236 | 78,000 | 2,360 |
| 2007-01-25 | 235 | 238 | 235 | 238 | 98,000 | 2,380 |
| 2007-01-24 | 236 | 239 | 234 | 234 | 233,000 | 2,340 |
| 2007-01-23 | 236 | 237 | 233 | 233 | 137,000 | 2,330 |
| 2007-01-22 | 243 | 245 | 236 | 236 | 86,000 | 2,360 |
| 2007-01-19 | 233 | 236 | 231 | 234 | 74,000 | 2,340 |
| 2007-01-18 | 233 | 236 | 233 | 233 | 40,000 | 2,330 |
| 2007-01-17 | 233 | 236 | 230 | 232 | 70,000 | 2,320 |
| 2007-01-16 | 234 | 236 | 233 | 233 | 26,000 | 2,330 |
| 2007-01-15 | 230 | 237 | 230 | 235 | 84,000 | 2,350 |
| 2007-01-12 | 230 | 235 | 230 | 232 | 92,000 | 2,320 |
| 2007-01-11 | 229 | 230 | 228 | 228 | 21,000 | 2,280 |
| 2007-01-10 | 230 | 230 | 228 | 229 | 29,000 | 2,290 |
| 2007-01-09 | 230 | 231 | 229 | 230 | 19,000 | 2,300 |
| 2007-01-05 | 231 | 232 | 228 | 230 | 30,000 | 2,300 |
| 2007-01-04 | 232 | 232 | 229 | 230 | 11,000 | 2,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
