8416 (株)高知銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 73 | 74 | 73 | 74 | 25,000 | 740 |
| 2009-12-29 | 75 | 75 | 72 | 73 | 128,000 | 730 |
| 2009-12-28 | 73 | 75 | 72 | 74 | 77,000 | 740 |
| 2009-12-25 | 74 | 74 | 72 | 73 | 56,000 | 730 |
| 2009-12-24 | 73 | 74 | 72 | 74 | 111,000 | 740 |
| 2009-12-22 | 73 | 78 | 72 | 73 | 97,000 | 730 |
| 2009-12-21 | 72 | 73 | 71 | 72 | 97,000 | 720 |
| 2009-12-18 | 70 | 75 | 70 | 72 | 179,000 | 720 |
| 2009-12-17 | 74 | 74 | 70 | 71 | 203,000 | 710 |
| 2009-12-16 | 73 | 79 | 73 | 74 | 65,000 | 740 |
| 2009-12-15 | 72 | 73 | 71 | 73 | 23,000 | 730 |
| 2009-12-14 | 75 | 75 | 72 | 72 | 14,000 | 720 |
| 2009-12-11 | 79 | 80 | 71 | 76 | 217,000 | 760 |
| 2009-12-10 | 67 | 76 | 67 | 75 | 382,000 | 750 |
| 2009-12-09 | 65 | 67 | 65 | 67 | 80,000 | 670 |
| 2009-12-08 | 66 | 66 | 65 | 66 | 34,000 | 660 |
| 2009-12-07 | 68 | 68 | 64 | 65 | 271,000 | 650 |
| 2009-12-04 | 67 | 68 | 67 | 68 | 25,000 | 680 |
| 2009-12-03 | 66 | 69 | 65 | 68 | 32,000 | 680 |
| 2009-12-02 | 66 | 66 | 65 | 66 | 19,000 | 660 |
| 2009-12-01 | 65 | 66 | 64 | 65 | 61,000 | 650 |
| 2009-11-30 | 63 | 65 | 63 | 64 | 44,000 | 640 |
| 2009-11-27 | 65 | 66 | 63 | 63 | 56,000 | 630 |
| 2009-11-26 | 66 | 67 | 66 | 66 | 18,000 | 660 |
| 2009-11-25 | 65 | 67 | 64 | 66 | 112,000 | 660 |
| 2009-11-24 | 75 | 75 | 69 | 69 | 52,000 | 690 |
| 2009-11-20 | 66 | 70 | 66 | 70 | 57,000 | 700 |
| 2009-11-19 | 68 | 70 | 68 | 68 | 37,000 | 680 |
| 2009-11-18 | 69 | 70 | 69 | 69 | 27,000 | 690 |
| 2009-11-17 | 70 | 71 | 69 | 70 | 49,000 | 700 |
| 2009-11-16 | 71 | 71 | 70 | 70 | 48,000 | 700 |
| 2009-11-13 | 70 | 70 | 70 | 70 | 19,000 | 700 |
| 2009-11-12 | 71 | 72 | 69 | 70 | 60,000 | 700 |
| 2009-11-11 | 69 | 73 | 69 | 73 | 20,000 | 730 |
| 2009-11-10 | 69 | 70 | 69 | 70 | 44,000 | 700 |
| 2009-11-09 | 70 | 70 | 67 | 68 | 111,000 | 680 |
| 2009-11-06 | 70 | 71 | 70 | 70 | 60,000 | 700 |
| 2009-11-05 | 70 | 71 | 70 | 71 | 45,000 | 710 |
| 2009-11-04 | 71 | 71 | 70 | 71 | 30,000 | 710 |
| 2009-11-02 | 70 | 70 | 70 | 70 | 63,000 | 700 |
| 2009-10-30 | 71 | 72 | 70 | 72 | 18,000 | 720 |
| 2009-10-29 | 71 | 71 | 70 | 70 | 22,000 | 700 |
| 2009-10-28 | 71 | 72 | 70 | 71 | 70,000 | 710 |
| 2009-10-27 | 71 | 72 | 71 | 72 | 12,000 | 720 |
| 2009-10-26 | 72 | 72 | 71 | 72 | 44,000 | 720 |
| 2009-10-23 | 71 | 72 | 71 | 72 | 13,000 | 720 |
| 2009-10-22 | 71 | 71 | 70 | 70 | 34,000 | 700 |
| 2009-10-21 | 71 | 72 | 71 | 71 | 127,000 | 710 |
