8416 (株)高知銀行 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 132 | 133 | 131 | 133 | 63,000 | 1,330 |
| 2016-12-29 | 133 | 133 | 131 | 132 | 87,000 | 1,320 |
| 2016-12-28 | 130 | 133 | 130 | 132 | 81,000 | 1,320 |
| 2016-12-27 | 131 | 131 | 129 | 131 | 131,000 | 1,310 |
| 2016-12-26 | 132 | 132 | 131 | 132 | 132,000 | 1,320 |
| 2016-12-22 | 136 | 136 | 132 | 132 | 235,000 | 1,320 |
| 2016-12-21 | 138 | 138 | 136 | 137 | 165,000 | 1,370 |
| 2016-12-20 | 136 | 138 | 136 | 138 | 72,000 | 1,380 |
| 2016-12-19 | 136 | 138 | 136 | 137 | 123,000 | 1,370 |
| 2016-12-16 | 139 | 140 | 137 | 138 | 137,000 | 1,380 |
| 2016-12-15 | 137 | 140 | 136 | 138 | 137,000 | 1,380 |
| 2016-12-14 | 137 | 137 | 135 | 136 | 116,000 | 1,360 |
| 2016-12-13 | 136 | 140 | 135 | 138 | 255,000 | 1,380 |
| 2016-12-12 | 134 | 158 | 134 | 140 | 923,000 | 1,400 |
| 2016-12-09 | 128 | 131 | 128 | 131 | 317,000 | 1,310 |
| 2016-12-08 | 130 | 131 | 127 | 128 | 264,000 | 1,280 |
| 2016-12-07 | 127 | 128 | 126 | 127 | 170,000 | 1,270 |
| 2016-12-06 | 125 | 127 | 125 | 126 | 111,000 | 1,260 |
| 2016-12-05 | 123 | 126 | 123 | 124 | 172,000 | 1,240 |
| 2016-12-02 | 126 | 127 | 125 | 125 | 315,000 | 1,250 |
| 2016-12-01 | 126 | 127 | 125 | 126 | 218,000 | 1,260 |
| 2016-11-30 | 125 | 126 | 125 | 125 | 99,000 | 1,250 |
| 2016-11-29 | 124 | 125 | 123 | 125 | 109,000 | 1,250 |
| 2016-11-28 | 123 | 125 | 122 | 125 | 130,000 | 1,250 |
| 2016-11-25 | 124 | 124 | 121 | 123 | 235,000 | 1,230 |
| 2016-11-24 | 125 | 125 | 123 | 124 | 142,000 | 1,240 |
| 2016-11-22 | 125 | 125 | 123 | 124 | 102,000 | 1,240 |
| 2016-11-21 | 124 | 125 | 124 | 125 | 82,000 | 1,250 |
| 2016-11-18 | 123 | 125 | 121 | 123 | 237,000 | 1,230 |
| 2016-11-17 | 119 | 121 | 118 | 120 | 253,000 | 1,200 |
| 2016-11-16 | 119 | 121 | 118 | 119 | 159,000 | 1,190 |
| 2016-11-15 | 116 | 118 | 115 | 117 | 158,000 | 1,170 |
| 2016-11-14 | 117 | 118 | 114 | 115 | 213,000 | 1,150 |
| 2016-11-11 | 116 | 118 | 115 | 115 | 151,000 | 1,150 |
| 2016-11-10 | 118 | 118 | 114 | 115 | 170,000 | 1,150 |
| 2016-11-09 | 117 | 118 | 111 | 111 | 140,000 | 1,110 |
| 2016-11-08 | 117 | 118 | 116 | 117 | 93,000 | 1,170 |
| 2016-11-07 | 113 | 116 | 112 | 113 | 109,000 | 1,130 |
| 2016-11-04 | 113 | 113 | 111 | 111 | 173,000 | 1,110 |
| 2016-11-02 | 117 | 117 | 114 | 114 | 157,000 | 1,140 |
