8416 (株)高知銀行の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	703	715	703	712	35,800	712
2022-12-29	708	709	701	707	23,800	707
2022-12-28	707	712	691	712	43,100	712
2022-12-27	697	707	695	707	33,800	707
2022-12-26	705	705	691	693	11,500	693
2022-12-23	690	700	686	695	47,700	695
2022-12-22	686	690	677	688	21,300	688
2022-12-21	704	718	675	676	107,100	676
2022-12-20	666	705	666	694	100,300	694
2022-12-19	654	668	654	662	20,700	662
2022-12-16	659	665	654	654	23,800	654
2022-12-15	652	660	652	659	15,300	659
2022-12-14	651	654	647	648	8,500	648
2022-12-13	659	659	649	651	12,200	651
2022-12-12	654	658	653	656	17,400	656
2022-12-09	646	650	646	649	11,100	649
2022-12-08	650	651	636	649	25,000	649
2022-12-07	641	661	641	652	18,300	652
2022-12-06	643	646	642	642	12,100	642
2022-12-05	648	650	643	648	16,100	648
2022-12-02	656	657	642	648	40,200	648
2022-12-01	671	671	659	660	21,100	660
2022-11-30	673	677	667	670	27,400	670
2022-11-29	679	686	667	676	32,700	676
2022-11-28	706	708	673	682	130,200	682
2022-11-25	664	695	650	686	120,100	686
2022-11-24	645	663	645	661	49,100	661
2022-11-22	635	641	632	641	40,000	641
2022-11-21	636	636	628	633	31,500	633
2022-11-18	635	635	625	626	22,500	626
2022-11-17	629	634	625	627	13,800	627
2022-11-16	633	633	625	625	13,100	625
2022-11-15	626	633	626	633	12,500	633
2022-11-14	628	629	623	626	18,000	626
2022-11-11	623	624	617	624	20,300	624
2022-11-10	627	627	617	619	45,100	619
2022-11-09	626	632	626	628	23,800	628
2022-11-08	623	627	621	626	20,200	626
2022-11-07	621	624	620	623	15,100	623
2022-11-04	624	624	618	618	30,300	618
2022-11-02	624	624	619	620	19,900	620
2022-11-01	624	626	622	623	15,400	623
2022-10-31	620	625	616	622	52,100	622
2022-10-28	628	633	616	616	93,000	616
2022-10-27	644	644	628	630	27,600	630
2022-10-26	640	644	638	644	20,300	644
2022-10-25	642	642	636	639	12,600	639
2022-10-24	641	645	637	639	24,700	639
2022-10-21	635	641	634	638	22,700	638
2022-10-20	636	636	630	633	15,700	633
2022-10-19	635	639	633	638	10,800	638
2022-10-18	627	634	624	634	22,600	634
2022-10-17	628	628	621	623	26,400	623
2022-10-14	630	636	627	628	33,200	628
2022-10-13	632	632	623	626	20,300	626
2022-10-12	635	637	626	632	27,400	632
2022-10-11	644	648	635	635	20,000	635
2022-10-07	637	647	636	644	13,600	644
2022-10-06	637	647	637	644	16,800	644
2022-10-05	640	651	640	640	21,300	640
2022-10-04	635	643	635	639	28,100	639
2022-10-03	636	636	626	632	14,600	632
2022-09-30	646	646	637	637	8,600	637
2022-09-29	647	649	643	649	19,400	649
2022-09-28	646	647	631	647	20,700	647
2022-09-27	643	644	639	642	18,000	642
2022-09-26	650	650	640	641	28,300	641
2022-09-22	655	655	650	652	27,000	652
2022-09-21	660	661	655	655	12,100	655
2022-09-20	653	661	653	660	17,400	660
2022-09-16	651	657	651	653	12,200	653
2022-09-15	652	655	650	655	9,700	655
2022-09-14	653	654	652	652	15,900	652
2022-09-13	657	658	655	656	5,800	656
2022-09-12	652	657	652	657	15,100	657
2022-09-09	650	654	650	652	42,100	652
2022-09-08	656	660	654	654	16,200	654
2022-09-07	658	658	651	652	26,700	652
2022-09-06	664	666	657	660	24,800	660
2022-09-05	668	671	662	665	14,500	665
2022-09-02	666	675	660	675	32,300	675