| 2009-10-20 | 70 | 71 | 70 | 71 | 56,000 | 710 |
| 2009-10-19 | 70 | 72 | 70 | 72 | 16,000 | 720 |
| 2009-10-16 | 71 | 72 | 70 | 71 | 55,000 | 710 |
| 2009-10-15 | 74 | 74 | 71 | 71 | 58,000 | 710 |
| 2009-10-14 | 73 | 73 | 73 | 73 | 20,000 | 730 |
| 2009-10-13 | 74 | 74 | 73 | 73 | 50,000 | 730 |
| 2009-10-09 | 75 | 76 | 74 | 74 | 23,000 | 740 |
| 2009-10-08 | 72 | 74 | 72 | 74 | 49,000 | 740 |
| 2009-10-07 | 72 | 74 | 72 | 73 | 31,000 | 730 |
| 2009-10-06 | 74 | 74 | 72 | 72 | 10,000 | 720 |
| 2009-10-05 | 73 | 75 | 73 | 75 | 26,000 | 750 |
| 2009-10-02 | 74 | 75 | 72 | 75 | 34,000 | 750 |
| 2009-10-01 | 73 | 74 | 73 | 73 | 19,000 | 730 |
| 2009-09-30 | 74 | 75 | 74 | 74 | 31,000 | 740 |
| 2009-09-29 | 75 | 75 | 73 | 74 | 30,000 | 740 |
| 2009-09-28 | 78 | 78 | 75 | 76 | 25,000 | 760 |
| 2009-09-25 | 79 | 79 | 77 | 79 | 125,000 | 790 |
| 2009-09-24 | 81 | 81 | 78 | 79 | 76,000 | 790 |
| 2009-09-18 | 78 | 79 | 77 | 79 | 49,000 | 790 |
| 2009-09-17 | 79 | 79 | 78 | 79 | 59,000 | 790 |
| 2009-09-16 | 80 | 80 | 79 | 79 | 13,000 | 790 |
| 2009-09-15 | 79 | 81 | 79 | 81 | 11,000 | 810 |
| 2009-09-14 | 83 | 83 | 79 | 79 | 32,000 | 790 |
| 2009-09-11 | 80 | 80 | 78 | 79 | 18,000 | 790 |
| 2009-09-10 | 78 | 80 | 78 | 80 | 44,000 | 800 |
| 2009-09-09 | 77 | 79 | 77 | 78 | 27,000 | 780 |
| 2009-09-08 | 78 | 79 | 77 | 78 | 33,000 | 780 |
| 2009-09-07 | 78 | 78 | 77 | 77 | 14,000 | 770 |
| 2009-09-04 | 79 | 80 | 77 | 77 | 36,000 | 770 |
| 2009-09-03 | 79 | 79 | 78 | 79 | 8,000 | 790 |
| 2009-09-02 | 81 | 81 | 78 | 79 | 57,000 | 790 |
| 2009-09-01 | 81 | 82 | 81 | 82 | 32,000 | 820 |
| 2009-08-31 | 82 | 82 | 81 | 81 | 46,000 | 810 |
| 2009-08-28 | 83 | 83 | 82 | 82 | 28,000 | 820 |
| 2009-08-27 | 83 | 83 | 82 | 83 | 34,000 | 830 |
| 2009-08-26 | 85 | 85 | 83 | 83 | 22,000 | 830 |
| 2009-08-25 | 84 | 85 | 84 | 84 | 14,000 | 840 |
| 2009-08-24 | 84 | 85 | 83 | 85 | 32,000 | 850 |
| 2009-08-21 | 85 | 85 | 82 | 82 | 55,000 | 820 |
| 2009-08-20 | 84 | 85 | 83 | 85 | 39,000 | 850 |
| 2009-08-19 | 84 | 85 | 82 | 85 | 42,000 | 850 |
| 2009-08-18 | 82 | 84 | 82 | 83 | 47,000 | 830 |
| 2009-08-17 | 86 | 86 | 84 | 84 | 48,000 | 840 |
| 2009-08-14 | 86 | 88 | 86 | 87 | 133,000 | 870 |
| 2009-08-13 | 83 | 86 | 81 | 84 | 258,000 | 840 |
| 2009-08-12 | 78 | 78 | 75 | 77 | 32,000 | 770 |
| 2009-08-11 | 76 | 78 | 76 | 78 | 18,000 | 780 |
| 2009-08-10 | 77 | 77 | 76 | 77 | 21,000 | 770 |