| 2016-11-01 | 119 | 121 | 118 | 118 | 205,000 | 1,180 |
| 2016-10-31 | 121 | 124 | 119 | 120 | 380,000 | 1,200 |
| 2016-10-28 | 116 | 119 | 116 | 119 | 325,000 | 1,190 |
| 2016-10-27 | 115 | 116 | 115 | 116 | 59,000 | 1,160 |
| 2016-10-26 | 115 | 117 | 114 | 115 | 125,000 | 1,150 |
| 2016-10-25 | 113 | 115 | 113 | 115 | 80,000 | 1,150 |
| 2016-10-24 | 114 | 114 | 113 | 113 | 23,000 | 1,130 |
| 2016-10-21 | 113 | 115 | 112 | 115 | 127,000 | 1,150 |
| 2016-10-20 | 110 | 112 | 110 | 112 | 51,000 | 1,120 |
| 2016-10-19 | 111 | 111 | 110 | 111 | 45,000 | 1,110 |
| 2016-10-18 | 111 | 111 | 110 | 110 | 71,000 | 1,100 |
| 2016-10-17 | 110 | 111 | 110 | 110 | 64,000 | 1,100 |
| 2016-10-14 | 111 | 111 | 110 | 110 | 44,000 | 1,100 |
| 2016-10-13 | 110 | 111 | 109 | 111 | 143,000 | 1,110 |
| 2016-10-12 | 109 | 111 | 109 | 109 | 87,000 | 1,090 |
| 2016-10-11 | 109 | 111 | 109 | 110 | 57,000 | 1,100 |
| 2016-10-07 | 110 | 110 | 108 | 109 | 64,000 | 1,090 |
| 2016-10-06 | 110 | 111 | 109 | 110 | 168,000 | 1,100 |
| 2016-10-05 | 109 | 111 | 109 | 110 | 186,000 | 1,100 |
| 2016-10-04 | 110 | 111 | 109 | 109 | 87,000 | 1,090 |
| 2016-10-03 | 109 | 110 | 108 | 109 | 57,000 | 1,090 |
| 2016-09-30 | 108 | 109 | 107 | 108 | 115,000 | 1,080 |
| 2016-09-29 | 109 | 110 | 109 | 110 | 42,000 | 1,100 |
| 2016-09-28 | 109 | 111 | 108 | 108 | 66,000 | 1,080 |
| 2016-09-27 | 108 | 110 | 108 | 110 | 132,000 | 1,100 |
| 2016-09-26 | 110 | 111 | 109 | 110 | 130,000 | 1,100 |
| 2016-09-23 | 111 | 111 | 108 | 111 | 205,000 | 1,110 |
| 2016-09-21 | 107 | 113 | 103 | 113 | 394,000 | 1,130 |
| 2016-09-20 | 108 | 109 | 107 | 108 | 132,000 | 1,080 |
| 2016-09-16 | 106 | 109 | 105 | 108 | 230,000 | 1,080 |
| 2016-09-15 | 107 | 107 | 105 | 105 | 85,000 | 1,050 |
| 2016-09-14 | 107 | 109 | 107 | 108 | 62,000 | 1,080 |
| 2016-09-13 | 107 | 108 | 107 | 108 | 116,000 | 1,080 |
| 2016-09-12 | 107 | 108 | 105 | 107 | 106,000 | 1,070 |
| 2016-09-09 | 109 | 109 | 107 | 108 | 120,000 | 1,080 |
| 2016-09-08 | 109 | 109 | 108 | 109 | 68,000 | 1,090 |
| 2016-09-07 | 108 | 109 | 107 | 109 | 93,000 | 1,090 |
| 2016-09-06 | 109 | 110 | 109 | 109 | 76,000 | 1,090 |
| 2016-09-05 | 110 | 111 | 109 | 110 | 114,000 | 1,100 |
| 2016-09-02 | 109 | 110 | 109 | 109 | 74,000 | 1,090 |
| 2016-09-01 | 110 | 110 | 106 | 110 | 181,000 | 1,100 |
