8416 (株)高知銀行 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,298 | 1,314 | 1,290 | 1,305 | 8,700 | 1,305 |
| 2017-12-28 | 1,309 | 1,309 | 1,297 | 1,297 | 3,900 | 1,297 |
| 2017-12-27 | 1,301 | 1,312 | 1,301 | 1,308 | 2,400 | 1,308 |
| 2017-12-26 | 1,300 | 1,308 | 1,291 | 1,298 | 6,700 | 1,298 |
| 2017-12-25 | 1,301 | 1,311 | 1,291 | 1,300 | 13,200 | 1,300 |
| 2017-12-22 | 1,339 | 1,339 | 1,311 | 1,315 | 10,000 | 1,315 |
| 2017-12-21 | 1,336 | 1,349 | 1,322 | 1,332 | 18,100 | 1,332 |
| 2017-12-20 | 1,318 | 1,346 | 1,310 | 1,340 | 16,200 | 1,340 |
| 2017-12-19 | 1,326 | 1,336 | 1,315 | 1,320 | 8,500 | 1,320 |
| 2017-12-18 | 1,314 | 1,329 | 1,306 | 1,326 | 10,000 | 1,326 |
| 2017-12-15 | 1,337 | 1,337 | 1,306 | 1,315 | 12,500 | 1,315 |
| 2017-12-14 | 1,338 | 1,338 | 1,308 | 1,323 | 6,500 | 1,323 |
| 2017-12-13 | 1,329 | 1,340 | 1,280 | 1,336 | 22,800 | 1,336 |
| 2017-12-12 | 1,320 | 1,328 | 1,317 | 1,320 | 10,700 | 1,320 |
| 2017-12-11 | 1,296 | 1,319 | 1,296 | 1,318 | 19,700 | 1,318 |
| 2017-12-08 | 1,278 | 1,308 | 1,277 | 1,287 | 17,600 | 1,287 |
| 2017-12-07 | 1,294 | 1,297 | 1,285 | 1,287 | 8,800 | 1,287 |
| 2017-12-06 | 1,299 | 1,307 | 1,287 | 1,289 | 9,200 | 1,289 |
| 2017-12-05 | 1,288 | 1,309 | 1,287 | 1,306 | 11,900 | 1,306 |
| 2017-12-04 | 1,297 | 1,317 | 1,287 | 1,302 | 13,700 | 1,302 |
| 2017-12-01 | 1,274 | 1,294 | 1,272 | 1,289 | 12,700 | 1,289 |
| 2017-11-30 | 1,277 | 1,303 | 1,275 | 1,281 | 12,000 | 1,281 |
| 2017-11-29 | 1,268 | 1,279 | 1,263 | 1,273 | 8,200 | 1,273 |
| 2017-11-28 | 1,261 | 1,275 | 1,259 | 1,263 | 9,800 | 1,263 |
| 2017-11-27 | 1,266 | 1,281 | 1,260 | 1,265 | 9,200 | 1,265 |
| 2017-11-24 | 1,267 | 1,276 | 1,260 | 1,265 | 5,600 | 1,265 |
| 2017-11-22 | 1,296 | 1,296 | 1,268 | 1,273 | 8,900 | 1,273 |
| 2017-11-21 | 1,292 | 1,300 | 1,277 | 1,287 | 18,400 | 1,287 |
| 2017-11-20 | 1,279 | 1,291 | 1,266 | 1,283 | 14,600 | 1,283 |
| 2017-11-17 | 1,264 | 1,287 | 1,256 | 1,280 | 17,900 | 1,280 |
| 2017-11-16 | 1,260 | 1,271 | 1,257 | 1,259 | 11,100 | 1,259 |
| 2017-11-15 | 1,277 | 1,278 | 1,250 | 1,259 | 9,100 | 1,259 |
| 2017-11-13 | 1,297 | 1,297 | 1,278 | 1,293 | 8,400 | 1,293 |
| 2017-11-10 | 1,295 | 1,309 | 1,294 | 1,299 | 6,800 | 1,299 |
| 2017-11-09 | 1,302 | 1,310 | 1,288 | 1,310 | 16,200 | 1,310 |
| 2017-11-08 | 1,294 | 1,296 | 1,285 | 1,293 | 10,400 | 1,293 |
| 2017-11-07 | 1,281 | 1,296 | 1,281 | 1,294 | 6,600 | 1,294 |