| 2009-08-07 | 77 | 77 | 76 | 77 | 17,000 | 770 |
| 2009-08-06 | 78 | 80 | 77 | 77 | 7,000 | 770 |
| 2009-08-05 | 79 | 79 | 78 | 78 | 17,000 | 780 |
| 2009-08-04 | 80 | 80 | 79 | 79 | 55,000 | 790 |
| 2009-08-03 | 76 | 79 | 76 | 79 | 25,000 | 790 |
| 2009-07-31 | 76 | 78 | 76 | 78 | 15,000 | 780 |
| 2009-07-30 | 77 | 77 | 76 | 77 | 19,000 | 770 |
| 2009-07-29 | 75 | 76 | 75 | 76 | 15,000 | 760 |
| 2009-07-28 | 74 | 76 | 73 | 75 | 81,000 | 750 |
| 2009-07-27 | 75 | 75 | 74 | 75 | 27,000 | 750 |
| 2009-07-24 | 74 | 75 | 73 | 75 | 27,000 | 750 |
| 2009-07-23 | 74 | 75 | 73 | 74 | 33,000 | 740 |
| 2009-07-22 | 75 | 75 | 74 | 74 | 9,000 | 740 |
| 2009-07-21 | 74 | 76 | 74 | 74 | 97,000 | 740 |
| 2009-07-17 | 75 | 77 | 72 | 75 | 109,000 | 750 |
| 2009-07-16 | 74 | 75 | 74 | 74 | 42,000 | 740 |
| 2009-07-15 | 75 | 75 | 74 | 75 | 22,000 | 750 |
| 2009-07-14 | 72 | 80 | 72 | 74 | 132,000 | 740 |
| 2009-07-13 | 72 | 72 | 70 | 71 | 46,000 | 710 |
| 2009-07-10 | 73 | 73 | 72 | 73 | 51,000 | 730 |
| 2009-07-09 | 72 | 76 | 72 | 73 | 79,000 | 730 |
| 2009-07-08 | 75 | 75 | 73 | 74 | 67,000 | 740 |
| 2009-07-07 | 76 | 76 | 75 | 75 | 67,000 | 750 |
| 2009-07-06 | 77 | 78 | 76 | 76 | 112,000 | 760 |
| 2009-07-03 | 80 | 80 | 78 | 78 | 55,000 | 780 |
| 2009-07-02 | 80 | 80 | 78 | 79 | 41,000 | 790 |
| 2009-07-01 | 80 | 80 | 78 | 78 | 34,000 | 780 |
| 2009-06-30 | 82 | 82 | 80 | 80 | 30,000 | 800 |
| 2009-06-29 | 82 | 83 | 82 | 82 | 25,000 | 820 |
| 2009-06-26 | 84 | 84 | 82 | 82 | 38,000 | 820 |
| 2009-06-25 | 83 | 84 | 82 | 83 | 40,000 | 830 |
| 2009-06-24 | 83 | 84 | 82 | 82 | 43,000 | 820 |
| 2009-06-23 | 83 | 84 | 83 | 84 | 15,000 | 840 |
| 2009-06-22 | 87 | 87 | 83 | 86 | 52,000 | 860 |
| 2009-06-19 | 88 | 88 | 85 | 86 | 37,000 | 860 |
| 2009-06-18 | 87 | 87 | 85 | 87 | 50,000 | 870 |
| 2009-06-17 | 85 | 86 | 85 | 86 | 11,000 | 860 |
| 2009-06-16 | 87 | 87 | 84 | 84 | 111,000 | 840 |
| 2009-06-15 | 87 | 91 | 86 | 88 | 137,000 | 880 |
| 2009-06-12 | 84 | 88 | 84 | 84 | 251,000 | 840 |
| 2009-06-11 | 84 | 86 | 82 | 85 | 250,000 | 850 |
| 2009-06-10 | 77 | 83 | 77 | 83 | 170,000 | 830 |
| 2009-06-09 | 80 | 81 | 76 | 76 | 126,000 | 760 |
| 2009-06-08 | 71 | 81 | 71 | 76 | 227,000 | 760 |
| 2009-06-05 | 72 | 72 | 71 | 71 | 12,000 | 710 |
| 2009-06-04 | 70 | 72 | 70 | 72 | 32,000 | 720 |
| 2009-06-03 | 72 | 72 | 72 | 72 | 37,000 | 720 |
| 2009-06-02 | 73 | 73 | 71 | 73 | 71,000 | 730 |
| 2009-06-01 | 71 | 73 | 70 | 73 | 57,000 | 730 |
