8416 (株)高知銀行の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	163	183	160	167	2,358,000	1,670
2013-12-27	155	161	150	159	4,144,000	1,590
2013-12-26	163	167	152	154	1,534,000	1,540
2013-12-25	160	161	156	159	908,000	1,590
2013-12-24	154	160	154	160	1,358,000	1,600
2013-12-20	149	154	148	154	771,000	1,540
2013-12-19	149	150	146	148	308,000	1,480
2013-12-18	148	149	148	149	69,000	1,490
2013-12-17	145	148	145	148	177,000	1,480
2013-12-16	149	149	142	144	478,000	1,440
2013-12-13	152	153	149	150	395,000	1,500
2013-12-12	154	154	152	153	119,000	1,530
2013-12-11	156	156	153	154	281,000	1,540
2013-12-10	153	156	153	156	535,000	1,560
2013-12-09	151	155	150	154	535,000	1,540
2013-12-06	149	150	145	150	295,000	1,500
2013-12-05	150	153	148	149	519,000	1,490
2013-12-04	148	151	147	150	536,000	1,500
2013-12-03	144	151	143	148	814,000	1,480
2013-12-02	144	144	141	144	301,000	1,440
2013-11-29	142	144	140	143	419,000	1,430
2013-11-28	141	143	141	142	171,000	1,420
2013-11-27	143	143	142	142	117,000	1,420
2013-11-26	140	146	139	143	460,000	1,430
2013-11-25	141	142	140	140	331,000	1,400
2013-11-22	146	146	140	142	660,000	1,420
2013-11-21	148	149	143	146	801,000	1,460
2013-11-20	153	156	145	148	841,000	1,480
2013-11-19	153	170	152	157	1,479,000	1,570
2013-11-18	157	160	148	153	1,479,000	1,530
2013-11-15	151	170	151	162	4,278,000	1,620
2013-11-14	130	150	129	146	5,455,000	1,460
2013-11-13	112	112	107	110	331,000	1,100
2013-11-12	110	112	109	112	104,000	1,120
2013-11-11	110	111	110	110	43,000	1,100
2013-11-08	110	110	109	110	65,000	1,100
2013-11-07	110	111	110	111	125,000	1,110
2013-11-06	112	114	110	111	106,000	1,110
2013-11-05	111	111	111	111	53,000	1,110
2013-11-01	112	112	111	112	48,000	1,120
2013-10-31	112	116	112	112	72,000	1,120
2013-10-30	111	112	111	111	67,000	1,110
2013-10-29	111	112	111	111	42,000	1,110
2013-10-28	111	112	111	111	16,000	1,110
2013-10-25	112	112	110	111	54,000	1,110
2013-10-24	112	112	110	111	88,000	1,110
2013-10-23	112	113	112	112	30,000	1,120
2013-10-22	114	114	113	114	45,000	1,140
2013-10-21	112	115	112	113	59,000	1,130
2013-10-18	112	113	112	113	46,000	1,130
2013-10-17	112	113	111	111	52,000	1,110
2013-10-16	111	112	110	110	57,000	1,100
2013-10-15	112	112	111	111	42,000	1,110
2013-10-11	112	112	111	111	47,000	1,110
2013-10-10	110	111	110	111	35,000	1,110
2013-10-09	110	110	109	110	32,000	1,100
2013-10-08	108	110	108	109	63,000	1,090
2013-10-07	114	114	108	110	133,000	1,100
2013-10-04	115	115	113	113	35,000	1,130
2013-10-03	117	117	114	115	59,000	1,150
2013-10-02	116	117	116	117	55,000	1,170
2013-10-01	116	117	115	116	52,000	1,160
2013-09-30	116	116	114	115	21,000	1,150
2013-09-27	114	115	114	115	43,000	1,150
2013-09-26	114	116	113	113	54,000	1,130
2013-09-25	116	117	115	115	71,000	1,150
2013-09-24	115	116	114	115	89,000	1,150
2013-09-20	116	116	115	116	80,000	1,160
2013-09-19	116	117	115	117	80,000	1,170
2013-09-18	115	115	113	115	44,000	1,150
2013-09-17	114	115	113	114	79,000	1,140
2013-09-13	112	113	112	113	6,000	1,130
2013-09-12	115	115	112	114	94,000	1,140
2013-09-11	114	115	114	115	58,000	1,150
2013-09-10	113	114	111	114	66,000	1,140
2013-09-09	112	112	112	112	44,000	1,120
2013-09-06	109	111	109	110	54,000	1,100
2013-09-05	110	111	109	109	45,000	1,090
2013-09-04	110	111	109	110	45,000	1,100
2013-09-03	112	112	109	110	83,000	1,100
