8416 (株)高知銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 144 | 144 | 143 | 144 | 43,000 | 1,440 |
| 2015-12-29 | 143 | 146 | 143 | 144 | 53,000 | 1,440 |
| 2015-12-28 | 141 | 146 | 141 | 144 | 94,000 | 1,440 |
| 2015-12-25 | 140 | 141 | 140 | 141 | 81,000 | 1,410 |
| 2015-12-24 | 141 | 143 | 140 | 140 | 174,000 | 1,400 |
| 2015-12-22 | 140 | 142 | 140 | 140 | 90,000 | 1,400 |
| 2015-12-21 | 142 | 144 | 140 | 140 | 151,000 | 1,400 |
| 2015-12-18 | 141 | 144 | 141 | 142 | 92,000 | 1,420 |
| 2015-12-17 | 141 | 145 | 141 | 141 | 111,000 | 1,410 |
| 2015-12-16 | 139 | 141 | 139 | 141 | 130,000 | 1,410 |
| 2015-12-15 | 140 | 141 | 139 | 139 | 72,000 | 1,390 |
| 2015-12-14 | 140 | 140 | 139 | 139 | 59,000 | 1,390 |
| 2015-12-11 | 142 | 144 | 141 | 141 | 193,000 | 1,410 |
| 2015-12-10 | 141 | 143 | 141 | 141 | 94,000 | 1,410 |
| 2015-12-09 | 141 | 141 | 140 | 141 | 92,000 | 1,410 |
| 2015-12-08 | 144 | 144 | 141 | 142 | 189,000 | 1,420 |
| 2015-12-07 | 145 | 147 | 144 | 144 | 145,000 | 1,440 |
| 2015-12-04 | 146 | 146 | 144 | 145 | 105,000 | 1,450 |
| 2015-12-03 | 147 | 147 | 146 | 147 | 32,000 | 1,470 |
| 2015-12-02 | 147 | 148 | 146 | 147 | 84,000 | 1,470 |
| 2015-12-01 | 148 | 148 | 147 | 148 | 55,000 | 1,480 |
| 2015-11-30 | 148 | 148 | 147 | 148 | 63,000 | 1,480 |
| 2015-11-27 | 148 | 149 | 147 | 147 | 60,000 | 1,470 |
| 2015-11-26 | 151 | 151 | 149 | 149 | 51,000 | 1,490 |
| 2015-11-25 | 154 | 154 | 150 | 150 | 72,000 | 1,500 |
| 2015-11-24 | 152 | 152 | 150 | 152 | 68,000 | 1,520 |
| 2015-11-20 | 150 | 150 | 150 | 150 | 35,000 | 1,500 |
| 2015-11-19 | 148 | 151 | 148 | 151 | 91,000 | 1,510 |
| 2015-11-18 | 150 | 150 | 147 | 147 | 113,000 | 1,470 |
| 2015-11-17 | 150 | 151 | 147 | 150 | 117,000 | 1,500 |
| 2015-11-16 | 146 | 150 | 146 | 150 | 58,000 | 1,500 |
| 2015-11-13 | 147 | 149 | 147 | 149 | 64,000 | 1,490 |
| 2015-11-12 | 151 | 151 | 148 | 149 | 126,000 | 1,490 |
| 2015-11-11 | 151 | 154 | 150 | 152 | 80,000 | 1,520 |
| 2015-11-10 | 148 | 151 | 148 | 150 | 143,000 | 1,500 |
| 2015-11-09 | 149 | 151 | 149 | 151 | 97,000 | 1,510 |
| 2015-11-06 | 147 | 148 | 145 | 147 | 48,000 | 1,470 |
| 2015-11-05 | 147 | 147 | 146 | 146 | 55,000 | 1,460 |
| 2015-11-04 | 148 | 148 | 146 | 147 | 33,000 | 1,470 |
| 2015-11-02 | 151 | 152 | 146 | 146 | 157,000 | 1,460 |
