8416 (株)高知銀行 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 78 | 81 | 77 | 79 | 31,000 | 790 |
| 2011-12-29 | 78 | 78 | 78 | 78 | 11,000 | 780 |
| 2011-12-28 | 77 | 79 | 77 | 79 | 17,000 | 790 |
| 2011-12-27 | 78 | 78 | 77 | 77 | 23,000 | 770 |
| 2011-12-26 | 77 | 78 | 76 | 78 | 41,000 | 780 |
| 2011-12-22 | 79 | 80 | 77 | 77 | 95,000 | 770 |
| 2011-12-21 | 78 | 80 | 78 | 78 | 68,000 | 780 |
| 2011-12-20 | 77 | 78 | 77 | 78 | 16,000 | 780 |
| 2011-12-19 | 77 | 78 | 77 | 77 | 35,000 | 770 |
| 2011-12-16 | 78 | 78 | 77 | 77 | 77,000 | 770 |
| 2011-12-15 | 79 | 80 | 78 | 79 | 25,000 | 790 |
| 2011-12-14 | 78 | 79 | 78 | 79 | 18,000 | 790 |
| 2011-12-13 | 79 | 79 | 79 | 79 | 4,000 | 790 |
| 2011-12-12 | 81 | 81 | 79 | 79 | 132,000 | 790 |
| 2011-12-09 | 76 | 78 | 76 | 78 | 38,000 | 780 |
| 2011-12-08 | 77 | 77 | 77 | 77 | 9,000 | 770 |
| 2011-12-07 | 76 | 76 | 76 | 76 | 10,000 | 760 |
| 2011-12-06 | 76 | 77 | 76 | 76 | 16,000 | 760 |
| 2011-12-05 | 76 | 77 | 75 | 76 | 39,000 | 760 |
| 2011-12-02 | 75 | 77 | 75 | 77 | 35,000 | 770 |
| 2011-12-01 | 75 | 76 | 75 | 75 | 7,000 | 750 |
| 2011-11-30 | 75 | 76 | 75 | 75 | 30,000 | 750 |
| 2011-11-29 | 74 | 75 | 74 | 75 | 25,000 | 750 |
| 2011-11-28 | 74 | 75 | 74 | 75 | 18,000 | 750 |
| 2011-11-25 | 75 | 76 | 74 | 76 | 9,000 | 760 |
| 2011-11-24 | 75 | 76 | 74 | 75 | 20,000 | 750 |
| 2011-11-22 | 76 | 76 | 75 | 76 | 25,000 | 760 |
| 2011-11-21 | 77 | 77 | 76 | 76 | 47,000 | 760 |
| 2011-11-18 | 76 | 76 | 75 | 76 | 11,000 | 760 |
| 2011-11-17 | 75 | 75 | 75 | 75 | 18,000 | 750 |
| 2011-11-16 | 76 | 78 | 76 | 76 | 41,000 | 760 |
| 2011-11-15 | 75 | 76 | 75 | 75 | 15,000 | 750 |
| 2011-11-14 | 75 | 78 | 75 | 75 | 53,000 | 750 |
| 2011-11-11 | 76 | 76 | 74 | 74 | 23,000 | 740 |
| 2011-11-10 | 75 | 78 | 75 | 78 | 44,000 | 780 |
| 2011-11-09 | 73 | 75 | 73 | 75 | 13,000 | 750 |
| 2011-11-08 | 73 | 74 | 73 | 73 | 20,000 | 730 |
| 2011-11-07 | 74 | 74 | 74 | 74 | 4,000 | 740 |
| 2011-11-04 | 74 | 74 | 73 | 74 | 11,000 | 740 |
| 2011-11-02 | 75 | 75 | 74 | 74 | 5,000 | 740 |
| 2011-11-01 | 75 | 76 | 75 | 75 | 11,000 | 750 |
| 2011-10-31 | 77 | 77 | 76 | 76 | 7,000 | 760 |
| 2011-10-28 | 77 | 78 | 77 | 78 | 13,000 | 780 |
| 2011-10-27 | 76 | 78 | 76 | 77 | 28,000 | 770 |
| 2011-10-26 | 74 | 77 | 74 | 75 | 26,000 | 750 |
| 2011-10-25 | 74 | 74 | 74 | 74 | 89,000 | 740 |
| 2011-10-24 | 75 | 76 | 74 | 74 | 39,000 | 740 |
| 2011-10-21 | 77 | 78 | 74 | 75 | 69,000 | 750 |
| 2011-10-20 | 74 | 76 | 74 | 76 | 31,000 | 760 |
