8416 (株)高知銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 160 | 160 | 159 | 159 | 78,000 | 1,590 |
| 2014-12-29 | 159 | 160 | 159 | 159 | 85,000 | 1,590 |
| 2014-12-26 | 158 | 160 | 158 | 160 | 64,000 | 1,600 |
| 2014-12-25 | 159 | 160 | 157 | 159 | 131,000 | 1,590 |
| 2014-12-24 | 160 | 160 | 157 | 159 | 230,000 | 1,590 |
| 2014-12-22 | 158 | 159 | 155 | 159 | 264,000 | 1,590 |
| 2014-12-19 | 158 | 158 | 153 | 158 | 172,000 | 1,580 |
| 2014-12-18 | 159 | 159 | 155 | 157 | 160,000 | 1,570 |
| 2014-12-17 | 153 | 158 | 153 | 155 | 129,000 | 1,550 |
| 2014-12-16 | 154 | 155 | 152 | 153 | 129,000 | 1,530 |
| 2014-12-15 | 156 | 159 | 155 | 155 | 131,000 | 1,550 |
| 2014-12-12 | 160 | 161 | 157 | 158 | 292,000 | 1,580 |
| 2014-12-11 | 155 | 160 | 154 | 159 | 136,000 | 1,590 |
| 2014-12-10 | 158 | 159 | 156 | 159 | 228,000 | 1,590 |
| 2014-12-09 | 159 | 161 | 159 | 160 | 94,000 | 1,600 |
| 2014-12-08 | 160 | 161 | 160 | 160 | 130,000 | 1,600 |
| 2014-12-05 | 159 | 161 | 159 | 161 | 115,000 | 1,610 |
| 2014-12-04 | 161 | 161 | 159 | 161 | 141,000 | 1,610 |
| 2014-12-03 | 160 | 161 | 159 | 161 | 223,000 | 1,610 |
| 2014-12-02 | 160 | 161 | 158 | 161 | 129,000 | 1,610 |
| 2014-12-01 | 159 | 161 | 158 | 160 | 93,000 | 1,600 |
| 2014-11-28 | 159 | 161 | 158 | 159 | 219,000 | 1,590 |
| 2014-11-27 | 156 | 158 | 156 | 157 | 146,000 | 1,570 |
| 2014-11-26 | 155 | 157 | 155 | 157 | 101,000 | 1,570 |
| 2014-11-25 | 155 | 157 | 155 | 155 | 75,000 | 1,550 |
| 2014-11-21 | 154 | 156 | 154 | 156 | 109,000 | 1,560 |
| 2014-11-20 | 155 | 156 | 154 | 155 | 157,000 | 1,550 |
| 2014-11-19 | 158 | 158 | 155 | 155 | 166,000 | 1,550 |
| 2014-11-18 | 154 | 157 | 154 | 157 | 159,000 | 1,570 |
| 2014-11-17 | 157 | 157 | 154 | 154 | 248,000 | 1,540 |
| 2014-11-14 | 157 | 157 | 153 | 156 | 196,000 | 1,560 |
| 2014-11-13 | 156 | 156 | 152 | 156 | 295,000 | 1,560 |
| 2014-11-12 | 158 | 160 | 157 | 157 | 543,000 | 1,570 |
| 2014-11-11 | 155 | 157 | 155 | 156 | 402,000 | 1,560 |
| 2014-11-10 | 153 | 155 | 153 | 155 | 459,000 | 1,550 |
| 2014-11-07 | 150 | 152 | 148 | 152 | 306,000 | 1,520 |
| 2014-11-06 | 150 | 152 | 149 | 150 | 632,000 | 1,500 |
| 2014-11-05 | 145 | 147 | 143 | 147 | 172,000 | 1,470 |
| 2014-11-04 | 148 | 148 | 141 | 146 | 276,000 | 1,460 |
| 2014-10-31 | 134 | 143 | 134 | 143 | 236,000 | 1,430 |