| 2016-08-31 | 108 | 110 | 108 | 110 | 34,000 | 1,100 |
| 2016-08-30 | 107 | 109 | 107 | 108 | 70,000 | 1,080 |
| 2016-08-29 | 107 | 107 | 106 | 107 | 87,000 | 1,070 |
| 2016-08-26 | 105 | 106 | 105 | 105 | 18,000 | 1,050 |
| 2016-08-25 | 104 | 106 | 104 | 106 | 60,000 | 1,060 |
| 2016-08-24 | 105 | 106 | 105 | 106 | 19,000 | 1,060 |
| 2016-08-23 | 105 | 105 | 104 | 104 | 96,000 | 1,040 |
| 2016-08-22 | 109 | 110 | 106 | 106 | 119,000 | 1,060 |
| 2016-08-19 | 109 | 109 | 108 | 108 | 64,000 | 1,080 |
| 2016-08-18 | 108 | 111 | 108 | 110 | 59,000 | 1,100 |
| 2016-08-17 | 106 | 110 | 105 | 110 | 102,000 | 1,100 |
| 2016-08-16 | 107 | 107 | 105 | 106 | 75,000 | 1,060 |
| 2016-08-15 | 108 | 109 | 107 | 108 | 41,000 | 1,080 |
| 2016-08-12 | 111 | 112 | 107 | 108 | 109,000 | 1,080 |
| 2016-08-10 | 112 | 112 | 111 | 112 | 29,000 | 1,120 |
| 2016-08-09 | 110 | 112 | 109 | 112 | 44,000 | 1,120 |
| 2016-08-08 | 111 | 111 | 110 | 110 | 62,000 | 1,100 |
| 2016-08-05 | 106 | 109 | 106 | 108 | 52,000 | 1,080 |
| 2016-08-04 | 104 | 107 | 104 | 106 | 70,000 | 1,060 |
| 2016-08-03 | 109 | 109 | 104 | 104 | 88,000 | 1,040 |
| 2016-08-02 | 113 | 113 | 110 | 111 | 50,000 | 1,110 |
| 2016-08-01 | 108 | 114 | 108 | 113 | 99,000 | 1,130 |
| 2016-07-29 | 105 | 111 | 105 | 111 | 153,000 | 1,110 |
| 2016-07-28 | 106 | 106 | 105 | 105 | 30,000 | 1,050 |
| 2016-07-27 | 107 | 108 | 106 | 108 | 37,000 | 1,080 |
| 2016-07-26 | 107 | 108 | 107 | 107 | 23,000 | 1,070 |
| 2016-07-25 | 106 | 110 | 106 | 108 | 68,000 | 1,080 |
| 2016-07-22 | 109 | 109 | 106 | 106 | 37,000 | 1,060 |
| 2016-07-21 | 110 | 112 | 109 | 110 | 144,000 | 1,100 |
| 2016-07-20 | 106 | 110 | 105 | 109 | 77,000 | 1,090 |
| 2016-07-19 | 107 | 107 | 105 | 106 | 83,000 | 1,060 |
| 2016-07-15 | 109 | 111 | 102 | 107 | 310,000 | 1,070 |
| 2016-07-14 | 109 | 110 | 108 | 108 | 48,000 | 1,080 |
| 2016-07-13 | 107 | 111 | 106 | 111 | 158,000 | 1,110 |
| 2016-07-12 | 103 | 107 | 102 | 107 | 235,000 | 1,070 |
| 2016-07-11 | 100 | 103 | 100 | 102 | 127,000 | 1,020 |
| 2016-07-08 | 102 | 102 | 98 | 99 | 291,000 | 990 |
| 2016-07-07 | 101 | 102 | 100 | 102 | 119,000 | 1,020 |
| 2016-07-06 | 101 | 103 | 99 | 101 | 289,000 | 1,010 |
| 2016-07-05 | 102 | 102 | 99 | 101 | 213,000 | 1,010 |
| 2016-07-04 | 101 | 102 | 100 | 102 | 24,000 | 1,020 |