| 2011-10-19 | 74 | 74 | 73 | 74 | 30,000 | 740 |
| 2011-10-18 | 74 | 74 | 74 | 74 | 6,000 | 740 |
| 2011-10-17 | 74 | 74 | 74 | 74 | 13,000 | 740 |
| 2011-10-14 | 74 | 74 | 73 | 74 | 9,000 | 740 |
| 2011-10-13 | 73 | 75 | 73 | 74 | 28,000 | 740 |
| 2011-10-12 | 73 | 75 | 73 | 75 | 11,000 | 750 |
| 2011-10-11 | 73 | 74 | 73 | 74 | 7,000 | 740 |
| 2011-10-07 | 75 | 75 | 71 | 73 | 223,000 | 730 |
| 2011-10-06 | 73 | 74 | 73 | 73 | 24,000 | 730 |
| 2011-10-05 | 73 | 74 | 73 | 73 | 11,000 | 730 |
| 2011-10-04 | 74 | 74 | 73 | 74 | 31,000 | 740 |
| 2011-10-03 | 76 | 76 | 74 | 75 | 19,000 | 750 |
| 2011-09-30 | 76 | 77 | 76 | 76 | 41,000 | 760 |
| 2011-09-29 | 75 | 75 | 74 | 75 | 11,000 | 750 |
| 2011-09-28 | 75 | 76 | 74 | 74 | 44,000 | 740 |
| 2011-09-27 | 75 | 76 | 75 | 75 | 39,000 | 750 |
| 2011-09-26 | 76 | 76 | 75 | 75 | 17,000 | 750 |
| 2011-09-22 | 78 | 78 | 76 | 76 | 23,000 | 760 |
| 2011-09-21 | 80 | 80 | 77 | 77 | 61,000 | 770 |
| 2011-09-20 | 78 | 78 | 77 | 77 | 38,000 | 770 |
| 2011-09-16 | 76 | 78 | 76 | 78 | 38,000 | 780 |
| 2011-09-15 | 76 | 77 | 76 | 77 | 11,000 | 770 |
| 2011-09-14 | 76 | 77 | 76 | 76 | 9,000 | 760 |
| 2011-09-13 | 76 | 78 | 76 | 76 | 38,000 | 760 |
| 2011-09-12 | 78 | 78 | 77 | 77 | 21,000 | 770 |
| 2011-09-09 | 78 | 78 | 77 | 78 | 15,000 | 780 |
| 2011-09-08 | 79 | 79 | 77 | 78 | 21,000 | 780 |
| 2011-09-07 | 78 | 78 | 78 | 78 | 12,000 | 780 |
| 2011-09-06 | 78 | 79 | 77 | 78 | 41,000 | 780 |
| 2011-09-05 | 79 | 80 | 78 | 80 | 18,000 | 800 |
| 2011-09-02 | 80 | 80 | 79 | 79 | 18,000 | 790 |
| 2011-09-01 | 80 | 80 | 80 | 80 | 16,000 | 800 |
| 2011-08-31 | 80 | 82 | 79 | 79 | 38,000 | 790 |
| 2011-08-30 | 81 | 82 | 81 | 81 | 25,000 | 810 |
| 2011-08-29 | 79 | 81 | 79 | 81 | 36,000 | 810 |
| 2011-08-26 | 78 | 79 | 78 | 79 | 7,000 | 790 |
| 2011-08-25 | 78 | 80 | 78 | 79 | 32,000 | 790 |
| 2011-08-24 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2011-08-23 | 79 | 79 | 78 | 78 | 3,000 | 780 |
| 2011-08-22 | 80 | 80 | 78 | 78 | 45,000 | 780 |
| 2011-08-19 | 79 | 79 | 78 | 79 | 25,000 | 790 |
| 2011-08-18 | 79 | 80 | 79 | 79 | 27,000 | 790 |
| 2011-08-17 | 80 | 80 | 79 | 79 | 20,000 | 790 |
| 2011-08-16 | 80 | 80 | 79 | 79 | 7,000 | 790 |
| 2011-08-15 | 79 | 80 | 79 | 80 | 2,000 | 800 |
| 2011-08-12 | 80 | 80 | 78 | 78 | 7,000 | 780 |
| 2011-08-11 | 76 | 79 | 76 | 79 | 20,000 | 790 |
| 2011-08-10 | 80 | 81 | 79 | 80 | 89,000 | 800 |
| 2011-08-09 | 78 | 80 | 76 | 80 | 84,000 | 800 |