| 2014-10-30 | 136 | 136 | 134 | 134 | 162,000 | 1,340 |
| 2014-10-29 | 133 | 137 | 133 | 137 | 44,000 | 1,370 |
| 2014-10-28 | 134 | 134 | 133 | 133 | 39,000 | 1,330 |
| 2014-10-27 | 131 | 134 | 131 | 134 | 90,000 | 1,340 |
| 2014-10-24 | 131 | 132 | 129 | 129 | 69,000 | 1,290 |
| 2014-10-23 | 130 | 131 | 129 | 129 | 62,000 | 1,290 |
| 2014-10-22 | 130 | 131 | 130 | 131 | 73,000 | 1,310 |
| 2014-10-21 | 132 | 133 | 129 | 129 | 68,000 | 1,290 |
| 2014-10-20 | 128 | 131 | 128 | 131 | 70,000 | 1,310 |
| 2014-10-17 | 129 | 130 | 126 | 126 | 72,000 | 1,260 |
| 2014-10-16 | 131 | 133 | 129 | 129 | 65,000 | 1,290 |
| 2014-10-15 | 134 | 134 | 132 | 133 | 41,000 | 1,330 |
| 2014-10-14 | 133 | 134 | 132 | 132 | 56,000 | 1,320 |
| 2014-10-10 | 135 | 136 | 134 | 135 | 123,000 | 1,350 |
| 2014-10-09 | 138 | 139 | 137 | 137 | 64,000 | 1,370 |
| 2014-10-08 | 139 | 140 | 139 | 139 | 57,000 | 1,390 |
| 2014-10-07 | 142 | 142 | 140 | 140 | 66,000 | 1,400 |
| 2014-10-06 | 141 | 141 | 140 | 141 | 83,000 | 1,410 |
| 2014-10-03 | 139 | 141 | 138 | 140 | 77,000 | 1,400 |
| 2014-10-02 | 141 | 142 | 139 | 139 | 109,000 | 1,390 |
| 2014-10-01 | 143 | 143 | 142 | 142 | 42,000 | 1,420 |
| 2014-09-30 | 142 | 143 | 142 | 142 | 53,000 | 1,420 |
| 2014-09-29 | 143 | 143 | 142 | 142 | 51,000 | 1,420 |
| 2014-09-26 | 142 | 143 | 142 | 143 | 30,000 | 1,430 |
| 2014-09-25 | 142 | 144 | 142 | 144 | 81,000 | 1,440 |
| 2014-09-24 | 144 | 144 | 142 | 142 | 110,000 | 1,420 |
| 2014-09-22 | 142 | 144 | 142 | 144 | 81,000 | 1,440 |
| 2014-09-19 | 142 | 142 | 141 | 142 | 66,000 | 1,420 |
| 2014-09-18 | 143 | 143 | 140 | 142 | 138,000 | 1,420 |
| 2014-09-17 | 144 | 144 | 143 | 143 | 23,000 | 1,430 |
| 2014-09-16 | 143 | 144 | 142 | 144 | 23,000 | 1,440 |
| 2014-09-12 | 144 | 144 | 142 | 143 | 162,000 | 1,430 |
| 2014-09-11 | 142 | 143 | 142 | 143 | 20,000 | 1,430 |
| 2014-09-10 | 141 | 142 | 141 | 142 | 51,000 | 1,420 |
| 2014-09-09 | 144 | 144 | 142 | 142 | 67,000 | 1,420 |
| 2014-09-08 | 143 | 144 | 143 | 144 | 62,000 | 1,440 |
| 2014-09-05 | 144 | 144 | 142 | 143 | 25,000 | 1,430 |
| 2014-09-04 | 143 | 144 | 143 | 144 | 38,000 | 1,440 |
| 2014-09-03 | 142 | 144 | 142 | 143 | 78,000 | 1,430 |
| 2014-09-02 | 143 | 144 | 142 | 143 | 71,000 | 1,430 |
| 2014-09-01 | 141 | 142 | 141 | 142 | 54,000 | 1,420 |