| 2016-07-01 | 101 | 102 | 100 | 101 | 70,000 | 1,010 |
| 2016-06-30 | 100 | 101 | 99 | 100 | 120,000 | 1,000 |
| 2016-06-29 | 100 | 100 | 99 | 100 | 28,000 | 1,000 |
| 2016-06-28 | 96 | 102 | 96 | 98 | 146,000 | 980 |
| 2016-06-27 | 95 | 99 | 95 | 96 | 181,000 | 960 |
| 2016-06-24 | 102 | 102 | 94 | 96 | 248,000 | 960 |
| 2016-06-23 | 101 | 102 | 100 | 102 | 45,000 | 1,020 |
| 2016-06-22 | 104 | 104 | 100 | 101 | 98,000 | 1,010 |
| 2016-06-21 | 104 | 104 | 103 | 104 | 57,000 | 1,040 |
| 2016-06-20 | 101 | 103 | 101 | 103 | 17,000 | 1,030 |
| 2016-06-17 | 100 | 101 | 100 | 101 | 48,000 | 1,010 |
| 2016-06-16 | 101 | 101 | 98 | 99 | 85,000 | 990 |
| 2016-06-15 | 101 | 103 | 101 | 101 | 66,000 | 1,010 |
| 2016-06-14 | 102 | 102 | 98 | 100 | 242,000 | 1,000 |
| 2016-06-13 | 105 | 105 | 102 | 102 | 154,000 | 1,020 |
| 2016-06-10 | 105 | 105 | 104 | 105 | 140,000 | 1,050 |
| 2016-06-09 | 105 | 105 | 104 | 104 | 23,000 | 1,040 |
| 2016-06-08 | 104 | 105 | 104 | 105 | 32,000 | 1,050 |
| 2016-06-07 | 104 | 104 | 103 | 104 | 70,000 | 1,040 |
| 2016-06-06 | 103 | 103 | 102 | 103 | 104,000 | 1,030 |
| 2016-06-03 | 103 | 104 | 103 | 103 | 84,000 | 1,030 |
| 2016-06-02 | 105 | 105 | 103 | 103 | 66,000 | 1,030 |
| 2016-06-01 | 105 | 106 | 105 | 105 | 35,000 | 1,050 |
| 2016-05-31 | 104 | 106 | 104 | 105 | 274,000 | 1,050 |
| 2016-05-30 | 104 | 105 | 104 | 104 | 87,000 | 1,040 |
| 2016-05-27 | 105 | 105 | 104 | 104 | 21,000 | 1,040 |
| 2016-05-26 | 105 | 105 | 104 | 105 | 71,000 | 1,050 |
| 2016-05-25 | 105 | 105 | 104 | 104 | 48,000 | 1,040 |
| 2016-05-24 | 104 | 104 | 103 | 104 | 44,000 | 1,040 |
| 2016-05-23 | 105 | 106 | 104 | 104 | 120,000 | 1,040 |
| 2016-05-20 | 104 | 107 | 104 | 105 | 166,000 | 1,050 |
| 2016-05-19 | 104 | 106 | 104 | 104 | 67,000 | 1,040 |
| 2016-05-18 | 103 | 106 | 102 | 104 | 177,000 | 1,040 |
| 2016-05-17 | 104 | 105 | 103 | 103 | 97,000 | 1,030 |
| 2016-05-16 | 105 | 106 | 104 | 104 | 98,000 | 1,040 |
| 2016-05-13 | 110 | 110 | 107 | 107 | 98,000 | 1,070 |
| 2016-05-12 | 108 | 110 | 108 | 110 | 69,000 | 1,100 |
| 2016-05-11 | 110 | 111 | 110 | 110 | 28,000 | 1,100 |
| 2016-05-10 | 108 | 111 | 108 | 110 | 77,000 | 1,100 |
| 2016-05-09 | 109 | 109 | 108 | 108 | 76,000 | 1,080 |
| 2016-05-06 | 109 | 110 | 109 | 109 | 52,000 | 1,090 |
| 2016-05-02 | 108 | 111 | 108 | 109 | 140,000 | 1,090 |