| 2015-10-30 | 150 | 153 | 149 | 152 | 162,000 | 1,520 |
| 2015-10-29 | 148 | 151 | 148 | 150 | 148,000 | 1,500 |
| 2015-10-28 | 149 | 150 | 147 | 148 | 66,000 | 1,480 |
| 2015-10-27 | 150 | 150 | 148 | 148 | 59,000 | 1,480 |
| 2015-10-26 | 150 | 150 | 149 | 150 | 53,000 | 1,500 |
| 2015-10-23 | 146 | 147 | 146 | 147 | 75,000 | 1,470 |
| 2015-10-22 | 147 | 147 | 145 | 146 | 66,000 | 1,460 |
| 2015-10-21 | 143 | 146 | 143 | 146 | 132,000 | 1,460 |
| 2015-10-20 | 142 | 143 | 141 | 142 | 23,000 | 1,420 |
| 2015-10-19 | 142 | 143 | 141 | 142 | 31,000 | 1,420 |
| 2015-10-16 | 140 | 143 | 140 | 143 | 104,000 | 1,430 |
| 2015-10-15 | 138 | 144 | 138 | 140 | 108,000 | 1,400 |
| 2015-10-14 | 140 | 141 | 136 | 139 | 176,000 | 1,390 |
| 2015-10-13 | 140 | 140 | 139 | 140 | 75,000 | 1,400 |
| 2015-10-09 | 138 | 140 | 138 | 140 | 108,000 | 1,400 |
| 2015-10-08 | 140 | 140 | 136 | 138 | 137,000 | 1,380 |
| 2015-10-07 | 139 | 140 | 138 | 140 | 99,000 | 1,400 |
| 2015-10-06 | 139 | 141 | 139 | 140 | 81,000 | 1,400 |
| 2015-10-05 | 139 | 140 | 138 | 139 | 37,000 | 1,390 |
| 2015-10-02 | 139 | 140 | 138 | 138 | 41,000 | 1,380 |
| 2015-10-01 | 138 | 144 | 138 | 140 | 108,000 | 1,400 |
| 2015-09-30 | 136 | 139 | 136 | 137 | 71,000 | 1,370 |
| 2015-09-29 | 136 | 136 | 134 | 134 | 161,000 | 1,340 |
| 2015-09-28 | 139 | 141 | 138 | 139 | 50,000 | 1,390 |
| 2015-09-25 | 138 | 142 | 138 | 141 | 130,000 | 1,410 |
| 2015-09-24 | 138 | 139 | 138 | 138 | 90,000 | 1,380 |
| 2015-09-18 | 142 | 142 | 140 | 141 | 129,000 | 1,410 |
| 2015-09-17 | 143 | 143 | 141 | 142 | 111,000 | 1,420 |
| 2015-09-16 | 143 | 144 | 142 | 142 | 60,000 | 1,420 |
| 2015-09-15 | 144 | 146 | 142 | 142 | 104,000 | 1,420 |
| 2015-09-14 | 147 | 147 | 143 | 144 | 61,000 | 1,440 |
| 2015-09-11 | 143 | 146 | 140 | 145 | 211,000 | 1,450 |
| 2015-09-10 | 141 | 145 | 141 | 143 | 116,000 | 1,430 |
| 2015-09-09 | 138 | 145 | 138 | 145 | 71,000 | 1,450 |
| 2015-09-08 | 142 | 142 | 135 | 135 | 59,000 | 1,350 |
| 2015-09-07 | 136 | 141 | 136 | 139 | 50,000 | 1,390 |
| 2015-09-04 | 143 | 143 | 136 | 136 | 116,000 | 1,360 |
| 2015-09-03 | 144 | 145 | 140 | 141 | 58,000 | 1,410 |
| 2015-09-02 | 143 | 145 | 142 | 143 | 79,000 | 1,430 |
| 2015-09-01 | 149 | 150 | 145 | 145 | 111,000 | 1,450 |
| 2015-08-31 | 150 | 150 | 146 | 148 | 130,000 | 1,480 |
