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 |
---|---|---|---|---|---|---|
2020-12-30 | 726 | 729 | 724 | 726 | 5,300 | 726 |
2020-12-29 | 736 | 739 | 725 | 734 | 8,100 | 734 |
2020-12-28 | 746 | 746 | 726 | 737 | 16,600 | 737 |
2020-12-25 | 756 | 757 | 746 | 750 | 13,600 | 750 |
2020-12-24 | 770 | 772 | 754 | 762 | 13,900 | 762 |
2020-12-23 | 790 | 790 | 768 | 773 | 10,500 | 773 |
2020-12-22 | 805 | 805 | 792 | 797 | 6,400 | 797 |
2020-12-21 | 806 | 814 | 795 | 814 | 15,300 | 814 |
2020-12-18 | 797 | 817 | 793 | 817 | 8,600 | 817 |
2020-12-17 | 790 | 800 | 788 | 797 | 9,500 | 797 |
2020-12-16 | 793 | 796 | 786 | 790 | 8,600 | 790 |
2020-12-15 | 785 | 804 | 781 | 793 | 16,300 | 793 |
2020-12-14 | 810 | 813 | 780 | 780 | 18,200 | 780 |
2020-12-11 | 810 | 815 | 805 | 815 | 17,900 | 815 |
2020-12-10 | 785 | 802 | 782 | 801 | 6,400 | 801 |
2020-12-09 | 811 | 811 | 787 | 790 | 8,500 | 790 |
2020-12-08 | 771 | 822 | 771 | 811 | 19,800 | 811 |
2020-12-07 | 789 | 792 | 766 | 770 | 15,600 | 770 |
2020-12-04 | 787 | 800 | 780 | 796 | 14,300 | 796 |
2020-12-03 | 782 | 792 | 782 | 788 | 1,800 | 788 |
2020-12-02 | 786 | 797 | 776 | 794 | 16,100 | 794 |
2020-12-01 | 786 | 787 | 775 | 780 | 5,900 | 780 |
2020-11-30 | 809 | 809 | 786 | 786 | 6,500 | 786 |
2020-11-27 | 791 | 810 | 791 | 810 | 9,400 | 810 |
2020-11-26 | 792 | 797 | 779 | 789 | 8,000 | 789 |
2020-11-25 | 806 | 806 | 780 | 784 | 6,400 | 784 |
2020-11-24 | 815 | 815 | 786 | 791 | 14,200 | 791 |
2020-11-20 | 758 | 770 | 758 | 770 | 4,700 | 770 |
2020-11-19 | 757 | 770 | 757 | 758 | 3,200 | 758 |
2020-11-18 | 780 | 780 | 765 | 765 | 4,600 | 765 |
2020-11-17 | 799 | 799 | 780 | 780 | 5,000 | 780 |
2020-11-16 | 775 | 799 | 774 | 797 | 7,300 | 797 |
2020-11-13 | 802 | 802 | 775 | 775 | 11,000 | 775 |
2020-11-12 | 798 | 809 | 792 | 802 | 14,300 | 802 |
2020-11-11 | 780 | 790 | 773 | 790 | 17,300 | 790 |
2020-11-10 | 769 | 770 | 747 | 764 | 17,800 | 764 |
2020-11-09 | 751 | 754 | 745 | 754 | 9,100 | 754 |
2020-11-06 | 745 | 756 | 745 | 748 | 12,400 | 748 |
2020-11-05 | 753 | 755 | 747 | 753 | 4,600 | 753 |
2020-11-04 | 756 | 756 | 749 | 753 | 5,000 | 753 |
2020-11-02 | 750 | 756 | 746 | 756 | 6,700 | 756 |
2020-10-30 | 756 | 756 | 750 | 750 | 2,800 | 750 |
2020-10-29 | 757 | 759 | 753 | 759 | 5,000 | 759 |
2020-10-28 | 765 | 765 | 753 | 758 | 4,500 | 758 |
2020-10-27 | 747 | 768 | 747 | 768 | 9,400 | 768 |
2020-10-26 | 763 | 765 | 762 | 762 | 2,700 | 762 |
2020-10-23 | 772 | 774 | 765 | 770 | 7,400 | 770 |