| 2011-08-08 | 78 | 80 | 78 | 79 | 27,000 | 790 |
| 2011-08-05 | 78 | 81 | 77 | 81 | 102,000 | 810 |
| 2011-08-04 | 80 | 81 | 80 | 81 | 27,000 | 810 |
| 2011-08-03 | 81 | 81 | 79 | 80 | 122,000 | 800 |
| 2011-08-02 | 83 | 83 | 81 | 82 | 56,000 | 820 |
| 2011-08-01 | 82 | 82 | 82 | 82 | 26,000 | 820 |
| 2011-07-29 | 82 | 83 | 82 | 83 | 16,000 | 830 |
| 2011-07-28 | 82 | 82 | 81 | 82 | 32,000 | 820 |
| 2011-07-27 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2011-07-26 | 83 | 83 | 82 | 83 | 27,000 | 830 |
| 2011-07-25 | 84 | 84 | 83 | 83 | 27,000 | 830 |
| 2011-07-22 | 84 | 84 | 83 | 83 | 45,000 | 830 |
| 2011-07-21 | 86 | 87 | 83 | 84 | 162,000 | 840 |
| 2011-07-20 | 84 | 85 | 83 | 85 | 51,000 | 850 |
| 2011-07-19 | 83 | 84 | 83 | 83 | 23,000 | 830 |
| 2011-07-15 | 83 | 85 | 83 | 83 | 41,000 | 830 |
| 2011-07-14 | 83 | 85 | 82 | 83 | 68,000 | 830 |
| 2011-07-13 | 82 | 84 | 81 | 83 | 61,000 | 830 |
| 2011-07-12 | 83 | 83 | 83 | 83 | 31,000 | 830 |
| 2011-07-11 | 84 | 84 | 83 | 83 | 43,000 | 830 |
| 2011-07-08 | 84 | 85 | 84 | 85 | 6,000 | 850 |
| 2011-07-07 | 84 | 84 | 84 | 84 | 8,000 | 840 |
| 2011-07-06 | 83 | 84 | 83 | 84 | 23,000 | 840 |
| 2011-07-05 | 85 | 85 | 83 | 83 | 68,000 | 830 |
| 2011-07-04 | 84 | 86 | 84 | 85 | 86,000 | 850 |
| 2011-07-01 | 84 | 84 | 83 | 84 | 16,000 | 840 |
| 2011-06-30 | 83 | 84 | 82 | 84 | 191,000 | 840 |
| 2011-06-29 | 84 | 84 | 84 | 84 | 6,000 | 840 |
| 2011-06-28 | 85 | 85 | 83 | 84 | 32,000 | 840 |
| 2011-06-27 | 83 | 85 | 83 | 85 | 8,000 | 850 |
| 2011-06-24 | 83 | 85 | 83 | 85 | 21,000 | 850 |
| 2011-06-23 | 83 | 84 | 83 | 84 | 20,000 | 840 |
| 2011-06-22 | 84 | 84 | 83 | 84 | 15,000 | 840 |
| 2011-06-21 | 84 | 85 | 83 | 84 | 50,000 | 840 |
| 2011-06-20 | 83 | 83 | 82 | 83 | 32,000 | 830 |
| 2011-06-17 | 82 | 83 | 82 | 83 | 25,000 | 830 |
| 2011-06-16 | 83 | 83 | 82 | 82 | 11,000 | 820 |
| 2011-06-15 | 82 | 83 | 82 | 83 | 10,000 | 830 |
| 2011-06-14 | 83 | 83 | 83 | 83 | 15,000 | 830 |
| 2011-06-13 | 85 | 86 | 83 | 83 | 111,000 | 830 |
| 2011-06-10 | 82 | 84 | 82 | 84 | 36,000 | 840 |
| 2011-06-09 | 81 | 82 | 81 | 82 | 28,000 | 820 |
| 2011-06-08 | 82 | 83 | 82 | 83 | 11,000 | 830 |
| 2011-06-07 | 81 | 82 | 80 | 82 | 9,000 | 820 |
| 2011-06-06 | 81 | 81 | 81 | 81 | 16,000 | 810 |
| 2011-06-03 | 82 | 82 | 82 | 82 | 8,000 | 820 |
| 2011-06-02 | 83 | 83 | 83 | 83 | 5,000 | 830 |
| 2011-06-01 | 83 | 83 | 83 | 83 | 8,000 | 830 |
| 2011-05-31 | 85 | 85 | 82 | 84 | 37,000 | 840 |