| 2014-08-29 | 142 | 143 | 141 | 142 | 109,000 | 1,420 |
| 2014-08-28 | 140 | 142 | 139 | 142 | 80,000 | 1,420 |
| 2014-08-27 | 141 | 141 | 140 | 141 | 39,000 | 1,410 |
| 2014-08-26 | 142 | 142 | 140 | 140 | 53,000 | 1,400 |
| 2014-08-25 | 144 | 144 | 140 | 142 | 126,000 | 1,420 |
| 2014-08-22 | 143 | 143 | 143 | 143 | 47,000 | 1,430 |
| 2014-08-21 | 143 | 143 | 142 | 143 | 89,000 | 1,430 |
| 2014-08-20 | 142 | 143 | 142 | 143 | 70,000 | 1,430 |
| 2014-08-19 | 142 | 142 | 141 | 141 | 37,000 | 1,410 |
| 2014-08-18 | 142 | 142 | 141 | 142 | 26,000 | 1,420 |
| 2014-08-15 | 141 | 142 | 140 | 142 | 63,000 | 1,420 |
| 2014-08-14 | 140 | 141 | 140 | 141 | 60,000 | 1,410 |
| 2014-08-13 | 139 | 140 | 139 | 140 | 30,000 | 1,400 |
| 2014-08-12 | 139 | 139 | 137 | 138 | 324,000 | 1,380 |
| 2014-08-11 | 140 | 140 | 138 | 139 | 83,000 | 1,390 |
| 2014-08-08 | 139 | 139 | 138 | 138 | 124,000 | 1,380 |
| 2014-08-07 | 139 | 140 | 139 | 139 | 40,000 | 1,390 |
| 2014-08-06 | 139 | 140 | 139 | 139 | 70,000 | 1,390 |
| 2014-08-05 | 139 | 140 | 139 | 139 | 90,000 | 1,390 |
| 2014-08-04 | 139 | 140 | 139 | 139 | 44,000 | 1,390 |
| 2014-08-01 | 140 | 141 | 140 | 140 | 28,000 | 1,400 |
| 2014-07-31 | 142 | 142 | 140 | 140 | 278,000 | 1,400 |
| 2014-07-30 | 141 | 142 | 140 | 141 | 377,000 | 1,410 |
| 2014-07-29 | 142 | 143 | 140 | 140 | 196,000 | 1,400 |
| 2014-07-28 | 142 | 143 | 142 | 143 | 28,000 | 1,430 |
| 2014-07-25 | 143 | 143 | 141 | 142 | 139,000 | 1,420 |
| 2014-07-24 | 143 | 143 | 142 | 143 | 114,000 | 1,430 |
| 2014-07-23 | 144 | 144 | 143 | 143 | 38,000 | 1,430 |
| 2014-07-22 | 145 | 145 | 142 | 144 | 213,000 | 1,440 |
| 2014-07-18 | 142 | 145 | 142 | 144 | 98,000 | 1,440 |
| 2014-07-17 | 143 | 145 | 143 | 143 | 224,000 | 1,430 |
| 2014-07-16 | 146 | 147 | 145 | 145 | 106,000 | 1,450 |
| 2014-07-15 | 148 | 148 | 147 | 147 | 49,000 | 1,470 |
| 2014-07-14 | 148 | 149 | 148 | 149 | 17,000 | 1,490 |
| 2014-07-11 | 148 | 148 | 147 | 148 | 64,000 | 1,480 |
| 2014-07-10 | 148 | 150 | 148 | 148 | 38,000 | 1,480 |
| 2014-07-09 | 148 | 149 | 148 | 148 | 23,000 | 1,480 |
| 2014-07-08 | 148 | 150 | 148 | 149 | 66,000 | 1,490 |
| 2014-07-07 | 149 | 150 | 149 | 149 | 20,000 | 1,490 |
| 2014-07-04 | 149 | 150 | 149 | 149 | 56,000 | 1,490 |
| 2014-07-03 | 150 | 150 | 149 | 149 | 4,000 | 1,490 |