| 2009-05-29 | 73 | 73 | 72 | 72 | 5,000 | 720 |
| 2009-05-28 | 70 | 73 | 70 | 71 | 19,000 | 710 |
| 2009-05-27 | 73 | 73 | 71 | 71 | 25,000 | 710 |
| 2009-05-26 | 71 | 73 | 70 | 73 | 14,000 | 730 |
| 2009-05-25 | 70 | 71 | 70 | 71 | 10,000 | 710 |
| 2009-05-22 | 71 | 72 | 69 | 72 | 11,000 | 720 |
| 2009-05-21 | 70 | 71 | 69 | 70 | 70,000 | 700 |
| 2009-05-20 | 69 | 69 | 65 | 68 | 99,000 | 680 |
| 2009-05-19 | 71 | 72 | 69 | 70 | 52,000 | 700 |
| 2009-05-18 | 71 | 71 | 69 | 70 | 49,000 | 700 |
| 2009-05-15 | 73 | 73 | 72 | 72 | 3,000 | 720 |
| 2009-05-14 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 2009-05-13 | 73 | 75 | 71 | 72 | 30,000 | 720 |
| 2009-05-12 | 73 | 73 | 71 | 72 | 16,000 | 720 |
| 2009-05-11 | 72 | 75 | 72 | 72 | 13,000 | 720 |
| 2009-05-08 | 73 | 74 | 70 | 72 | 64,000 | 720 |
| 2009-05-07 | 75 | 75 | 72 | 74 | 31,000 | 740 |
| 2009-05-01 | 73 | 73 | 71 | 72 | 12,000 | 720 |
| 2009-04-30 | 70 | 73 | 70 | 73 | 14,000 | 730 |
| 2009-04-28 | 74 | 74 | 72 | 72 | 4,000 | 720 |
| 2009-04-27 | 73 | 77 | 73 | 77 | 35,000 | 770 |
| 2009-04-24 | 70 | 73 | 70 | 71 | 36,000 | 710 |
| 2009-04-23 | 75 | 78 | 74 | 75 | 21,000 | 750 |
| 2009-04-22 | 79 | 79 | 70 | 75 | 74,000 | 750 |
| 2009-04-21 | 77 | 80 | 76 | 78 | 52,000 | 780 |
| 2009-04-20 | 77 | 79 | 77 | 79 | 24,000 | 790 |
| 2009-04-17 | 79 | 79 | 75 | 77 | 30,000 | 770 |
| 2009-04-16 | 79 | 79 | 78 | 78 | 19,000 | 780 |
| 2009-04-15 | 79 | 79 | 78 | 79 | 12,000 | 790 |
| 2009-04-14 | 80 | 80 | 78 | 78 | 13,000 | 780 |
| 2009-04-13 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2009-04-10 | 80 | 80 | 79 | 80 | 11,000 | 800 |
| 2009-04-09 | 79 | 80 | 78 | 78 | 24,000 | 780 |
| 2009-04-08 | 80 | 80 | 80 | 80 | 3,000 | 800 |
| 2009-04-07 | 80 | 82 | 79 | 82 | 6,000 | 820 |
| 2009-04-06 | 80 | 81 | 80 | 80 | 6,000 | 800 |
| 2009-04-03 | 80 | 81 | 77 | 80 | 20,000 | 800 |
| 2009-04-02 | 81 | 81 | 79 | 79 | 7,000 | 790 |
| 2009-04-01 | 79 | 80 | 78 | 78 | 11,000 | 780 |
| 2009-03-31 | 77 | 83 | 77 | 78 | 27,000 | 780 |
| 2009-03-30 | 83 | 85 | 82 | 85 | 14,000 | 850 |
| 2009-03-27 | 86 | 86 | 85 | 85 | 11,000 | 850 |
| 2009-03-26 | 88 | 88 | 85 | 86 | 7,000 | 860 |
| 2009-03-25 | 82 | 88 | 80 | 87 | 66,000 | 870 |
| 2009-03-24 | 86 | 86 | 81 | 85 | 37,000 | 850 |
| 2009-03-23 | 86 | 86 | 76 | 85 | 126,000 | 850 |
| 2009-03-19 | 79 | 79 | 76 | 76 | 55,000 | 760 |
| 2009-03-18 | 79 | 84 | 76 | 78 | 77,000 | 780 |
