8416 (株)高知銀行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-307267297247265,300726
2020-12-297367397257348,100734
2020-12-2874674672673716,600737
2020-12-2575675774675013,600750
2020-12-2477077275476213,900762
2020-12-2379079076877310,500773
2020-12-228058057927976,400797
2020-12-2180681479581415,300814
2020-12-187978177938178,600817
2020-12-177908007887979,500797
2020-12-167937967867908,600790
2020-12-1578580478179316,300793
2020-12-1481081378078018,200780
2020-12-1181081580581517,900815
2020-12-107858027828016,400801
2020-12-098118117877908,500790
2020-12-0877182277181119,800811
2020-12-0778979276677015,600770
2020-12-0478780078079614,300796
2020-12-037827927827881,800788
2020-12-0278679777679416,100794
2020-12-017867877757805,900780
2020-11-308098097867866,500786
2020-11-277918107918109,400810
2020-11-267927977797898,000789
2020-11-258068067807846,400784
2020-11-2481581578679114,200791
2020-11-207587707587704,700770
2020-11-197577707577583,200758
2020-11-187807807657654,600765
2020-11-177997997807805,000780
2020-11-167757997747977,300797
2020-11-1380280277577511,000775
2020-11-1279880979280214,300802
2020-11-1178079077379017,300790
2020-11-1076977074776417,800764
2020-11-097517547457549,100754
2020-11-0674575674574812,400748
2020-11-057537557477534,600753
2020-11-047567567497535,000753
2020-11-027507567467566,700756
2020-10-307567567507502,800750
2020-10-297577597537595,000759
2020-10-287657657537584,500758
2020-10-277477687477689,400768
2020-10-267637657627622,700762
2020-10-237727747657707,400770
2020-10-2275676075176010,600760
2020-10-217487577487527,600752
2020-10-207537587477589,400758
2020-10-197557587497534,600753
2020-10-167507517457476,600747
2020-10-157497527487488,600748
2020-10-147487547467485,400748
2020-10-1375577074376014,300760
2020-10-127777777637636,600763
2020-10-097867867787865,200786
2020-10-087987987817876,500787
2020-10-078128137968005,000800
2020-10-0681081979381710,100817
2020-10-0582282380080610,800806
2020-10-0283186282382340,200823
2020-09-3086088586086112,600861
2020-09-2984087683985817,100858
2020-09-2883285881885822,200858
2020-09-2579382278982211,800822
2020-09-248318318038085,300808
2020-09-2383483481082214,300822
2020-09-1882983080283020,600830
2020-09-1781184980783019,500830
2020-09-1678881278880018,500800
2020-09-1576678475478415,000784
2020-09-1475477774076020,300760
2020-09-1175477073573536,100735
2020-09-1076677774174115,200741
2020-09-0974977374976617,900766
2020-09-0874777273677138,800771
2020-09-0775576970876979,500769
2020-09-04670761665749115,100749
2020-09-0370570667267260,600672
2020-09-026816906716839,200683
2020-09-016726806696712,400671
2020-08-316666786666722,300672
2020-08-286756786646645,300664
2020-08-276726746666732,700673
2020-08-26673673668670600670
2020-08-256666736666734,000673
2020-08-246836836706702,400670
2020-08-216816866736757,000675
2020-08-206716766686754,400675
2020-08-196766796706714,800671
2020-08-186876876826833,300683
2020-08-1769870168368711,800687
2020-08-147037046926984,800698
2020-08-137067066977015,200701
2020-08-126927076927036,600703
2020-08-116837086837066,500706
2020-08-076926926836921,700692
2020-08-066806966806922,100692
2020-08-056886896806871,900687
2020-08-046466986466985,400698
2020-08-036506616436483,300648
2020-07-316866876506506,800650
2020-07-3067170767070113,200701
2020-07-296716826676703,700670
2020-07-286726786716711,700671
2020-07-276716826676823,600682
2020-07-226806806716713,500671
2020-07-2168869067668116,300681
2020-07-206696916666907,900690
2020-07-176576646486635,700663
2020-07-166436546436484,700648
2020-07-156346436336433,200643
2020-07-146306386306344,200634
2020-07-136166326166303,400630
2020-07-106096296096157,500615
2020-07-0962462460561212,800612
2020-07-086326356256255,100625
2020-07-076476476416412,700641
2020-07-066306476296475,500647
2020-07-036316356306313,600631