| 2014-07-02 | 150 | 151 | 149 | 150 | 39,000 | 1,500 |
| 2014-07-01 | 149 | 151 | 149 | 150 | 75,000 | 1,500 |
| 2014-06-30 | 149 | 150 | 148 | 149 | 40,000 | 1,490 |
| 2014-06-27 | 149 | 150 | 148 | 150 | 62,000 | 1,500 |
| 2014-06-26 | 150 | 150 | 149 | 149 | 56,000 | 1,490 |
| 2014-06-25 | 151 | 151 | 149 | 149 | 55,000 | 1,490 |
| 2014-06-24 | 150 | 151 | 149 | 151 | 99,000 | 1,510 |
| 2014-06-23 | 152 | 152 | 150 | 151 | 58,000 | 1,510 |
| 2014-06-20 | 152 | 152 | 151 | 152 | 45,000 | 1,520 |
| 2014-06-19 | 152 | 153 | 151 | 153 | 52,000 | 1,530 |
| 2014-06-18 | 150 | 152 | 150 | 152 | 42,000 | 1,520 |
| 2014-06-17 | 150 | 150 | 149 | 149 | 15,000 | 1,490 |
| 2014-06-16 | 150 | 150 | 148 | 148 | 30,000 | 1,480 |
| 2014-06-13 | 151 | 151 | 150 | 150 | 121,000 | 1,500 |
| 2014-06-12 | 148 | 150 | 148 | 149 | 20,000 | 1,490 |
| 2014-06-11 | 148 | 151 | 148 | 150 | 97,000 | 1,500 |
| 2014-06-10 | 149 | 151 | 149 | 151 | 80,000 | 1,510 |
| 2014-06-09 | 150 | 150 | 148 | 148 | 36,000 | 1,480 |
| 2014-06-06 | 149 | 150 | 149 | 150 | 54,000 | 1,500 |
| 2014-06-05 | 148 | 149 | 147 | 149 | 24,000 | 1,490 |
| 2014-06-04 | 148 | 149 | 147 | 147 | 30,000 | 1,470 |
| 2014-06-03 | 151 | 151 | 148 | 148 | 93,000 | 1,480 |
| 2014-06-02 | 147 | 151 | 147 | 151 | 48,000 | 1,510 |
| 2014-05-30 | 149 | 149 | 148 | 149 | 22,000 | 1,490 |
| 2014-05-29 | 148 | 148 | 147 | 148 | 17,000 | 1,480 |
| 2014-05-28 | 151 | 151 | 147 | 148 | 35,000 | 1,480 |
| 2014-05-27 | 150 | 150 | 147 | 150 | 35,000 | 1,500 |
| 2014-05-26 | 149 | 150 | 147 | 150 | 35,000 | 1,500 |
| 2014-05-23 | 145 | 150 | 145 | 147 | 56,000 | 1,470 |
| 2014-05-22 | 147 | 147 | 145 | 147 | 38,000 | 1,470 |
| 2014-05-21 | 145 | 147 | 144 | 145 | 77,000 | 1,450 |
| 2014-05-20 | 145 | 147 | 145 | 145 | 50,000 | 1,450 |
| 2014-05-19 | 148 | 149 | 145 | 145 | 86,000 | 1,450 |
| 2014-05-16 | 146 | 149 | 146 | 148 | 78,000 | 1,480 |
| 2014-05-15 | 149 | 151 | 148 | 151 | 35,000 | 1,510 |
| 2014-05-14 | 150 | 152 | 148 | 151 | 65,000 | 1,510 |
| 2014-05-13 | 150 | 153 | 150 | 153 | 72,000 | 1,530 |
| 2014-05-12 | 147 | 149 | 147 | 148 | 57,000 | 1,480 |
| 2014-05-09 | 144 | 147 | 144 | 147 | 30,000 | 1,470 |
| 2014-05-08 | 145 | 147 | 144 | 146 | 70,000 | 1,460 |
| 2014-05-07 | 149 | 149 | 145 | 145 | 96,000 | 1,450 |