2020-10-22 | 756 | 760 | 751 | 760 | 10,600 | 760 |
2020-10-21 | 748 | 757 | 748 | 752 | 7,600 | 752 |
2020-10-20 | 753 | 758 | 747 | 758 | 9,400 | 758 |
2020-10-19 | 755 | 758 | 749 | 753 | 4,600 | 753 |
2020-10-16 | 750 | 751 | 745 | 747 | 6,600 | 747 |
2020-10-15 | 749 | 752 | 748 | 748 | 8,600 | 748 |
2020-10-14 | 748 | 754 | 746 | 748 | 5,400 | 748 |
2020-10-13 | 755 | 770 | 743 | 760 | 14,300 | 760 |
2020-10-12 | 777 | 777 | 763 | 763 | 6,600 | 763 |
2020-10-09 | 786 | 786 | 778 | 786 | 5,200 | 786 |
2020-10-08 | 798 | 798 | 781 | 787 | 6,500 | 787 |
2020-10-07 | 812 | 813 | 796 | 800 | 5,000 | 800 |
2020-10-06 | 810 | 819 | 793 | 817 | 10,100 | 817 |
2020-10-05 | 822 | 823 | 800 | 806 | 10,800 | 806 |
2020-10-02 | 831 | 862 | 823 | 823 | 40,200 | 823 |
2020-09-30 | 860 | 885 | 860 | 861 | 12,600 | 861 |
2020-09-29 | 840 | 876 | 839 | 858 | 17,100 | 858 |
2020-09-28 | 832 | 858 | 818 | 858 | 22,200 | 858 |
2020-09-25 | 793 | 822 | 789 | 822 | 11,800 | 822 |
2020-09-24 | 831 | 831 | 803 | 808 | 5,300 | 808 |
2020-09-23 | 834 | 834 | 810 | 822 | 14,300 | 822 |
2020-09-18 | 829 | 830 | 802 | 830 | 20,600 | 830 |
2020-09-17 | 811 | 849 | 807 | 830 | 19,500 | 830 |
2020-09-16 | 788 | 812 | 788 | 800 | 18,500 | 800 |
2020-09-15 | 766 | 784 | 754 | 784 | 15,000 | 784 |
2020-09-14 | 754 | 777 | 740 | 760 | 20,300 | 760 |
2020-09-11 | 754 | 770 | 735 | 735 | 36,100 | 735 |
2020-09-10 | 766 | 777 | 741 | 741 | 15,200 | 741 |
2020-09-09 | 749 | 773 | 749 | 766 | 17,900 | 766 |
2020-09-08 | 747 | 772 | 736 | 771 | 38,800 | 771 |
2020-09-07 | 755 | 769 | 708 | 769 | 79,500 | 769 |
2020-09-04 | 670 | 761 | 665 | 749 | 115,100 | 749 |
2020-09-03 | 705 | 706 | 672 | 672 | 60,600 | 672 |
2020-09-02 | 681 | 690 | 671 | 683 | 9,200 | 683 |
2020-09-01 | 672 | 680 | 669 | 671 | 2,400 | 671 |
2020-08-31 | 666 | 678 | 666 | 672 | 2,300 | 672 |
2020-08-28 | 675 | 678 | 664 | 664 | 5,300 | 664 |
2020-08-27 | 672 | 674 | 666 | 673 | 2,700 | 673 |
2020-08-26 | 673 | 673 | 668 | 670 | 600 | 670 |
2020-08-25 | 666 | 673 | 666 | 673 | 4,000 | 673 |
2020-08-24 | 683 | 683 | 670 | 670 | 2,400 | 670 |
2020-08-21 | 681 | 686 | 673 | 675 | 7,000 | 675 |
2020-08-20 | 671 | 676 | 668 | 675 | 4,400 | 675 |
2020-08-19 | 676 | 679 | 670 | 671 | 4,800 | 671 |
2020-08-18 | 687 | 687 | 682 | 683 | 3,300 | 683 |
2020-08-17 | 698 | 701 | 683 | 687 | 11,800 | 687 |
2020-08-14 | 703 | 704 | 692 | 698 | 4,800 | 698 |
2020-08-13 | 706 | 706 | 697 | 701 | 5,200 | 701 |
2020-08-12 | 692 | 707 | 692 | 703 | 6,600 | 703 |