2020-07-0265565563863810,800638
2020-07-016626626536557,700655
2020-06-306686686626625,100662
2020-06-296586696536685,800668
2020-06-266756776686739,000673
2020-06-256806846806804,800680
2020-06-246866866806802,300680
2020-06-236946946836893,600689
2020-06-226846896826896,000689
2020-06-1968469068069010,500690
2020-06-186866866806844,800684
2020-06-176976976876874,700687
2020-06-1669169167869111,000691
2020-06-156866866766814,700681
2020-06-1269169368168419,700684
2020-06-1170171370170421,600704
2020-06-1071071970571911,500719
2020-06-097117137027108,900710
2020-06-087147147037068,800706
2020-06-057067107027065,700706
2020-06-047107147007069,500706
2020-06-037237287057088,400708
2020-06-0270372870372510,500725
2020-06-017227227087125,600712
2020-05-297257317177279,300727
2020-05-2872674772273111,800731
2020-05-277267267167245,100724
2020-05-267267287157217,200721
2020-05-257207267197262,800726
2020-05-227217227197221,500722
2020-05-217237237147214,900721
2020-05-207177237177206,000720
2020-05-197247247047119,200711
2020-05-187087127047115,100711
2020-05-157127157067103,800710
2020-05-147307307057057,400705
2020-05-137227307117308,000730
2020-05-127197227167223,500722
2020-05-117187227167211,900721
2020-05-087287287187202,700720
2020-05-077207257117173,300717
2020-05-017237247107204,900720
2020-04-3071774570172322,900723
2020-04-287057187057054,800705
2020-04-2770571770071711,800717
2020-04-247147146947055,200705
2020-04-237117177047174,300717
2020-04-226987106987069,800706
2020-04-2169970969370010,000700
2020-04-206876996776993,800699
2020-04-1769070667867812,000678
2020-04-166646886546878,600687
2020-04-156756756576706,400670
2020-04-146466756416759,500675
2020-04-136436496366498,200649
2020-04-106346456216456,000645
2020-04-0963565560864022,600640
2020-04-0863364562763517,300635
2020-04-0762364361064310,600643
2020-04-0655662455661321,400613
2020-04-036016155805859,700585
2020-04-0260161358560210,300602
2020-04-016306336046049,000604
2020-03-3165965962563412,000634
2020-03-3064266462066419,800664
2020-03-2763666262665623,300656
2020-03-2661863659763618,200636
2020-03-2562862860061813,000618
2020-03-2460063056861016,500610
2020-03-2355356253056226,600562
2020-03-1958460554054031,900540
2020-03-1860564858058215,200582
2020-03-1754361954360032,200600
2020-03-1658058055556319,100563
2020-03-1352656452554030,600540
2020-03-1259459758458420,200584
2020-03-1161462860260412,400604
2020-03-1059263459262431,300624
2020-03-0965065061763219,200632
2020-03-0668869066566520,100665
2020-03-0569570069469415,900694
2020-03-0470070569369510,200695
2020-03-0371773170370310,100703
2020-03-0270171670071614,600716
2020-02-2871075669769925,100699
2020-02-2774774771171117,300711
2020-02-2674275874275317,700753
2020-02-2576077475875815,200758
2020-02-2179680878879614,300796
2020-02-207977977847863,600786
2020-02-197907937847847,900784
2020-02-1880380978378810,000788
2020-02-178228228098097,600809
2020-02-148328348288315,900831
2020-02-138328388308386,500838
2020-02-128508528318316,200831
2020-02-108298368288305,400830
2020-02-078558578418424,300842
2020-02-068418538338539,700853
2020-02-058338388308376,300837
2020-02-048248348248335,200833
2020-02-038118298118237,100823
2020-01-318218338218296,200829
2020-01-3083783782283010,700830
2020-01-298248308248283,100828
2020-01-288158248158249,400824
2020-01-2784885382582715,900827
2020-01-2486386585485411,900854
2020-01-238668708638636,000863
2020-01-228758838658657,100865
2020-01-218798808718769,600876
2020-01-2086388086387510,000875
2020-01-178688708628637,600863
2020-01-168658688608688,700868
2020-01-158778808668715,500871
2020-01-148778808698775,500877
2020-01-108798798758751,700875
2020-01-098828858738834,700883
2020-01-0889990686986913,600869
2020-01-078909088889007,600900
2020-01-0688989687589012,300890

分割・併合履歴 : [2017-09-27]1株→0.1株