| 2015-08-28 | 148 | 150 | 148 | 150 | 80,000 | 1,500 |
| 2015-08-27 | 147 | 149 | 145 | 146 | 137,000 | 1,460 |
| 2015-08-26 | 137 | 150 | 137 | 143 | 254,000 | 1,430 |
| 2015-08-25 | 138 | 145 | 135 | 135 | 250,000 | 1,350 |
| 2015-08-24 | 150 | 151 | 140 | 140 | 183,000 | 1,400 |
| 2015-08-21 | 156 | 156 | 152 | 152 | 171,000 | 1,520 |
| 2015-08-20 | 159 | 159 | 156 | 157 | 153,000 | 1,570 |
| 2015-08-19 | 162 | 162 | 159 | 160 | 151,000 | 1,600 |
| 2015-08-18 | 163 | 164 | 162 | 162 | 46,000 | 1,620 |
| 2015-08-17 | 162 | 164 | 160 | 163 | 155,000 | 1,630 |
| 2015-08-14 | 162 | 162 | 161 | 161 | 73,000 | 1,610 |
| 2015-08-13 | 162 | 163 | 162 | 162 | 68,000 | 1,620 |
| 2015-08-12 | 163 | 164 | 162 | 163 | 50,000 | 1,630 |
| 2015-08-11 | 164 | 166 | 164 | 165 | 102,000 | 1,650 |
| 2015-08-10 | 163 | 164 | 162 | 164 | 82,000 | 1,640 |
| 2015-08-07 | 163 | 164 | 162 | 164 | 75,000 | 1,640 |
| 2015-08-06 | 163 | 164 | 162 | 163 | 87,000 | 1,630 |
| 2015-08-05 | 161 | 164 | 161 | 163 | 92,000 | 1,630 |
| 2015-08-04 | 165 | 165 | 161 | 162 | 79,000 | 1,620 |
| 2015-08-03 | 163 | 166 | 163 | 165 | 93,000 | 1,650 |
| 2015-07-31 | 164 | 165 | 162 | 163 | 102,000 | 1,630 |
| 2015-07-30 | 163 | 165 | 163 | 164 | 92,000 | 1,640 |
| 2015-07-29 | 164 | 166 | 162 | 163 | 96,000 | 1,630 |
| 2015-07-28 | 165 | 166 | 163 | 165 | 122,000 | 1,650 |
| 2015-07-27 | 165 | 166 | 164 | 166 | 104,000 | 1,660 |
| 2015-07-24 | 167 | 168 | 164 | 165 | 110,000 | 1,650 |
| 2015-07-23 | 165 | 167 | 165 | 167 | 37,000 | 1,670 |
| 2015-07-22 | 164 | 166 | 164 | 165 | 82,000 | 1,650 |
| 2015-07-21 | 168 | 169 | 166 | 167 | 149,000 | 1,670 |
| 2015-07-17 | 166 | 167 | 165 | 167 | 104,000 | 1,670 |
| 2015-07-16 | 166 | 166 | 164 | 166 | 86,000 | 1,660 |
| 2015-07-15 | 167 | 168 | 164 | 166 | 147,000 | 1,660 |
| 2015-07-14 | 164 | 168 | 164 | 167 | 130,000 | 1,670 |
| 2015-07-13 | 164 | 165 | 162 | 162 | 87,000 | 1,620 |
| 2015-07-10 | 162 | 166 | 161 | 161 | 210,000 | 1,610 |
| 2015-07-09 | 161 | 164 | 158 | 164 | 175,000 | 1,640 |
| 2015-07-08 | 169 | 170 | 163 | 163 | 229,000 | 1,630 |
| 2015-07-07 | 169 | 170 | 169 | 169 | 85,000 | 1,690 |
| 2015-07-06 | 170 | 171 | 168 | 168 | 120,000 | 1,680 |
| 2015-07-03 | 172 | 173 | 171 | 172 | 114,000 | 1,720 |
| 2015-07-02 | 174 | 175 | 173 | 173 | 50,000 | 1,730 |