| 2016-04-28 | 119 | 121 | 112 | 113 | 139,000 | 1,130 |
| 2016-04-27 | 120 | 120 | 118 | 118 | 58,000 | 1,180 |
| 2016-04-26 | 120 | 120 | 117 | 120 | 88,000 | 1,200 |
| 2016-04-25 | 120 | 121 | 114 | 121 | 93,000 | 1,210 |
| 2016-04-22 | 115 | 120 | 114 | 119 | 78,000 | 1,190 |
| 2016-04-21 | 115 | 117 | 113 | 116 | 145,000 | 1,160 |
| 2016-04-20 | 114 | 114 | 112 | 112 | 76,000 | 1,120 |
| 2016-04-19 | 114 | 114 | 112 | 113 | 41,000 | 1,130 |
| 2016-04-18 | 112 | 112 | 110 | 110 | 68,000 | 1,100 |
| 2016-04-15 | 113 | 114 | 111 | 113 | 168,000 | 1,130 |
| 2016-04-14 | 115 | 116 | 113 | 115 | 132,000 | 1,150 |
| 2016-04-13 | 113 | 115 | 113 | 114 | 62,000 | 1,140 |
| 2016-04-12 | 109 | 113 | 109 | 112 | 68,000 | 1,120 |
| 2016-04-11 | 110 | 111 | 109 | 110 | 59,000 | 1,100 |
| 2016-04-08 | 110 | 112 | 109 | 110 | 98,000 | 1,100 |
| 2016-04-07 | 111 | 111 | 110 | 110 | 31,000 | 1,100 |
| 2016-04-06 | 111 | 113 | 111 | 111 | 51,000 | 1,110 |
| 2016-04-05 | 115 | 115 | 111 | 111 | 39,000 | 1,110 |
| 2016-04-04 | 113 | 117 | 113 | 117 | 78,000 | 1,170 |
| 2016-04-01 | 116 | 116 | 112 | 113 | 139,000 | 1,130 |
| 2016-03-31 | 116 | 119 | 115 | 116 | 110,000 | 1,160 |
| 2016-03-30 | 122 | 122 | 116 | 116 | 79,000 | 1,160 |
| 2016-03-29 | 121 | 121 | 119 | 121 | 39,000 | 1,210 |
| 2016-03-28 | 120 | 122 | 117 | 122 | 117,000 | 1,220 |
| 2016-03-25 | 120 | 120 | 118 | 119 | 61,000 | 1,190 |
| 2016-03-24 | 122 | 123 | 120 | 120 | 127,000 | 1,200 |
| 2016-03-23 | 124 | 125 | 122 | 124 | 70,000 | 1,240 |
| 2016-03-22 | 123 | 124 | 122 | 123 | 100,000 | 1,230 |
| 2016-03-18 | 121 | 121 | 118 | 121 | 64,000 | 1,210 |
| 2016-03-17 | 122 | 123 | 121 | 121 | 50,000 | 1,210 |
| 2016-03-16 | 122 | 122 | 120 | 121 | 40,000 | 1,210 |
| 2016-03-15 | 122 | 122 | 119 | 122 | 80,000 | 1,220 |
| 2016-03-14 | 122 | 123 | 120 | 122 | 128,000 | 1,220 |
| 2016-03-11 | 119 | 121 | 119 | 120 | 125,000 | 1,200 |
| 2016-03-10 | 119 | 120 | 119 | 120 | 58,000 | 1,200 |
| 2016-03-09 | 119 | 120 | 117 | 118 | 100,000 | 1,180 |
| 2016-03-08 | 120 | 121 | 120 | 120 | 92,000 | 1,200 |
| 2016-03-07 | 120 | 121 | 120 | 120 | 69,000 | 1,200 |
| 2016-03-04 | 118 | 120 | 118 | 120 | 72,000 | 1,200 |
| 2016-03-03 | 114 | 118 | 114 | 118 | 86,000 | 1,180 |
| 2016-03-02 | 114 | 116 | 114 | 116 | 58,000 | 1,160 |