2020-08-11 | 683 | 708 | 683 | 706 | 6,500 | 706 |
2020-08-07 | 692 | 692 | 683 | 692 | 1,700 | 692 |
2020-08-06 | 680 | 696 | 680 | 692 | 2,100 | 692 |
2020-08-05 | 688 | 689 | 680 | 687 | 1,900 | 687 |
2020-08-04 | 646 | 698 | 646 | 698 | 5,400 | 698 |
2020-08-03 | 650 | 661 | 643 | 648 | 3,300 | 648 |
2020-07-31 | 686 | 687 | 650 | 650 | 6,800 | 650 |
2020-07-30 | 671 | 707 | 670 | 701 | 13,200 | 701 |
2020-07-29 | 671 | 682 | 667 | 670 | 3,700 | 670 |
2020-07-28 | 672 | 678 | 671 | 671 | 1,700 | 671 |
2020-07-27 | 671 | 682 | 667 | 682 | 3,600 | 682 |
2020-07-22 | 680 | 680 | 671 | 671 | 3,500 | 671 |
2020-07-21 | 688 | 690 | 676 | 681 | 16,300 | 681 |
2020-07-20 | 669 | 691 | 666 | 690 | 7,900 | 690 |
2020-07-17 | 657 | 664 | 648 | 663 | 5,700 | 663 |
2020-07-16 | 643 | 654 | 643 | 648 | 4,700 | 648 |
2020-07-15 | 634 | 643 | 633 | 643 | 3,200 | 643 |
2020-07-14 | 630 | 638 | 630 | 634 | 4,200 | 634 |
2020-07-13 | 616 | 632 | 616 | 630 | 3,400 | 630 |
2020-07-10 | 609 | 629 | 609 | 615 | 7,500 | 615 |
2020-07-09 | 624 | 624 | 605 | 612 | 12,800 | 612 |
2020-07-08 | 632 | 635 | 625 | 625 | 5,100 | 625 |
2020-07-07 | 647 | 647 | 641 | 641 | 2,700 | 641 |
2020-07-06 | 630 | 647 | 629 | 647 | 5,500 | 647 |
2020-07-03 | 631 | 635 | 630 | 631 | 3,600 | 631 |
2020-07-02 | 655 | 655 | 638 | 638 | 10,800 | 638 |
2020-07-01 | 662 | 662 | 653 | 655 | 7,700 | 655 |
2020-06-30 | 668 | 668 | 662 | 662 | 5,100 | 662 |
2020-06-29 | 658 | 669 | 653 | 668 | 5,800 | 668 |
2020-06-26 | 675 | 677 | 668 | 673 | 9,000 | 673 |
2020-06-25 | 680 | 684 | 680 | 680 | 4,800 | 680 |
2020-06-24 | 686 | 686 | 680 | 680 | 2,300 | 680 |
2020-06-23 | 694 | 694 | 683 | 689 | 3,600 | 689 |
2020-06-22 | 684 | 689 | 682 | 689 | 6,000 | 689 |
2020-06-19 | 684 | 690 | 680 | 690 | 10,500 | 690 |
2020-06-18 | 686 | 686 | 680 | 684 | 4,800 | 684 |
2020-06-17 | 697 | 697 | 687 | 687 | 4,700 | 687 |
2020-06-16 | 691 | 691 | 678 | 691 | 11,000 | 691 |
2020-06-15 | 686 | 686 | 676 | 681 | 4,700 | 681 |
2020-06-12 | 691 | 693 | 681 | 684 | 19,700 | 684 |
2020-06-11 | 701 | 713 | 701 | 704 | 21,600 | 704 |
2020-06-10 | 710 | 719 | 705 | 719 | 11,500 | 719 |
2020-06-09 | 711 | 713 | 702 | 710 | 8,900 | 710 |
2020-06-08 | 714 | 714 | 703 | 706 | 8,800 | 706 |
2020-06-05 | 706 | 710 | 702 | 706 | 5,700 | 706 |
2020-06-04 | 710 | 714 | 700 | 706 | 9,500 | 706 |
2020-06-03 | 723 | 728 | 705 | 708 | 8,400 | 708 |
2020-06-02 | 703 | 728 | 703 | 725 | 10,500 | 725 |
2020-06-01 | 722 | 722 | 708 | 712 | 5,600 | 712 |