2013-09-02	112	112	108	109	54,000	1,090
2013-08-30	110	111	108	111	196,000	1,110
2013-08-29	112	112	110	110	77,000	1,100
2013-08-28	112	112	110	110	79,000	1,100
2013-08-27	113	115	112	115	37,000	1,150
2013-08-26	116	116	112	113	109,000	1,130
2013-08-23	113	115	113	115	61,000	1,150
2013-08-22	115	115	113	113	21,000	1,130
2013-08-21	115	115	115	115	24,000	1,150
2013-08-20	113	114	113	114	14,000	1,140
2013-08-19	114	114	113	114	7,000	1,140
2013-08-16	113	115	113	114	19,000	1,140
2013-08-15	114	114	113	114	30,000	1,140
2013-08-14	116	117	114	114	86,000	1,140
2013-08-13	115	118	115	116	18,000	1,160
2013-08-12	114	116	114	116	36,000	1,160
2013-08-09	120	120	118	118	12,000	1,180
2013-08-08	118	119	117	118	55,000	1,180
2013-08-07	117	117	116	117	67,000	1,170
2013-08-06	117	118	116	117	68,000	1,170
2013-08-05	120	120	115	117	445,000	1,170
2013-08-02	120	124	119	121	91,000	1,210
2013-08-01	118	122	118	121	150,000	1,210
2013-07-31	118	119	118	118	15,000	1,180
2013-07-30	118	120	118	118	22,000	1,180
2013-07-29	119	121	118	118	94,000	1,180
2013-07-26	120	122	118	121	124,000	1,210
2013-07-25	124	124	120	121	62,000	1,210
2013-07-24	122	125	121	123	172,000	1,230
2013-07-23	120	126	118	121	325,000	1,210
2013-07-22	118	121	117	119	125,000	1,190
2013-07-19	120	121	117	119	199,000	1,190
2013-07-18	118	119	117	118	90,000	1,180
2013-07-17	118	118	117	117	46,000	1,170
2013-07-16	117	119	116	117	138,000	1,170
2013-07-12	119	119	118	119	21,000	1,190
2013-07-11	118	118	116	117	43,000	1,170
2013-07-10	118	119	118	118	44,000	1,180
2013-07-09	120	122	118	119	58,000	1,190
2013-07-08	121	123	120	120	106,000	1,200
2013-07-05	117	119	116	119	83,000	1,190
2013-07-04	117	118	117	117	36,000	1,170
2013-07-03	116	117	114	117	73,000	1,170
2013-07-02	117	117	113	115	118,000	1,150
2013-07-01	110	119	110	113	97,000	1,130
2013-06-28	108	112	106	112	122,000	1,120
2013-06-27	106	107	100	107	89,000	1,070
2013-06-26	109	110	106	106	37,000	1,060
2013-06-25	111	113	107	107	165,000	1,070
2013-06-24	113	113	111	112	18,000	1,120
2013-06-21	111	112	107	111	114,000	1,110
2013-06-20	113	114	112	113	42,000	1,130
2013-06-19	114	116	114	115	10,000	1,150
2013-06-18	114	114	114	114	9,000	1,140
2013-06-17	111	114	111	114	28,000	1,140
2013-06-14	111	113	111	111	132,000	1,110
2013-06-13	113	114	110	114	42,000	1,140
2013-06-12	113	116	111	115	26,000	1,150
2013-06-11	117	122	111	114	128,000	1,140
2013-06-10	109	116	109	116	146,000	1,160
2013-06-07	110	110	101	108	276,000	1,080
2013-06-06	116	118	113	113	61,000	1,130
2013-06-05	121	121	118	118	95,000	1,180
2013-06-04	115	122	113	120	234,000	1,200
2013-06-03	123	123	117	118	111,000	1,180
2013-05-31	124	125	123	123	44,000	1,230
2013-05-30	126	127	124	125	203,000	1,250
2013-05-29	130	131	129	130	71,000	1,300
2013-05-28	128	131	128	128	92,000	1,280
2013-05-27	132	133	130	131	103,000	1,310
2013-05-24	138	138	132	134	71,000	1,340
2013-05-23	142	142	133	134	287,000	1,340
2013-05-22	143	144	142	142	108,000	1,420
2013-05-21	143	145	142	144	104,000	1,440
2013-05-20	144	144	142	143	108,000	1,430
2013-05-17	138	144	137	144	161,000	1,440
2013-05-16	145	146	133	138	363,000	1,380
2013-05-15	146	148	144	148	306,000	1,480
2013-05-14	145	146	144	146	162,000	1,460
2013-05-13	145	146	144	144	382,000	1,440
2013-05-10	150	151	147	149	188,000	1,490
2013-05-09	151	151	149	150	133,000	1,500
2013-05-08	151	152	150	150	207,000	1,500