| 2015-07-01 | 170 | 174 | 170 | 174 | 88,000 | 1,740 |
| 2015-06-30 | 168 | 171 | 168 | 170 | 149,000 | 1,700 |
| 2015-06-29 | 170 | 171 | 169 | 169 | 91,000 | 1,690 |
| 2015-06-26 | 172 | 175 | 171 | 173 | 128,000 | 1,730 |
| 2015-06-25 | 174 | 174 | 172 | 172 | 198,000 | 1,720 |
| 2015-06-24 | 177 | 177 | 175 | 176 | 208,000 | 1,760 |
| 2015-06-23 | 174 | 176 | 173 | 176 | 180,000 | 1,760 |
| 2015-06-22 | 171 | 174 | 169 | 174 | 161,000 | 1,740 |
| 2015-06-19 | 170 | 171 | 169 | 169 | 67,000 | 1,690 |
| 2015-06-18 | 168 | 170 | 167 | 169 | 123,000 | 1,690 |
| 2015-06-17 | 171 | 171 | 167 | 168 | 198,000 | 1,680 |
| 2015-06-16 | 173 | 173 | 170 | 171 | 213,000 | 1,710 |
| 2015-06-15 | 175 | 175 | 173 | 174 | 97,000 | 1,740 |
| 2015-06-12 | 176 | 176 | 174 | 176 | 262,000 | 1,760 |
| 2015-06-11 | 175 | 178 | 173 | 173 | 213,000 | 1,730 |
| 2015-06-10 | 171 | 176 | 171 | 174 | 263,000 | 1,740 |
| 2015-06-09 | 174 | 175 | 170 | 170 | 344,000 | 1,700 |
| 2015-06-08 | 175 | 178 | 175 | 175 | 234,000 | 1,750 |
| 2015-06-05 | 174 | 174 | 173 | 173 | 86,000 | 1,730 |
| 2015-06-04 | 172 | 175 | 172 | 174 | 102,000 | 1,740 |
| 2015-06-03 | 174 | 174 | 172 | 172 | 174,000 | 1,720 |
| 2015-06-02 | 177 | 177 | 174 | 174 | 138,000 | 1,740 |
| 2015-06-01 | 173 | 178 | 173 | 178 | 208,000 | 1,780 |
| 2015-05-29 | 173 | 175 | 172 | 173 | 163,000 | 1,730 |
| 2015-05-28 | 170 | 174 | 170 | 173 | 161,000 | 1,730 |
| 2015-05-27 | 171 | 171 | 170 | 170 | 163,000 | 1,700 |
| 2015-05-26 | 171 | 173 | 170 | 170 | 199,000 | 1,700 |
| 2015-05-25 | 172 | 172 | 170 | 171 | 170,000 | 1,710 |
| 2015-05-22 | 170 | 172 | 170 | 171 | 135,000 | 1,710 |
| 2015-05-21 | 168 | 171 | 167 | 170 | 181,000 | 1,700 |
| 2015-05-20 | 169 | 170 | 167 | 169 | 223,000 | 1,690 |
| 2015-05-19 | 169 | 169 | 166 | 168 | 194,000 | 1,680 |
| 2015-05-18 | 169 | 169 | 166 | 168 | 344,000 | 1,680 |
| 2015-05-15 | 173 | 173 | 169 | 170 | 271,000 | 1,700 |
| 2015-05-14 | 179 | 179 | 169 | 169 | 504,000 | 1,690 |
| 2015-05-13 | 180 | 180 | 178 | 180 | 77,000 | 1,800 |
| 2015-05-12 | 177 | 180 | 176 | 179 | 168,000 | 1,790 |
| 2015-05-11 | 180 | 180 | 177 | 177 | 55,000 | 1,770 |
| 2015-05-08 | 175 | 177 | 174 | 176 | 144,000 | 1,760 |
| 2015-05-07 | 174 | 176 | 172 | 173 | 96,000 | 1,730 |
| 2015-05-01 | 174 | 176 | 173 | 173 | 181,000 | 1,730 |