| 2017-11-06 | 1,306 | 1,306 | 1,281 | 1,285 | 17,700 | 1,285 |
| 2017-11-02 | 1,300 | 1,318 | 1,296 | 1,305 | 7,700 | 1,305 |
| 2017-11-01 | 1,318 | 1,320 | 1,295 | 1,300 | 17,700 | 1,300 |
| 2017-10-31 | 1,335 | 1,335 | 1,314 | 1,318 | 6,700 | 1,318 |
| 2017-10-30 | 1,338 | 1,340 | 1,316 | 1,330 | 16,900 | 1,330 |
| 2017-10-27 | 1,313 | 1,340 | 1,312 | 1,330 | 10,600 | 1,330 |
| 2017-10-26 | 1,322 | 1,322 | 1,307 | 1,312 | 9,100 | 1,312 |
| 2017-10-25 | 1,320 | 1,338 | 1,300 | 1,316 | 19,800 | 1,316 |
| 2017-10-24 | 1,301 | 1,320 | 1,301 | 1,316 | 11,200 | 1,316 |
| 2017-10-23 | 1,300 | 1,312 | 1,270 | 1,302 | 18,300 | 1,302 |
| 2017-10-20 | 1,309 | 1,310 | 1,293 | 1,295 | 14,500 | 1,295 |
| 2017-10-19 | 1,317 | 1,324 | 1,303 | 1,309 | 7,200 | 1,309 |
| 2017-10-18 | 1,318 | 1,319 | 1,312 | 1,317 | 6,400 | 1,317 |
| 2017-10-17 | 1,320 | 1,321 | 1,313 | 1,320 | 8,300 | 1,320 |
| 2017-10-16 | 1,300 | 1,317 | 1,300 | 1,315 | 15,800 | 1,315 |
| 2017-10-13 | 1,289 | 1,298 | 1,289 | 1,296 | 7,100 | 1,296 |
| 2017-10-12 | 1,306 | 1,306 | 1,284 | 1,291 | 5,800 | 1,291 |
| 2017-10-11 | 1,305 | 1,308 | 1,290 | 1,306 | 5,600 | 1,306 |
| 2017-10-10 | 1,296 | 1,305 | 1,290 | 1,305 | 4,400 | 1,305 |
| 2017-10-06 | 1,290 | 1,298 | 1,286 | 1,293 | 5,200 | 1,293 |
| 2017-10-05 | 1,299 | 1,303 | 1,274 | 1,293 | 9,100 | 1,293 |
| 2017-10-04 | 1,305 | 1,305 | 1,282 | 1,293 | 11,300 | 1,293 |
| 2017-10-03 | 1,310 | 1,310 | 1,281 | 1,302 | 10,400 | 1,302 |
| 2017-10-02 | 1,300 | 1,310 | 1,286 | 1,303 | 9,500 | 1,303 |
| 2017-09-29 | 1,282 | 1,296 | 1,270 | 1,294 | 20,000 | 1,294 |
| 2017-09-28 | 1,281 | 1,284 | 1,270 | 1,281 | 13,400 | 1,281 |
| 2017-09-27 | 1,290 | 1,290 | 1,270 | 1,273 | 9,800 | 1,273 |
| 2017-09-26 | 125 | 129 | 125 | 129 | 136,000 | 1,290 |
| 2017-09-25 | 125 | 126 | 124 | 126 | 69,000 | 1,260 |
| 2017-09-22 | 126 | 127 | 124 | 125 | 160,000 | 1,250 |
| 2017-09-21 | 127 | 128 | 126 | 126 | 241,000 | 1,260 |
| 2017-09-20 | 126 | 127 | 126 | 127 | 77,000 | 1,270 |
| 2017-09-19 | 125 | 126 | 124 | 126 | 233,000 | 1,260 |
| 2017-09-15 | 124 | 124 | 123 | 124 | 55,000 | 1,240 |
| 2017-09-14 | 123 | 124 | 123 | 124 | 54,000 | 1,240 |
| 2017-09-13 | 121 | 123 | 121 | 123 | 71,000 | 1,230 |
| 2017-09-12 | 121 | 121 | 120 | 121 | 93,000 | 1,210 |
| 2017-09-11 | 120 | 122 | 120 | 120 | 86,000 | 1,200 |
| 2017-09-08 | 120 | 121 | 120 | 120 | 113,000 | 1,200 |