| 2014-05-02 | 150 | 150 | 148 | 149 | 45,000 | 1,490 |
| 2014-05-01 | 146 | 149 | 146 | 149 | 46,000 | 1,490 |
| 2014-04-30 | 148 | 149 | 147 | 147 | 41,000 | 1,470 |
| 2014-04-28 | 148 | 150 | 148 | 148 | 26,000 | 1,480 |
| 2014-04-25 | 150 | 152 | 150 | 151 | 45,000 | 1,510 |
| 2014-04-24 | 150 | 152 | 149 | 150 | 26,000 | 1,500 |
| 2014-04-23 | 149 | 150 | 149 | 150 | 28,000 | 1,500 |
| 2014-04-22 | 152 | 152 | 149 | 149 | 38,000 | 1,490 |
| 2014-04-21 | 149 | 152 | 149 | 152 | 64,000 | 1,520 |
| 2014-04-18 | 149 | 151 | 148 | 151 | 79,000 | 1,510 |
| 2014-04-17 | 153 | 153 | 148 | 149 | 41,000 | 1,490 |
| 2014-04-16 | 149 | 150 | 148 | 149 | 38,000 | 1,490 |
| 2014-04-15 | 148 | 150 | 147 | 147 | 33,000 | 1,470 |
| 2014-04-14 | 146 | 149 | 146 | 148 | 33,000 | 1,480 |
| 2014-04-11 | 145 | 148 | 144 | 146 | 103,000 | 1,460 |
| 2014-04-10 | 148 | 149 | 146 | 146 | 53,000 | 1,460 |
| 2014-04-09 | 151 | 152 | 145 | 146 | 126,000 | 1,460 |
| 2014-04-08 | 158 | 158 | 153 | 153 | 95,000 | 1,530 |
| 2014-04-07 | 160 | 161 | 158 | 159 | 53,000 | 1,590 |
| 2014-04-04 | 163 | 163 | 160 | 162 | 117,000 | 1,620 |
| 2014-04-03 | 163 | 163 | 162 | 163 | 85,000 | 1,630 |
| 2014-04-02 | 160 | 163 | 158 | 160 | 185,000 | 1,600 |
| 2014-04-01 | 158 | 159 | 156 | 159 | 133,000 | 1,590 |
| 2014-03-31 | 155 | 157 | 154 | 157 | 155,000 | 1,570 |
| 2014-03-28 | 152 | 154 | 151 | 154 | 100,000 | 1,540 |
| 2014-03-27 | 150 | 152 | 147 | 152 | 133,000 | 1,520 |
| 2014-03-26 | 150 | 150 | 147 | 150 | 224,000 | 1,500 |
| 2014-03-25 | 148 | 149 | 145 | 149 | 255,000 | 1,490 |
| 2014-03-24 | 141 | 149 | 141 | 146 | 247,000 | 1,460 |
| 2014-03-20 | 142 | 143 | 139 | 139 | 107,000 | 1,390 |
| 2014-03-19 | 141 | 142 | 140 | 141 | 70,000 | 1,410 |
| 2014-03-18 | 140 | 143 | 140 | 142 | 80,000 | 1,420 |
| 2014-03-17 | 141 | 141 | 137 | 138 | 91,000 | 1,380 |
| 2014-03-14 | 144 | 144 | 141 | 141 | 301,000 | 1,410 |
| 2014-03-13 | 146 | 147 | 145 | 145 | 183,000 | 1,450 |
| 2014-03-12 | 147 | 148 | 146 | 147 | 69,000 | 1,470 |
| 2014-03-11 | 149 | 150 | 147 | 148 | 214,000 | 1,480 |
| 2014-03-10 | 154 | 154 | 147 | 148 | 429,000 | 1,480 |
| 2014-03-07 | 155 | 156 | 153 | 155 | 137,000 | 1,550 |
| 2014-03-06 | 154 | 155 | 153 | 155 | 38,000 | 1,550 |
| 2014-03-05 | 154 | 154 | 152 | 154 | 48,000 | 1,540 |