| 2015-04-30 | 180 | 180 | 173 | 176 | 203,000 | 1,760 |
| 2015-04-28 | 180 | 182 | 179 | 182 | 93,000 | 1,820 |
| 2015-04-27 | 181 | 182 | 179 | 180 | 47,000 | 1,800 |
| 2015-04-24 | 181 | 182 | 180 | 180 | 80,000 | 1,800 |
| 2015-04-23 | 185 | 186 | 180 | 182 | 240,000 | 1,820 |
| 2015-04-22 | 184 | 185 | 182 | 185 | 157,000 | 1,850 |
| 2015-04-21 | 181 | 185 | 181 | 182 | 177,000 | 1,820 |
| 2015-04-20 | 181 | 184 | 179 | 180 | 211,000 | 1,800 |
| 2015-04-17 | 185 | 187 | 179 | 180 | 363,000 | 1,800 |
| 2015-04-16 | 179 | 185 | 176 | 185 | 254,000 | 1,850 |
| 2015-04-15 | 179 | 179 | 176 | 178 | 45,000 | 1,780 |
| 2015-04-14 | 177 | 178 | 177 | 178 | 10,000 | 1,780 |
| 2015-04-13 | 180 | 180 | 176 | 176 | 53,000 | 1,760 |
| 2015-04-10 | 181 | 181 | 177 | 179 | 172,000 | 1,790 |
| 2015-04-09 | 180 | 180 | 177 | 177 | 71,000 | 1,770 |
| 2015-04-08 | 177 | 180 | 176 | 179 | 133,000 | 1,790 |
| 2015-04-07 | 172 | 176 | 171 | 175 | 98,000 | 1,750 |
| 2015-04-06 | 173 | 174 | 170 | 171 | 38,000 | 1,710 |
| 2015-04-03 | 174 | 176 | 167 | 173 | 333,000 | 1,730 |
| 2015-04-02 | 174 | 180 | 174 | 175 | 283,000 | 1,750 |
| 2015-04-01 | 171 | 173 | 169 | 172 | 165,000 | 1,720 |
| 2015-03-31 | 175 | 177 | 173 | 173 | 132,000 | 1,730 |
| 2015-03-30 | 172 | 174 | 168 | 174 | 210,000 | 1,740 |
| 2015-03-27 | 175 | 178 | 173 | 173 | 240,000 | 1,730 |
| 2015-03-26 | 180 | 180 | 174 | 176 | 318,000 | 1,760 |
| 2015-03-25 | 184 | 184 | 180 | 182 | 107,000 | 1,820 |
| 2015-03-24 | 183 | 185 | 179 | 185 | 219,000 | 1,850 |
| 2015-03-23 | 186 | 186 | 182 | 183 | 222,000 | 1,830 |
| 2015-03-20 | 191 | 191 | 186 | 186 | 253,000 | 1,860 |
| 2015-03-19 | 191 | 194 | 188 | 191 | 275,000 | 1,910 |
| 2015-03-18 | 190 | 191 | 188 | 191 | 297,000 | 1,910 |
| 2015-03-17 | 191 | 191 | 187 | 188 | 272,000 | 1,880 |
| 2015-03-16 | 192 | 192 | 187 | 190 | 365,000 | 1,900 |
| 2015-03-13 | 188 | 192 | 188 | 190 | 467,000 | 1,900 |
| 2015-03-12 | 186 | 188 | 185 | 188 | 377,000 | 1,880 |
| 2015-03-11 | 174 | 186 | 173 | 183 | 677,000 | 1,830 |
| 2015-03-10 | 176 | 177 | 170 | 174 | 392,000 | 1,740 |
| 2015-03-09 | 173 | 176 | 172 | 176 | 311,000 | 1,760 |
| 2015-03-06 | 172 | 174 | 169 | 172 | 353,000 | 1,720 |
| 2015-03-05 | 167 | 172 | 167 | 172 | 243,000 | 1,720 |
| 2015-03-04 | 166 | 169 | 164 | 167 | 214,000 | 1,670 |