| 2017-09-07 | 121 | 122 | 120 | 120 | 49,000 | 1,200 |
| 2017-09-06 | 121 | 121 | 120 | 121 | 90,000 | 1,210 |
| 2017-09-05 | 123 | 124 | 122 | 122 | 52,000 | 1,220 |
| 2017-09-04 | 122 | 124 | 121 | 123 | 144,000 | 1,230 |
| 2017-09-01 | 123 | 124 | 121 | 123 | 192,000 | 1,230 |
| 2017-08-31 | 122 | 123 | 121 | 123 | 57,000 | 1,230 |
| 2017-08-30 | 123 | 123 | 121 | 121 | 90,000 | 1,210 |
| 2017-08-29 | 122 | 123 | 121 | 123 | 66,000 | 1,230 |
| 2017-08-28 | 124 | 124 | 122 | 123 | 43,000 | 1,230 |
| 2017-08-25 | 123 | 124 | 122 | 124 | 34,000 | 1,240 |
| 2017-08-24 | 122 | 123 | 122 | 123 | 95,000 | 1,230 |
| 2017-08-23 | 124 | 124 | 122 | 122 | 91,000 | 1,220 |
| 2017-08-22 | 124 | 125 | 123 | 124 | 39,000 | 1,240 |
| 2017-08-21 | 124 | 125 | 123 | 124 | 82,000 | 1,240 |
| 2017-08-18 | 124 | 124 | 122 | 124 | 94,000 | 1,240 |
| 2017-08-17 | 125 | 126 | 124 | 124 | 105,000 | 1,240 |
| 2017-08-16 | 125 | 126 | 125 | 125 | 13,000 | 1,250 |
| 2017-08-15 | 126 | 126 | 125 | 125 | 13,000 | 1,250 |
| 2017-08-14 | 126 | 126 | 124 | 124 | 70,000 | 1,240 |
| 2017-08-10 | 125 | 128 | 124 | 127 | 85,000 | 1,270 |
| 2017-08-09 | 126 | 126 | 124 | 125 | 28,000 | 1,250 |
| 2017-08-08 | 127 | 127 | 124 | 126 | 85,000 | 1,260 |
| 2017-08-07 | 126 | 127 | 126 | 127 | 32,000 | 1,270 |
| 2017-08-04 | 125 | 126 | 124 | 126 | 66,000 | 1,260 |
| 2017-08-03 | 127 | 127 | 125 | 126 | 104,000 | 1,260 |
| 2017-08-02 | 127 | 128 | 126 | 127 | 21,000 | 1,270 |
| 2017-08-01 | 126 | 127 | 125 | 127 | 81,000 | 1,270 |
| 2017-07-31 | 128 | 128 | 126 | 126 | 53,000 | 1,260 |
| 2017-07-28 | 127 | 128 | 127 | 128 | 24,000 | 1,280 |
| 2017-07-27 | 127 | 128 | 126 | 127 | 42,000 | 1,270 |
| 2017-07-26 | 128 | 128 | 127 | 127 | 30,000 | 1,270 |
| 2017-07-25 | 127 | 128 | 127 | 128 | 74,000 | 1,280 |
| 2017-07-24 | 127 | 127 | 126 | 127 | 81,000 | 1,270 |
| 2017-07-21 | 127 | 128 | 125 | 125 | 173,000 | 1,250 |
| 2017-07-20 | 126 | 127 | 125 | 127 | 58,000 | 1,270 |
| 2017-07-19 | 124 | 126 | 124 | 126 | 94,000 | 1,260 |
| 2017-07-18 | 125 | 125 | 124 | 124 | 66,000 | 1,240 |
| 2017-07-14 | 125 | 125 | 124 | 125 | 35,000 | 1,250 |
| 2017-07-13 | 124 | 125 | 124 | 124 | 37,000 | 1,240 |
| 2017-07-12 | 125 | 126 | 124 | 124 | 57,000 | 1,240 |
| 2017-07-11 | 125 | 126 | 125 | 125 | 74,000 | 1,250 |
| 2017-07-10 | 125 | 126 | 125 | 125 | 113,000 | 1,250 |
| 2017-07-07 | 125 | 125 | 124 | 124 | 76,000 | 1,240 |