| 2016-03-01 | 113 | 113 | 110 | 113 | 71,000 | 1,130 |
| 2016-02-29 | 114 | 114 | 113 | 113 | 85,000 | 1,130 |
| 2016-02-26 | 110 | 114 | 110 | 113 | 98,000 | 1,130 |
| 2016-02-25 | 108 | 111 | 108 | 111 | 54,000 | 1,110 |
| 2016-02-24 | 107 | 109 | 107 | 108 | 49,000 | 1,080 |
| 2016-02-23 | 109 | 110 | 107 | 107 | 51,000 | 1,070 |
| 2016-02-22 | 109 | 109 | 107 | 109 | 106,000 | 1,090 |
| 2016-02-19 | 109 | 109 | 106 | 107 | 113,000 | 1,070 |
| 2016-02-18 | 112 | 112 | 109 | 110 | 126,000 | 1,100 |
| 2016-02-17 | 109 | 111 | 107 | 108 | 98,000 | 1,080 |
| 2016-02-16 | 112 | 112 | 109 | 109 | 163,000 | 1,090 |
| 2016-02-15 | 109 | 113 | 105 | 112 | 250,000 | 1,120 |
| 2016-02-12 | 105 | 109 | 103 | 105 | 375,000 | 1,050 |
| 2016-02-10 | 109 | 113 | 107 | 110 | 379,000 | 1,100 |
| 2016-02-09 | 107 | 109 | 106 | 106 | 126,000 | 1,060 |
| 2016-02-08 | 110 | 113 | 108 | 112 | 119,000 | 1,120 |
| 2016-02-05 | 115 | 117 | 114 | 114 | 78,000 | 1,140 |
| 2016-02-04 | 118 | 120 | 117 | 117 | 98,000 | 1,170 |
| 2016-02-03 | 118 | 121 | 116 | 120 | 129,000 | 1,200 |
| 2016-02-02 | 119 | 122 | 119 | 119 | 71,000 | 1,190 |
| 2016-02-01 | 127 | 127 | 117 | 119 | 189,000 | 1,190 |
| 2016-01-29 | 121 | 125 | 118 | 124 | 157,000 | 1,240 |
| 2016-01-28 | 118 | 121 | 117 | 121 | 114,000 | 1,210 |
| 2016-01-27 | 117 | 119 | 116 | 117 | 265,000 | 1,170 |
| 2016-01-26 | 121 | 121 | 112 | 114 | 344,000 | 1,140 |
| 2016-01-25 | 123 | 125 | 122 | 125 | 62,000 | 1,250 |
| 2016-01-22 | 118 | 123 | 117 | 123 | 67,000 | 1,230 |
| 2016-01-21 | 119 | 120 | 113 | 113 | 194,000 | 1,130 |
| 2016-01-20 | 123 | 124 | 120 | 120 | 85,000 | 1,200 |
| 2016-01-19 | 123 | 125 | 123 | 123 | 79,000 | 1,230 |
| 2016-01-18 | 124 | 124 | 122 | 123 | 209,000 | 1,230 |
| 2016-01-15 | 129 | 130 | 126 | 126 | 111,000 | 1,260 |
| 2016-01-14 | 130 | 130 | 127 | 128 | 154,000 | 1,280 |
| 2016-01-13 | 132 | 135 | 130 | 131 | 238,000 | 1,310 |
| 2016-01-12 | 136 | 136 | 131 | 131 | 135,000 | 1,310 |
| 2016-01-08 | 135 | 140 | 135 | 137 | 156,000 | 1,370 |
| 2016-01-07 | 139 | 140 | 136 | 136 | 116,000 | 1,360 |
| 2016-01-06 | 141 | 142 | 140 | 140 | 72,000 | 1,400 |
| 2016-01-05 | 140 | 142 | 140 | 141 | 74,000 | 1,410 |
| 2016-01-04 | 142 | 143 | 140 | 140 | 61,000 | 1,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