2013-05-07	153	153	150	151	182,000	1,510
2013-05-02	148	149	146	149	136,000	1,490
2013-05-01	151	152	148	149	466,000	1,490
2013-04-30	155	155	153	153	41,000	1,530
2013-04-26	158	158	153	154	230,000	1,540
2013-04-25	157	160	156	158	142,000	1,580
2013-04-24	157	160	155	157	163,000	1,570
2013-04-23	154	162	154	159	373,000	1,590
2013-04-22	154	155	150	153	280,000	1,530
2013-04-19	149	152	147	152	95,000	1,520
2013-04-18	155	155	150	150	290,000	1,500
2013-04-17	154	158	154	155	243,000	1,550
2013-04-16	150	153	146	153	373,000	1,530
2013-04-15	159	159	151	156	449,000	1,560
2013-04-12	159	166	156	162	777,000	1,620
2013-04-11	196	198	156	169	1,677,000	1,690
2013-04-10	167	198	166	192	2,254,000	1,920
2013-04-09	151	168	141	162	2,008,000	1,620
2013-04-08	122	131	119	131	584,000	1,310
2013-04-05	118	121	116	119	273,000	1,190
2013-04-04	114	115	112	115	147,000	1,150
2013-04-03	110	114	110	114	194,000	1,140
2013-04-02	109	110	107	110	125,000	1,100
2013-04-01	115	115	110	111	99,000	1,110
2013-03-29	119	119	115	117	59,000	1,170
2013-03-28	120	121	117	119	80,000	1,190
2013-03-27	122	123	117	123	107,000	1,230
2013-03-26	121	125	121	123	164,000	1,230
2013-03-25	126	126	123	125	76,000	1,250
2013-03-22	126	127	124	125	174,000	1,250
2013-03-21	123	125	123	125	155,000	1,250
2013-03-19	123	125	123	124	96,000	1,240
2013-03-18	124	124	122	122	110,000	1,220
2013-03-15	122	125	122	123	197,000	1,230
2013-03-14	119	123	119	122	206,000	1,220
2013-03-13	117	121	117	118	90,000	1,180
2013-03-12	120	124	116	116	281,000	1,160
2013-03-11	113	120	113	119	348,000	1,190
2013-03-08	108	114	107	112	353,000	1,120
2013-03-07	109	109	108	108	67,000	1,080
2013-03-06	107	109	106	109	217,000	1,090
2013-03-05	106	108	105	107	198,000	1,070
2013-03-04	103	106	103	105	421,000	1,050
2013-03-01	100	102	100	101	128,000	1,010
2013-02-28	100	101	99	99	103,000	990
2013-02-27	100	101	98	99	178,000	990
2013-02-26	100	101	100	100	33,000	1,000
2013-02-25	100	102	100	102	103,000	1,020
2013-02-22	101	101	99	100	85,000	1,000
2013-02-21	100	104	100	101	221,000	1,010
2013-02-20	101	101	99	101	115,000	1,010
2013-02-19	99	101	99	100	64,000	1,000
2013-02-18	96	100	96	99	134,000	990
2013-02-15	100	100	95	97	179,000	970
2013-02-14	100	101	99	101	78,000	1,010
2013-02-13	102	102	98	100	233,000	1,000
2013-02-12	100	103	98	102	616,000	1,020
2013-02-08	99	100	97	97	200,000	970
2013-02-07	99	100	98	100	202,000	1,000
2013-02-06	98	100	98	99	382,000	990
2013-02-05	97	98	97	98	107,000	980
2013-02-04	99	100	97	99	282,000	990
2013-02-01	98	98	95	98	409,000	980
2013-01-31	97	98	96	98	68,000	980
2013-01-30	96	97	95	96	172,000	960
2013-01-29	95	96	94	96	219,000	960
2013-01-28	94	95	93	94	81,000	940
2013-01-25	93	94	93	93	99,000	930
2013-01-24	91	93	90	93	87,000	930
2013-01-23	92	92	89	91	471,000	910
2013-01-22	96	98	93	94	461,000	940
2013-01-21	97	98	95	95	303,000	950
2013-01-18	96	97	96	97	219,000	970
2013-01-17	95	96	94	95	88,000	950
2013-01-16	96	96	94	95	187,000	950
2013-01-15	97	98	95	97	199,000	970
2013-01-11	96	98	95	95	123,000	950
2013-01-10	95	96	94	94	108,000	940
2013-01-09	93	95	92	95	132,000	950
2013-01-08	94	95	92	94	104,000	940
2013-01-07	96	97	94	94	310,000	940
2013-01-04	97	97	92	94	226,000	940

分割・併合履歴： [2017-09-27]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

8416 (株)高知銀行 の時系列データ [2013年度]

8416 (株)高知銀行の時系列データ [2013年度]