| 2017-07-06 | 126 | 126 | 125 | 125 | 85,000 | 1,250 |
| 2017-07-05 | 126 | 127 | 125 | 125 | 173,000 | 1,250 |
| 2017-07-04 | 129 | 129 | 127 | 127 | 160,000 | 1,270 |
| 2017-07-03 | 127 | 128 | 127 | 128 | 50,000 | 1,280 |
| 2017-06-30 | 127 | 127 | 126 | 127 | 49,000 | 1,270 |
| 2017-06-29 | 129 | 129 | 127 | 127 | 37,000 | 1,270 |
| 2017-06-28 | 127 | 129 | 127 | 129 | 49,000 | 1,290 |
| 2017-06-27 | 128 | 128 | 127 | 127 | 22,000 | 1,270 |
| 2017-06-26 | 127 | 127 | 127 | 127 | 53,000 | 1,270 |
| 2017-06-23 | 128 | 128 | 125 | 128 | 127,000 | 1,280 |
| 2017-06-22 | 129 | 129 | 128 | 128 | 27,000 | 1,280 |
| 2017-06-21 | 130 | 130 | 128 | 128 | 58,000 | 1,280 |
| 2017-06-20 | 129 | 130 | 129 | 130 | 59,000 | 1,300 |
| 2017-06-19 | 129 | 129 | 128 | 128 | 40,000 | 1,280 |
| 2017-06-16 | 130 | 131 | 128 | 129 | 74,000 | 1,290 |
| 2017-06-15 | 129 | 129 | 127 | 128 | 56,000 | 1,280 |
| 2017-06-14 | 131 | 132 | 130 | 130 | 29,000 | 1,300 |
| 2017-06-13 | 131 | 132 | 131 | 131 | 22,000 | 1,310 |
| 2017-06-12 | 132 | 136 | 130 | 132 | 123,000 | 1,320 |
| 2017-06-09 | 130 | 131 | 130 | 131 | 103,000 | 1,310 |
| 2017-06-08 | 130 | 131 | 129 | 131 | 56,000 | 1,310 |
| 2017-06-07 | 129 | 130 | 128 | 130 | 44,000 | 1,300 |
| 2017-06-06 | 128 | 130 | 128 | 128 | 60,000 | 1,280 |
| 2017-06-05 | 128 | 129 | 128 | 128 | 45,000 | 1,280 |
| 2017-06-02 | 127 | 130 | 127 | 129 | 137,000 | 1,290 |
| 2017-06-01 | 127 | 128 | 126 | 127 | 41,000 | 1,270 |
| 2017-05-31 | 128 | 128 | 126 | 127 | 58,000 | 1,270 |
| 2017-05-30 | 126 | 127 | 125 | 127 | 82,000 | 1,270 |
| 2017-05-29 | 127 | 127 | 125 | 126 | 44,000 | 1,260 |
| 2017-05-26 | 127 | 128 | 127 | 127 | 31,000 | 1,270 |
| 2017-05-25 | 130 | 130 | 127 | 127 | 60,000 | 1,270 |
| 2017-05-24 | 128 | 130 | 128 | 130 | 66,000 | 1,300 |
| 2017-05-23 | 127 | 129 | 127 | 128 | 104,000 | 1,280 |
| 2017-05-22 | 129 | 130 | 127 | 127 | 136,000 | 1,270 |
| 2017-05-19 | 129 | 129 | 127 | 128 | 105,000 | 1,280 |
| 2017-05-18 | 129 | 129 | 126 | 129 | 69,000 | 1,290 |
| 2017-05-17 | 131 | 132 | 130 | 131 | 81,000 | 1,310 |
| 2017-05-16 | 129 | 132 | 129 | 132 | 96,000 | 1,320 |
| 2017-05-15 | 128 | 130 | 127 | 130 | 261,000 | 1,300 |
| 2017-05-12 | 131 | 135 | 131 | 135 | 49,000 | 1,350 |
| 2017-05-11 | 134 | 135 | 133 | 134 | 56,000 | 1,340 |
| 2017-05-10 | 130 | 134 | 130 | 134 | 164,000 | 1,340 |
| 2017-05-09 | 129 | 131 | 129 | 129 | 136,000 | 1,290 |