| 2015-03-03 | 168 | 169 | 166 | 167 | 125,000 | 1,670 |
| 2015-03-02 | 166 | 170 | 166 | 167 | 270,000 | 1,670 |
| 2015-02-27 | 167 | 170 | 164 | 166 | 246,000 | 1,660 |
| 2015-02-26 | 167 | 169 | 164 | 168 | 320,000 | 1,680 |
| 2015-02-25 | 163 | 166 | 163 | 166 | 115,000 | 1,660 |
| 2015-02-24 | 165 | 167 | 163 | 163 | 295,000 | 1,630 |
| 2015-02-23 | 164 | 169 | 161 | 165 | 449,000 | 1,650 |
| 2015-02-20 | 163 | 165 | 162 | 162 | 285,000 | 1,620 |
| 2015-02-19 | 159 | 163 | 159 | 163 | 379,000 | 1,630 |
| 2015-02-18 | 156 | 160 | 156 | 159 | 248,000 | 1,590 |
| 2015-02-17 | 154 | 156 | 153 | 155 | 197,000 | 1,550 |
| 2015-02-16 | 153 | 155 | 152 | 154 | 160,000 | 1,540 |
| 2015-02-13 | 153 | 153 | 151 | 151 | 99,000 | 1,510 |
| 2015-02-12 | 151 | 154 | 151 | 153 | 190,000 | 1,530 |
| 2015-02-10 | 149 | 152 | 149 | 151 | 109,000 | 1,510 |
| 2015-02-09 | 151 | 151 | 149 | 150 | 111,000 | 1,500 |
| 2015-02-06 | 151 | 152 | 150 | 151 | 175,000 | 1,510 |
| 2015-02-05 | 152 | 153 | 149 | 151 | 87,000 | 1,510 |
| 2015-02-04 | 150 | 152 | 150 | 152 | 65,000 | 1,520 |
| 2015-02-03 | 149 | 152 | 149 | 149 | 140,000 | 1,490 |
| 2015-02-02 | 153 | 153 | 148 | 148 | 154,000 | 1,480 |
| 2015-01-30 | 153 | 154 | 152 | 154 | 68,000 | 1,540 |
| 2015-01-29 | 152 | 153 | 152 | 152 | 87,000 | 1,520 |
| 2015-01-28 | 151 | 154 | 150 | 154 | 77,000 | 1,540 |
| 2015-01-27 | 150 | 152 | 150 | 152 | 81,000 | 1,520 |
| 2015-01-26 | 151 | 151 | 150 | 151 | 46,000 | 1,510 |
| 2015-01-23 | 151 | 152 | 150 | 152 | 53,000 | 1,520 |
| 2015-01-22 | 150 | 151 | 150 | 151 | 67,000 | 1,510 |
| 2015-01-21 | 152 | 152 | 150 | 151 | 86,000 | 1,510 |
| 2015-01-20 | 150 | 152 | 150 | 152 | 66,000 | 1,520 |
| 2015-01-19 | 151 | 152 | 150 | 150 | 78,000 | 1,500 |
| 2015-01-16 | 152 | 152 | 149 | 151 | 106,000 | 1,510 |
| 2015-01-15 | 152 | 153 | 152 | 153 | 53,000 | 1,530 |
| 2015-01-14 | 154 | 154 | 152 | 152 | 43,000 | 1,520 |
| 2015-01-13 | 154 | 155 | 153 | 154 | 55,000 | 1,540 |
| 2015-01-09 | 155 | 155 | 154 | 154 | 79,000 | 1,540 |
| 2015-01-08 | 156 | 156 | 155 | 155 | 39,000 | 1,550 |
| 2015-01-07 | 155 | 157 | 155 | 155 | 82,000 | 1,550 |
| 2015-01-06 | 158 | 158 | 155 | 155 | 134,000 | 1,550 |
| 2015-01-05 | 159 | 160 | 159 | 160 | 76,000 | 1,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