2022-09-01	671	672	665	667	51,700	667
2022-08-31	677	678	671	671	9,900	671
2022-08-30	677	685	677	681	7,600	681
2022-08-29	678	680	673	677	16,300	677
2022-08-26	681	690	681	685	18,100	685
2022-08-25	676	684	676	681	10,500	681
2022-08-24	677	679	676	676	5,700	676
2022-08-23	683	683	675	677	18,700	677
2022-08-22	682	686	678	685	24,100	685
2022-08-19	675	679	672	677	10,400	677
2022-08-18	672	675	672	674	5,300	674
2022-08-17	669	677	669	676	18,800	676
2022-08-16	667	670	667	669	16,400	669
2022-08-15	674	674	665	667	14,000	667
2022-08-12	669	676	665	674	26,700	674
2022-08-10	667	672	664	670	15,500	670
2022-08-09	678	678	668	668	21,100	668
2022-08-08	677	683	676	683	12,900	683
2022-08-05	676	680	676	678	6,700	678
2022-08-04	684	684	676	676	6,100	676
2022-08-03	681	684	675	681	15,000	681
2022-08-02	691	691	682	683	12,500	683
2022-08-01	685	692	685	692	9,200	692
2022-07-29	693	693	685	691	14,900	691
2022-07-28	695	701	690	693	15,300	693
2022-07-27	698	699	690	695	14,000	695
2022-07-26	694	703	692	698	11,000	698
2022-07-25	690	695	687	694	13,100	694
2022-07-22	701	701	690	690	15,600	690
2022-07-21	685	700	680	700	39,800	700
2022-07-20	684	685	680	685	20,800	685
2022-07-19	682	684	675	678	26,900	678
2022-07-15	689	689	677	680	45,000	680
2022-07-14	687	691	686	689	59,000	689
2022-07-13	693	695	688	689	22,700	689
2022-07-12	698	699	692	694	17,200	694
2022-07-11	698	706	698	704	11,600	704
2022-07-08	701	708	693	693	19,500	693
2022-07-07	703	703	690	701	20,000	701
2022-07-06	713	714	700	703	23,800	703
2022-07-05	714	716	710	712	10,700	712
2022-07-04	711	718	707	714	41,600	714
2022-07-01	719	719	707	710	16,900	710
2022-06-30	715	729	705	719	32,000	719
2022-06-29	722	730	704	704	25,200	704
2022-06-28	725	727	719	727	21,600	727
2022-06-27	742	742	721	731	8,100	731
2022-06-24	743	746	726	730	17,800	730
2022-06-23	732	751	730	742	18,700	742
2022-06-22	753	753	731	732	7,300	732
2022-06-21	721	751	721	749	19,700	749
2022-06-20	738	743	715	721	11,200	721
2022-06-17	731	744	716	730	32,900	730
2022-06-16	732	741	728	733	13,300	733
2022-06-15	741	741	728	728	16,300	728
2022-06-14	750	750	736	741	16,000	741
2022-06-13	754	769	749	751	19,500	751
2022-06-10	750	771	750	759	13,400	759
2022-06-09	761	776	759	765	12,400	765
2022-06-08	742	769	742	769	17,600	769
2022-06-07	740	759	739	741	7,500	741
2022-06-06	728	746	728	738	38,400	738
2022-06-03	758	758	741	745	11,400	745
2022-06-02	752	759	745	752	27,600	752
2022-06-01	748	763	745	752	7,600	752
2022-05-31	756	756	747	749	21,000	749
2022-05-30	764	772	745	745	25,800	745
2022-05-27	755	764	745	764	10,300	764
2022-05-26	766	766	743	746	10,600	746
2022-05-25	768	768	760	763	5,000	763
2022-05-24	768	778	763	763	14,300	763
2022-05-23	767	773	761	773	11,800	773
2022-05-20	765	771	749	768	13,700	768
2022-05-19	747	766	737	759	29,400	759
2022-05-18	755	770	741	770	7,400	770
2022-05-17	748	757	742	750	10,100	750
2022-05-16	751	752	737	749	11,800	749
2022-05-13	718	745	717	745	9,400	745
2022-05-12	720	729	714	724	19,600	724
2022-05-11	736	745	721	721	6,900	721
2022-05-10	730	755	717	745	19,400	745
2022-05-09	768	768	735	735	15,300	735
2022-05-06	745	756	742	745	6,600	745