| 2017-05-08 | 129 | 132 | 128 | 129 | 257,000 | 1,290 |
| 2017-05-02 | 130 | 131 | 128 | 128 | 77,000 | 1,280 |
| 2017-05-01 | 127 | 129 | 127 | 129 | 50,000 | 1,290 |
| 2017-04-28 | 129 | 131 | 127 | 127 | 113,000 | 1,270 |
| 2017-04-27 | 129 | 131 | 129 | 130 | 158,000 | 1,300 |
| 2017-04-26 | 129 | 130 | 128 | 129 | 64,000 | 1,290 |
| 2017-04-25 | 128 | 130 | 127 | 128 | 132,000 | 1,280 |
| 2017-04-24 | 127 | 128 | 127 | 128 | 119,000 | 1,280 |
| 2017-04-21 | 126 | 128 | 125 | 125 | 88,000 | 1,250 |
| 2017-04-20 | 122 | 126 | 122 | 125 | 104,000 | 1,250 |
| 2017-04-19 | 124 | 124 | 120 | 122 | 164,000 | 1,220 |
| 2017-04-18 | 122 | 126 | 122 | 124 | 56,000 | 1,240 |
| 2017-04-17 | 122 | 123 | 121 | 122 | 119,000 | 1,220 |
| 2017-04-14 | 120 | 121 | 120 | 120 | 118,000 | 1,200 |
| 2017-04-13 | 123 | 123 | 119 | 121 | 273,000 | 1,210 |
| 2017-04-12 | 126 | 126 | 123 | 124 | 136,000 | 1,240 |
| 2017-04-11 | 127 | 127 | 126 | 126 | 52,000 | 1,260 |
| 2017-04-10 | 128 | 128 | 126 | 127 | 105,000 | 1,270 |
| 2017-04-07 | 130 | 130 | 127 | 128 | 123,000 | 1,280 |
| 2017-04-06 | 128 | 128 | 127 | 127 | 90,000 | 1,270 |
| 2017-04-05 | 131 | 131 | 128 | 128 | 141,000 | 1,280 |
| 2017-04-04 | 132 | 132 | 130 | 131 | 125,000 | 1,310 |
| 2017-04-03 | 132 | 133 | 131 | 132 | 70,000 | 1,320 |
| 2017-03-31 | 134 | 135 | 130 | 131 | 132,000 | 1,310 |
| 2017-03-30 | 134 | 134 | 133 | 134 | 31,000 | 1,340 |
| 2017-03-29 | 132 | 134 | 132 | 134 | 76,000 | 1,340 |
| 2017-03-28 | 132 | 134 | 129 | 134 | 189,000 | 1,340 |
| 2017-03-27 | 131 | 132 | 130 | 132 | 170,000 | 1,320 |
| 2017-03-24 | 131 | 133 | 131 | 132 | 109,000 | 1,320 |
| 2017-03-23 | 133 | 133 | 130 | 131 | 169,000 | 1,310 |
| 2017-03-22 | 135 | 135 | 133 | 133 | 135,000 | 1,330 |
| 2017-03-21 | 135 | 136 | 135 | 136 | 41,000 | 1,360 |
| 2017-03-17 | 135 | 136 | 134 | 135 | 96,000 | 1,350 |
| 2017-03-16 | 134 | 136 | 134 | 135 | 106,000 | 1,350 |
| 2017-03-15 | 135 | 136 | 133 | 134 | 49,000 | 1,340 |
| 2017-03-14 | 136 | 136 | 134 | 135 | 75,000 | 1,350 |
| 2017-03-13 | 134 | 134 | 133 | 134 | 65,000 | 1,340 |
| 2017-03-10 | 134 | 136 | 134 | 134 | 219,000 | 1,340 |
| 2017-03-09 | 134 | 134 | 133 | 133 | 68,000 | 1,330 |
| 2017-03-08 | 134 | 134 | 133 | 134 | 58,000 | 1,340 |
| 2017-03-07 | 135 | 135 | 134 | 134 | 44,000 | 1,340 |
| 2017-03-06 | 134 | 135 | 134 | 135 | 66,000 | 1,350 |