2020-05-29 | 725 | 731 | 717 | 727 | 9,300 | 727 |
2020-05-28 | 726 | 747 | 722 | 731 | 11,800 | 731 |
2020-05-27 | 726 | 726 | 716 | 724 | 5,100 | 724 |
2020-05-26 | 726 | 728 | 715 | 721 | 7,200 | 721 |
2020-05-25 | 720 | 726 | 719 | 726 | 2,800 | 726 |
2020-05-22 | 721 | 722 | 719 | 722 | 1,500 | 722 |
2020-05-21 | 723 | 723 | 714 | 721 | 4,900 | 721 |
2020-05-20 | 717 | 723 | 717 | 720 | 6,000 | 720 |
2020-05-19 | 724 | 724 | 704 | 711 | 9,200 | 711 |
2020-05-18 | 708 | 712 | 704 | 711 | 5,100 | 711 |
2020-05-15 | 712 | 715 | 706 | 710 | 3,800 | 710 |
2020-05-14 | 730 | 730 | 705 | 705 | 7,400 | 705 |
2020-05-13 | 722 | 730 | 711 | 730 | 8,000 | 730 |
2020-05-12 | 719 | 722 | 716 | 722 | 3,500 | 722 |
2020-05-11 | 718 | 722 | 716 | 721 | 1,900 | 721 |
2020-05-08 | 728 | 728 | 718 | 720 | 2,700 | 720 |
2020-05-07 | 720 | 725 | 711 | 717 | 3,300 | 717 |
2020-05-01 | 723 | 724 | 710 | 720 | 4,900 | 720 |
2020-04-30 | 717 | 745 | 701 | 723 | 22,900 | 723 |
2020-04-28 | 705 | 718 | 705 | 705 | 4,800 | 705 |
2020-04-27 | 705 | 717 | 700 | 717 | 11,800 | 717 |
2020-04-24 | 714 | 714 | 694 | 705 | 5,200 | 705 |
2020-04-23 | 711 | 717 | 704 | 717 | 4,300 | 717 |
2020-04-22 | 698 | 710 | 698 | 706 | 9,800 | 706 |
2020-04-21 | 699 | 709 | 693 | 700 | 10,000 | 700 |
2020-04-20 | 687 | 699 | 677 | 699 | 3,800 | 699 |
2020-04-17 | 690 | 706 | 678 | 678 | 12,000 | 678 |
2020-04-16 | 664 | 688 | 654 | 687 | 8,600 | 687 |
2020-04-15 | 675 | 675 | 657 | 670 | 6,400 | 670 |
2020-04-14 | 646 | 675 | 641 | 675 | 9,500 | 675 |
2020-04-13 | 643 | 649 | 636 | 649 | 8,200 | 649 |
2020-04-10 | 634 | 645 | 621 | 645 | 6,000 | 645 |
2020-04-09 | 635 | 655 | 608 | 640 | 22,600 | 640 |
2020-04-08 | 633 | 645 | 627 | 635 | 17,300 | 635 |
2020-04-07 | 623 | 643 | 610 | 643 | 10,600 | 643 |
2020-04-06 | 556 | 624 | 556 | 613 | 21,400 | 613 |
2020-04-03 | 601 | 615 | 580 | 585 | 9,700 | 585 |
2020-04-02 | 601 | 613 | 585 | 602 | 10,300 | 602 |
2020-04-01 | 630 | 633 | 604 | 604 | 9,000 | 604 |
2020-03-31 | 659 | 659 | 625 | 634 | 12,000 | 634 |
2020-03-30 | 642 | 664 | 620 | 664 | 19,800 | 664 |
2020-03-27 | 636 | 662 | 626 | 656 | 23,300 | 656 |
2020-03-26 | 618 | 636 | 597 | 636 | 18,200 | 636 |
2020-03-25 | 628 | 628 | 600 | 618 | 13,000 | 618 |
2020-03-24 | 600 | 630 | 568 | 610 | 16,500 | 610 |
2020-03-23 | 553 | 562 | 530 | 562 | 26,600 | 562 |
2020-03-19 | 584 | 605 | 540 | 540 | 31,900 | 540 |
2020-03-18 | 605 | 648 | 580 | 582 | 15,200 | 582 |
2020-03-17 | 543 | 619 | 543 | 600 | 32,200 | 600 |