| 2011-05-30 | 85 | 85 | 83 | 85 | 8,000 | 850 |
| 2011-05-27 | 83 | 84 | 83 | 84 | 5,000 | 840 |
| 2011-05-26 | 85 | 85 | 83 | 83 | 27,000 | 830 |
| 2011-05-25 | 82 | 83 | 82 | 83 | 9,000 | 830 |
| 2011-05-24 | 83 | 84 | 80 | 84 | 147,000 | 840 |
| 2011-05-23 | 85 | 86 | 81 | 82 | 75,000 | 820 |
| 2011-05-20 | 83 | 86 | 81 | 86 | 67,000 | 860 |
| 2011-05-19 | 86 | 86 | 80 | 82 | 78,000 | 820 |
| 2011-05-18 | 85 | 87 | 85 | 87 | 23,000 | 870 |
| 2011-05-17 | 83 | 87 | 81 | 87 | 26,000 | 870 |
| 2011-05-16 | 83 | 83 | 83 | 83 | 16,000 | 830 |
| 2011-05-13 | 85 | 85 | 83 | 83 | 54,000 | 830 |
| 2011-05-12 | 86 | 87 | 85 | 86 | 29,000 | 860 |
| 2011-05-11 | 86 | 87 | 86 | 87 | 43,000 | 870 |
| 2011-05-10 | 87 | 87 | 85 | 85 | 96,000 | 850 |
| 2011-05-09 | 84 | 85 | 83 | 83 | 25,000 | 830 |
| 2011-05-06 | 85 | 85 | 85 | 85 | 4,000 | 850 |
| 2011-05-02 | 83 | 84 | 83 | 84 | 8,000 | 840 |
| 2011-04-28 | 82 | 83 | 82 | 83 | 2,000 | 830 |
| 2011-04-27 | 84 | 84 | 82 | 84 | 24,000 | 840 |
| 2011-04-26 | 84 | 84 | 84 | 84 | 3,000 | 840 |
| 2011-04-25 | 84 | 84 | 84 | 84 | 21,000 | 840 |
| 2011-04-22 | 85 | 85 | 84 | 85 | 16,000 | 850 |
| 2011-04-21 | 84 | 86 | 84 | 85 | 58,000 | 850 |
| 2011-04-20 | 84 | 85 | 83 | 85 | 30,000 | 850 |
| 2011-04-19 | 82 | 84 | 82 | 84 | 14,000 | 840 |
| 2011-04-18 | 83 | 83 | 82 | 82 | 7,000 | 820 |
| 2011-04-15 | 82 | 83 | 82 | 83 | 14,000 | 830 |
| 2011-04-14 | 83 | 84 | 82 | 84 | 16,000 | 840 |
| 2011-04-13 | 82 | 83 | 82 | 83 | 24,000 | 830 |
| 2011-04-12 | 84 | 84 | 83 | 83 | 9,000 | 830 |
| 2011-04-11 | 82 | 84 | 82 | 83 | 9,000 | 830 |
| 2011-04-08 | 82 | 83 | 81 | 82 | 45,000 | 820 |
| 2011-04-07 | 82 | 82 | 81 | 81 | 45,000 | 810 |
| 2011-04-06 | 84 | 84 | 82 | 82 | 12,000 | 820 |
| 2011-04-05 | 86 | 86 | 82 | 82 | 85,000 | 820 |
| 2011-04-04 | 88 | 88 | 86 | 86 | 29,000 | 860 |
| 2011-04-01 | 88 | 88 | 86 | 86 | 35,000 | 860 |
| 2011-03-31 | 87 | 88 | 87 | 88 | 28,000 | 880 |
| 2011-03-30 | 87 | 89 | 87 | 87 | 35,000 | 870 |
| 2011-03-29 | 85 | 89 | 85 | 89 | 33,000 | 890 |
| 2011-03-28 | 89 | 91 | 87 | 91 | 88,000 | 910 |
| 2011-03-25 | 87 | 89 | 87 | 87 | 33,000 | 870 |
| 2011-03-24 | 87 | 89 | 87 | 87 | 63,000 | 870 |
| 2011-03-23 | 90 | 90 | 88 | 89 | 24,000 | 890 |
| 2011-03-22 | 89 | 93 | 86 | 89 | 184,000 | 890 |
| 2011-03-18 | 83 | 85 | 82 | 84 | 81,000 | 840 |
| 2011-03-17 | 78 | 82 | 78 | 82 | 74,000 | 820 |
| 2011-03-16 | 70 | 83 | 70 | 81 | 172,000 | 810 |
| 2011-03-15 | 78 | 78 | 70 | 74 | 307,000 | 740 |