2022-05-02	760	762	746	750	10,900	750
2022-04-28	728	764	728	760	15,000	760
2022-04-27	741	749	709	709	23,800	709
2022-04-26	741	756	740	756	10,400	756
2022-04-25	750	754	740	744	11,700	744
2022-04-22	774	782	745	754	9,400	754
2022-04-21	767	780	762	776	16,700	776
2022-04-20	745	769	744	769	9,900	769
2022-04-19	739	743	739	742	2,600	742
2022-04-18	731	744	726	739	5,500	739
2022-04-15	731	731	731	731	1,300	731
2022-04-14	740	745	729	730	2,200	730
2022-04-13	720	738	720	736	12,800	736
2022-04-12	729	734	721	723	4,800	723
2022-04-11	727	738	725	730	9,300	730
2022-04-08	733	734	718	732	17,000	732
2022-04-07	745	747	729	733	10,700	733
2022-04-06	763	764	754	754	9,500	754
2022-04-05	787	787	755	761	12,600	761
2022-04-04	760	781	759	779	9,500	779
2022-04-01	747	773	747	752	6,700	752
2022-03-31	765	772	757	757	14,400	757
2022-03-30	760	774	757	774	10,100	774
2022-03-29	769	780	769	780	7,500	780
2022-03-28	771	776	765	772	6,200	772
2022-03-25	776	781	766	776	5,500	776
2022-03-24	771	787	767	775	13,000	775
2022-03-23	788	806	781	789	25,300	789
2022-03-22	795	795	770	773	17,300	773
2022-03-18	816	816	780	782	12,800	782
2022-03-17	811	830	794	816	22,400	816
2022-03-16	792	806	783	806	8,100	806
2022-03-15	787	796	776	796	12,400	796
2022-03-14	793	793	761	778	26,600	778
2022-03-11	742	767	731	753	28,300	753
2022-03-10	753	762	737	757	15,400	757
2022-03-09	762	762	738	738	18,300	738
2022-03-08	715	732	703	732	17,600	732
2022-03-07	740	740	713	727	13,000	727
2022-03-04	758	760	740	740	8,600	740
2022-03-03	747	763	747	758	8,300	758
2022-03-02	754	759	746	751	8,600	751
2022-03-01	768	768	755	759	10,600	759
2022-02-28	773	774	756	768	11,100	768
2022-02-25	773	779	756	760	11,600	760
2022-02-24	764	783	762	783	12,800	783
2022-02-22	762	764	755	764	8,300	764
2022-02-21	762	773	762	762	5,100	762
2022-02-18	770	770	756	762	12,900	762
2022-02-17	775	775	771	775	7,000	775
2022-02-16	786	786	770	775	6,700	775
2022-02-15	805	811	770	771	11,600	771
2022-02-14	808	810	784	808	10,300	808
2022-02-10	821	837	812	820	16,400	820
2022-02-09	809	816	796	816	8,100	816
2022-02-08	808	809	793	809	11,700	809
2022-02-07	786	814	786	788	11,700	788
2022-02-04	777	798	770	796	10,600	796
2022-02-03	773	778	772	773	3,600	773
2022-02-02	767	785	760	785	18,600	785
2022-02-01	774	774	762	764	4,100	764
2022-01-31	765	771	752	771	3,800	771
2022-01-28	751	765	741	765	9,700	765
2022-01-27	764	764	740	740	14,000	740
2022-01-26	762	765	760	761	6,000	761
2022-01-25	747	772	747	766	7,600	766
2022-01-24	748	763	748	756	13,900	756
2022-01-21	737	759	730	746	16,700	746
2022-01-20	746	755	746	751	4,400	751
2022-01-19	760	761	740	751	19,600	751
2022-01-18	784	786	764	765	27,100	765
2022-01-17	792	801	784	788	6,900	788
2022-01-14	790	793	775	785	19,400	785
2022-01-13	829	829	790	790	27,400	790
2022-01-12	831	851	823	829	30,000	829
2022-01-11	769	819	762	819	29,900	819
2022-01-07	765	770	746	762	13,100	762
2022-01-06	768	775	758	758	6,700	758
2022-01-05	767	775	767	768	6,600	768
2022-01-04	770	774	752	770	21,100	770

分割・併合履歴： [2017-09-27]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8416 (株)高知銀行 の時系列データ [2022年度]

8416 (株)高知銀行の時系列データ [2022年度]