2020-03-16 | 580 | 580 | 555 | 563 | 19,100 | 563 |
2020-03-13 | 526 | 564 | 525 | 540 | 30,600 | 540 |
2020-03-12 | 594 | 597 | 584 | 584 | 20,200 | 584 |
2020-03-11 | 614 | 628 | 602 | 604 | 12,400 | 604 |
2020-03-10 | 592 | 634 | 592 | 624 | 31,300 | 624 |
2020-03-09 | 650 | 650 | 617 | 632 | 19,200 | 632 |
2020-03-06 | 688 | 690 | 665 | 665 | 20,100 | 665 |
2020-03-05 | 695 | 700 | 694 | 694 | 15,900 | 694 |
2020-03-04 | 700 | 705 | 693 | 695 | 10,200 | 695 |
2020-03-03 | 717 | 731 | 703 | 703 | 10,100 | 703 |
2020-03-02 | 701 | 716 | 700 | 716 | 14,600 | 716 |
2020-02-28 | 710 | 756 | 697 | 699 | 25,100 | 699 |
2020-02-27 | 747 | 747 | 711 | 711 | 17,300 | 711 |
2020-02-26 | 742 | 758 | 742 | 753 | 17,700 | 753 |
2020-02-25 | 760 | 774 | 758 | 758 | 15,200 | 758 |
2020-02-21 | 796 | 808 | 788 | 796 | 14,300 | 796 |
2020-02-20 | 797 | 797 | 784 | 786 | 3,600 | 786 |
2020-02-19 | 790 | 793 | 784 | 784 | 7,900 | 784 |
2020-02-18 | 803 | 809 | 783 | 788 | 10,000 | 788 |
2020-02-17 | 822 | 822 | 809 | 809 | 7,600 | 809 |
2020-02-14 | 832 | 834 | 828 | 831 | 5,900 | 831 |
2020-02-13 | 832 | 838 | 830 | 838 | 6,500 | 838 |
2020-02-12 | 850 | 852 | 831 | 831 | 6,200 | 831 |
2020-02-10 | 829 | 836 | 828 | 830 | 5,400 | 830 |
2020-02-07 | 855 | 857 | 841 | 842 | 4,300 | 842 |
2020-02-06 | 841 | 853 | 833 | 853 | 9,700 | 853 |
2020-02-05 | 833 | 838 | 830 | 837 | 6,300 | 837 |
2020-02-04 | 824 | 834 | 824 | 833 | 5,200 | 833 |
2020-02-03 | 811 | 829 | 811 | 823 | 7,100 | 823 |
2020-01-31 | 821 | 833 | 821 | 829 | 6,200 | 829 |
2020-01-30 | 837 | 837 | 822 | 830 | 10,700 | 830 |
2020-01-29 | 824 | 830 | 824 | 828 | 3,100 | 828 |
2020-01-28 | 815 | 824 | 815 | 824 | 9,400 | 824 |
2020-01-27 | 848 | 853 | 825 | 827 | 15,900 | 827 |
2020-01-24 | 863 | 865 | 854 | 854 | 11,900 | 854 |
2020-01-23 | 866 | 870 | 863 | 863 | 6,000 | 863 |
2020-01-22 | 875 | 883 | 865 | 865 | 7,100 | 865 |
2020-01-21 | 879 | 880 | 871 | 876 | 9,600 | 876 |
2020-01-20 | 863 | 880 | 863 | 875 | 10,000 | 875 |
2020-01-17 | 868 | 870 | 862 | 863 | 7,600 | 863 |
2020-01-16 | 865 | 868 | 860 | 868 | 8,700 | 868 |
2020-01-15 | 877 | 880 | 866 | 871 | 5,500 | 871 |
2020-01-14 | 877 | 880 | 869 | 877 | 5,500 | 877 |
2020-01-10 | 879 | 879 | 875 | 875 | 1,700 | 875 |
2020-01-09 | 882 | 885 | 873 | 883 | 4,700 | 883 |
2020-01-08 | 899 | 906 | 869 | 869 | 13,600 | 869 |
2020-01-07 | 890 | 908 | 888 | 900 | 7,600 | 900 |
2020-01-06 | 889 | 896 | 875 | 890 | 12,300 | 890 |
分割・併合履歴 : [2017-09-27]1株→0.1株