| 2011-03-14 | 70 | 92 | 70 | 80 | 672,000 | 800 |
| 2011-03-11 | 98 | 100 | 98 | 99 | 96,000 | 990 |
| 2011-03-10 | 101 | 101 | 98 | 101 | 197,000 | 1,010 |
| 2011-03-09 | 99 | 102 | 99 | 102 | 406,000 | 1,020 |
| 2011-03-08 | 91 | 99 | 91 | 97 | 181,000 | 970 |
| 2011-03-07 | 93 | 94 | 92 | 92 | 57,000 | 920 |
| 2011-03-04 | 90 | 93 | 90 | 93 | 208,000 | 930 |
| 2011-03-03 | 88 | 90 | 88 | 89 | 45,000 | 890 |
| 2011-03-02 | 90 | 90 | 88 | 88 | 58,000 | 880 |
| 2011-03-01 | 88 | 91 | 88 | 91 | 49,000 | 910 |
| 2011-02-28 | 88 | 89 | 87 | 89 | 48,000 | 890 |
| 2011-02-25 | 86 | 87 | 86 | 86 | 37,000 | 860 |
| 2011-02-24 | 89 | 89 | 86 | 87 | 107,000 | 870 |
| 2011-02-23 | 88 | 90 | 87 | 89 | 108,000 | 890 |
| 2011-02-22 | 94 | 94 | 89 | 89 | 168,000 | 890 |
| 2011-02-21 | 94 | 95 | 91 | 92 | 132,000 | 920 |
| 2011-02-18 | 89 | 92 | 88 | 92 | 163,000 | 920 |
| 2011-02-17 | 88 | 89 | 87 | 88 | 118,000 | 880 |
| 2011-02-16 | 86 | 87 | 86 | 87 | 83,000 | 870 |
| 2011-02-15 | 85 | 86 | 85 | 86 | 100,000 | 860 |
| 2011-02-14 | 85 | 85 | 84 | 85 | 99,000 | 850 |
| 2011-02-10 | 88 | 88 | 84 | 85 | 663,000 | 850 |
| 2011-02-09 | 95 | 95 | 93 | 93 | 34,000 | 930 |
| 2011-02-08 | 94 | 95 | 94 | 94 | 84,000 | 940 |
| 2011-02-07 | 91 | 93 | 91 | 92 | 110,000 | 920 |
| 2011-02-04 | 92 | 93 | 91 | 92 | 70,000 | 920 |
| 2011-02-03 | 93 | 93 | 92 | 92 | 38,000 | 920 |
| 2011-02-02 | 94 | 94 | 93 | 93 | 46,000 | 930 |
| 2011-02-01 | 94 | 94 | 92 | 93 | 20,000 | 930 |
| 2011-01-31 | 92 | 94 | 90 | 94 | 49,000 | 940 |
| 2011-01-28 | 94 | 95 | 93 | 93 | 136,000 | 930 |
| 2011-01-27 | 94 | 95 | 93 | 94 | 134,000 | 940 |
| 2011-01-26 | 93 | 95 | 92 | 95 | 44,000 | 950 |
| 2011-01-25 | 93 | 94 | 92 | 93 | 33,000 | 930 |
| 2011-01-24 | 91 | 93 | 90 | 91 | 45,000 | 910 |
| 2011-01-21 | 93 | 94 | 88 | 90 | 185,000 | 900 |
| 2011-01-20 | 94 | 94 | 92 | 94 | 91,000 | 940 |
| 2011-01-19 | 95 | 95 | 94 | 94 | 65,000 | 940 |
| 2011-01-18 | 95 | 96 | 94 | 95 | 41,000 | 950 |
| 2011-01-17 | 95 | 96 | 94 | 95 | 83,000 | 950 |
| 2011-01-14 | 93 | 95 | 92 | 94 | 74,000 | 940 |
| 2011-01-13 | 92 | 93 | 92 | 92 | 55,000 | 920 |
| 2011-01-12 | 89 | 92 | 89 | 92 | 92,000 | 920 |
| 2011-01-11 | 88 | 90 | 87 | 90 | 65,000 | 900 |
| 2011-01-07 | 87 | 88 | 86 | 88 | 46,000 | 880 |
| 2011-01-06 | 83 | 86 | 83 | 84 | 67,000 | 840 |
| 2011-01-05 | 83 | 85 | 82 | 83 | 99,000 | 830 |
| 2011-01-04 | 82 | 82 | 81 | 81 | 28,000 | 810 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