| 2014-03-04 | 148 | 153 | 148 | 153 | 83,000 | 1,530 |
| 2014-03-03 | 157 | 157 | 151 | 151 | 67,000 | 1,510 |
| 2014-02-28 | 157 | 157 | 155 | 155 | 45,000 | 1,550 |
| 2014-02-27 | 156 | 158 | 155 | 157 | 38,000 | 1,570 |
| 2014-02-26 | 155 | 158 | 155 | 157 | 50,000 | 1,570 |
| 2014-02-25 | 159 | 159 | 151 | 157 | 111,000 | 1,570 |
| 2014-02-24 | 157 | 158 | 154 | 158 | 45,000 | 1,580 |
| 2014-02-21 | 153 | 158 | 153 | 156 | 84,000 | 1,560 |
| 2014-02-20 | 157 | 157 | 151 | 151 | 60,000 | 1,510 |
| 2014-02-19 | 158 | 158 | 156 | 156 | 76,000 | 1,560 |
| 2014-02-18 | 154 | 157 | 152 | 157 | 71,000 | 1,570 |
| 2014-02-17 | 151 | 153 | 148 | 152 | 64,000 | 1,520 |
| 2014-02-14 | 150 | 151 | 147 | 148 | 143,000 | 1,480 |
| 2014-02-13 | 156 | 156 | 151 | 151 | 74,000 | 1,510 |
| 2014-02-12 | 157 | 160 | 156 | 156 | 73,000 | 1,560 |
| 2014-02-10 | 153 | 159 | 153 | 155 | 265,000 | 1,550 |
| 2014-02-07 | 154 | 155 | 147 | 149 | 296,000 | 1,490 |
| 2014-02-06 | 149 | 153 | 149 | 152 | 74,000 | 1,520 |
| 2014-02-05 | 148 | 149 | 146 | 148 | 261,000 | 1,480 |
| 2014-02-04 | 158 | 158 | 144 | 148 | 423,000 | 1,480 |
| 2014-02-03 | 166 | 166 | 160 | 160 | 244,000 | 1,600 |
| 2014-01-31 | 169 | 170 | 162 | 166 | 186,000 | 1,660 |
| 2014-01-30 | 170 | 170 | 165 | 168 | 201,000 | 1,680 |
| 2014-01-29 | 167 | 170 | 166 | 170 | 165,000 | 1,700 |
| 2014-01-28 | 162 | 166 | 161 | 163 | 212,000 | 1,630 |
| 2014-01-27 | 162 | 162 | 158 | 159 | 286,000 | 1,590 |
| 2014-01-24 | 169 | 170 | 164 | 165 | 359,000 | 1,650 |
| 2014-01-23 | 175 | 175 | 166 | 170 | 392,000 | 1,700 |
| 2014-01-22 | 173 | 175 | 171 | 174 | 322,000 | 1,740 |
| 2014-01-21 | 170 | 172 | 168 | 172 | 232,000 | 1,720 |
| 2014-01-20 | 169 | 170 | 167 | 168 | 343,000 | 1,680 |
| 2014-01-17 | 168 | 170 | 167 | 169 | 127,000 | 1,690 |
| 2014-01-16 | 170 | 171 | 167 | 168 | 139,000 | 1,680 |
| 2014-01-15 | 167 | 169 | 167 | 169 | 145,000 | 1,690 |
| 2014-01-14 | 168 | 170 | 166 | 166 | 238,000 | 1,660 |
| 2014-01-10 | 170 | 174 | 165 | 172 | 369,000 | 1,720 |
| 2014-01-09 | 175 | 176 | 168 | 170 | 339,000 | 1,700 |
| 2014-01-08 | 171 | 177 | 170 | 174 | 640,000 | 1,740 |
| 2014-01-07 | 167 | 173 | 167 | 170 | 301,000 | 1,700 |
| 2014-01-06 | 171 | 173 | 169 | 169 | 707,000 | 1,690 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