| 2009-03-17 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2009-03-16 | 71 | 85 | 71 | 74 | 56,000 | 740 |
| 2009-03-13 | 72 | 72 | 72 | 72 | 3,000 | 720 |
| 2009-03-12 | 72 | 72 | 71 | 71 | 4,000 | 710 |
| 2009-03-11 | 74 | 74 | 72 | 72 | 6,000 | 720 |
| 2009-03-10 | 72 | 74 | 71 | 74 | 33,000 | 740 |
| 2009-03-09 | 71 | 72 | 71 | 72 | 42,000 | 720 |
| 2009-03-06 | 71 | 71 | 71 | 71 | 17,000 | 710 |
| 2009-03-05 | 72 | 74 | 72 | 72 | 11,000 | 720 |
| 2009-03-04 | 72 | 72 | 71 | 71 | 24,000 | 710 |
| 2009-03-03 | 70 | 71 | 70 | 71 | 24,000 | 710 |
| 2009-02-27 | 71 | 71 | 70 | 70 | 18,000 | 700 |
| 2009-02-26 | 71 | 71 | 71 | 71 | 29,000 | 710 |
| 2009-02-25 | 72 | 72 | 71 | 71 | 34,000 | 710 |
| 2009-02-24 | 69 | 71 | 69 | 69 | 33,000 | 690 |
| 2009-02-23 | 70 | 70 | 69 | 69 | 103,000 | 690 |
| 2009-02-20 | 69 | 70 | 69 | 70 | 53,000 | 700 |
| 2009-02-19 | 69 | 70 | 69 | 69 | 113,000 | 690 |
| 2009-02-18 | 70 | 70 | 70 | 70 | 44,000 | 700 |
| 2009-02-17 | 68 | 70 | 68 | 70 | 69,000 | 700 |
| 2009-02-16 | 66 | 69 | 66 | 68 | 24,000 | 680 |
| 2009-02-12 | 68 | 70 | 68 | 70 | 47,000 | 700 |
| 2009-02-10 | 70 | 70 | 67 | 70 | 46,000 | 700 |
| 2009-02-09 | 72 | 73 | 66 | 71 | 56,000 | 710 |
| 2009-02-06 | 70 | 70 | 69 | 70 | 21,000 | 700 |
| 2009-02-05 | 69 | 70 | 68 | 70 | 28,000 | 700 |
| 2009-02-04 | 71 | 71 | 70 | 70 | 14,000 | 700 |
| 2009-02-03 | 69 | 70 | 69 | 70 | 87,000 | 700 |
| 2009-02-02 | 69 | 69 | 67 | 67 | 14,000 | 670 |
| 2009-01-30 | 65 | 69 | 65 | 68 | 106,000 | 680 |
| 2009-01-29 | 65 | 66 | 64 | 66 | 17,000 | 660 |
| 2009-01-28 | 64 | 66 | 64 | 66 | 19,000 | 660 |
| 2009-01-27 | 64 | 65 | 64 | 65 | 28,000 | 650 |
| 2009-01-26 | 63 | 65 | 63 | 64 | 21,000 | 640 |
| 2009-01-23 | 64 | 64 | 60 | 63 | 79,000 | 630 |
| 2009-01-22 | 65 | 65 | 64 | 64 | 11,000 | 640 |
| 2009-01-21 | 67 | 68 | 66 | 66 | 59,000 | 660 |
| 2009-01-20 | 66 | 66 | 65 | 66 | 46,000 | 660 |
| 2009-01-19 | 64 | 64 | 63 | 64 | 53,000 | 640 |
| 2009-01-16 | 64 | 66 | 64 | 64 | 43,000 | 640 |
| 2009-01-15 | 64 | 65 | 64 | 64 | 5,000 | 640 |
| 2009-01-14 | 65 | 67 | 64 | 67 | 50,000 | 670 |
| 2009-01-13 | 63 | 63 | 63 | 63 | 26,000 | 630 |
| 2009-01-09 | 65 | 65 | 64 | 64 | 7,000 | 640 |
| 2009-01-08 | 62 | 64 | 62 | 64 | 25,000 | 640 |
| 2009-01-07 | 65 | 66 | 63 | 64 | 55,000 | 640 |
| 2009-01-06 | 63 | 66 | 61 | 63 | 72,000 | 630 |
| 2009-01-05 | 64 | 66 | 61 | 61 | 39,000 | 610 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