| 2017-03-03 | 134 | 135 | 134 | 134 | 40,000 | 1,340 |
| 2017-03-02 | 135 | 135 | 134 | 134 | 71,000 | 1,340 |
| 2017-03-01 | 134 | 135 | 134 | 134 | 20,000 | 1,340 |
| 2017-02-28 | 134 | 135 | 134 | 134 | 32,000 | 1,340 |
| 2017-02-27 | 137 | 137 | 133 | 134 | 144,000 | 1,340 |
| 2017-02-24 | 137 | 137 | 137 | 137 | 31,000 | 1,370 |
| 2017-02-23 | 137 | 138 | 136 | 138 | 49,000 | 1,380 |
| 2017-02-22 | 139 | 139 | 137 | 137 | 57,000 | 1,370 |
| 2017-02-21 | 139 | 140 | 137 | 138 | 101,000 | 1,380 |
| 2017-02-20 | 137 | 138 | 137 | 138 | 43,000 | 1,380 |
| 2017-02-17 | 136 | 137 | 135 | 137 | 39,000 | 1,370 |
| 2017-02-16 | 136 | 138 | 136 | 136 | 100,000 | 1,360 |
| 2017-02-15 | 136 | 137 | 136 | 136 | 61,000 | 1,360 |
| 2017-02-14 | 137 | 137 | 135 | 135 | 60,000 | 1,350 |
| 2017-02-13 | 138 | 138 | 136 | 136 | 107,000 | 1,360 |
| 2017-02-10 | 135 | 137 | 135 | 137 | 89,000 | 1,370 |
| 2017-02-09 | 135 | 135 | 134 | 135 | 63,000 | 1,350 |
| 2017-02-08 | 135 | 136 | 135 | 135 | 82,000 | 1,350 |
| 2017-02-07 | 135 | 136 | 135 | 135 | 37,000 | 1,350 |
| 2017-02-06 | 137 | 137 | 136 | 136 | 43,000 | 1,360 |
| 2017-02-03 | 134 | 137 | 134 | 137 | 178,000 | 1,370 |
| 2017-02-02 | 136 | 136 | 134 | 134 | 61,000 | 1,340 |
| 2017-02-01 | 134 | 137 | 133 | 136 | 136,000 | 1,360 |
| 2017-01-31 | 134 | 135 | 134 | 135 | 75,000 | 1,350 |
| 2017-01-30 | 136 | 137 | 136 | 137 | 68,000 | 1,370 |
| 2017-01-27 | 137 | 137 | 136 | 137 | 131,000 | 1,370 |
| 2017-01-26 | 136 | 136 | 135 | 136 | 49,000 | 1,360 |
| 2017-01-25 | 135 | 136 | 135 | 135 | 92,000 | 1,350 |
| 2017-01-24 | 135 | 136 | 132 | 134 | 177,000 | 1,340 |
| 2017-01-23 | 136 | 136 | 134 | 135 | 108,000 | 1,350 |
| 2017-01-20 | 135 | 136 | 135 | 136 | 62,000 | 1,360 |
| 2017-01-19 | 134 | 135 | 134 | 135 | 50,000 | 1,350 |
| 2017-01-18 | 133 | 134 | 133 | 134 | 134,000 | 1,340 |
| 2017-01-17 | 133 | 136 | 129 | 134 | 379,000 | 1,340 |
| 2017-01-16 | 135 | 135 | 133 | 134 | 164,000 | 1,340 |
| 2017-01-13 | 136 | 136 | 135 | 135 | 93,000 | 1,350 |
| 2017-01-12 | 136 | 136 | 134 | 135 | 95,000 | 1,350 |
| 2017-01-11 | 135 | 137 | 134 | 136 | 91,000 | 1,360 |
| 2017-01-10 | 135 | 136 | 134 | 135 | 115,000 | 1,350 |
| 2017-01-06 | 135 | 136 | 133 | 136 | 171,000 | 1,360 |
| 2017-01-05 | 137 | 137 | 134 | 135 | 109,000 | 1,350 |
| 2017-01-04 | 134 | 136 | 134 | 136 | 200,000 | 1,360 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
