8416 (株)高知銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	932	935	926	933	6,200	933
2023-12-28	914	923	914	921	6,700	921
2023-12-27	907	925	905	925	12,200	925
2023-12-26	895	906	887	904	24,700	904
2023-12-25	901	910	894	896	15,300	896
2023-12-22	884	901	884	901	16,900	901
2023-12-21	900	906	884	884	63,800	884
2023-12-20	910	920	908	910	9,900	910
2023-12-19	918	923	910	913	16,600	913
2023-12-18	927	927	914	918	9,300	918
2023-12-15	935	949	933	933	11,100	933
2023-12-14	945	948	934	937	11,200	937
2023-12-13	946	953	944	945	5,400	945
2023-12-12	969	976	946	947	6,900	947
2023-12-11	964	973	959	969	15,700	969
2023-12-08	941	966	941	959	16,200	959
2023-12-07	934	951	934	947	47,300	947
2023-12-06	935	949	935	944	10,200	944
2023-12-05	954	958	936	940	17,200	940
2023-12-04	972	972	957	957	6,200	957
2023-12-01	964	974	951	972	10,300	972
2023-11-30	948	965	948	964	7,800	964
2023-11-29	969	970	945	945	16,800	945
2023-11-28	975	988	970	970	7,000	970
2023-11-27	979	982	973	977	2,900	977
2023-11-24	981	987	979	979	4,000	979
2023-11-22	972	990	972	986	2,600	986
2023-11-21	982	993	972	976	14,000	976
2023-11-20	986	1,001	983	985	20,300	985
2023-11-17	965	987	964	985	15,400	985
2023-11-16	966	981	965	967	23,200	967
2023-11-15	982	988	961	976	26,300	976
2023-11-14	984	984	960	978	20,400	978
2023-11-13	973	995	972	981	27,200	981
2023-11-10	964	985	959	985	56,300	985
2023-11-09	978	982	960	978	64,600	978
2023-11-08	1,027	1,027	967	971	38,100	971
2023-11-07	1,031	1,044	1,022	1,030	15,400	1,030
2023-11-06	1,058	1,062	1,031	1,035	30,400	1,035
2023-11-02	1,058	1,067	1,031	1,056	35,100	1,056
2023-11-01	1,029	1,047	1,026	1,047	16,900	1,047
2023-10-31	999	1,032	999	1,028	41,400	1,028
2023-10-30	1,040	1,063	984	984	92,500	984
2023-10-27	1,009	1,040	1,009	1,040	16,200	1,040
2023-10-26	1,013	1,017	998	1,009	28,400	1,009
2023-10-25	1,000	1,023	995	1,013	20,000	1,013
2023-10-24	1,013	1,018	990	1,000	30,900	1,000
2023-10-23	1,019	1,037	1,011	1,012	24,300	1,012
2023-10-20	1,021	1,043	1,015	1,019	20,300	1,019
2023-10-19	1,016	1,036	1,005	1,024	24,000	1,024
2023-10-18	996	1,030	996	1,021	22,700	1,021
2023-10-17	988	1,004	987	996	18,700	996
2023-10-16	994	996	979	989	61,900	989
2023-10-13	1,025	1,036	1,000	1,004	18,500	1,004
2023-10-12	1,007	1,030	1,001	1,030	21,900	1,030
2023-10-11	1,016	1,020	998	1,007	24,700	1,007
2023-10-10	1,002	1,015	991	1,014	29,700	1,014
2023-10-06	993	1,000	977	992	15,500	992
2023-10-05	973	1,003	973	994	36,100	994
2023-10-04	985	995	959	962	76,200	962
2023-10-03	1,034	1,034	999	1,004	33,500	1,004
2023-10-02	1,016	1,059	1,009	1,040	43,100	1,040
2023-09-29	1,064	1,068	1,019	1,020	44,900	1,020
2023-09-28	1,085	1,095	1,063	1,066	33,700	1,066
2023-09-27	1,090	1,092	1,062	1,074	40,600	1,074
2023-09-26	1,089	1,110	1,080	1,094	30,100	1,094
2023-09-25	1,132	1,132	1,089	1,089	56,200	1,089
2023-09-22	1,110	1,127	1,084	1,118	49,800	1,118
2023-09-21	1,137	1,142	1,104	1,110	57,300	1,110
2023-09-20	1,135	1,144	1,107	1,111	75,400	1,111
2023-09-19	1,094	1,149	1,077	1,139	177,100	1,139
2023-09-15	1,061	1,084	1,039	1,046	60,100	1,046
2023-09-14	1,031	1,068	1,030	1,061	39,400	1,061
2023-09-13	1,027	1,037	1,017	1,020	16,500	1,020
2023-09-12	1,035	1,035	1,004	1,027	26,000	1,027
2023-09-11	987	1,026	987	1,025	36,400	1,025
2023-09-08	986	1,003	972	974	55,100	974
2023-09-07	1,035	1,035	999	1,007	54,900	1,007
2023-09-06	986	1,044	986	1,037	93,500	1,037
2023-09-05	1,007	1,007	969	986	37,800	986
2023-09-04	963	992	963	992	22,000	992
2023-09-01	947	969	947	968	35,100	968
2023-08-31	950	957	943	945	17,000	945
2023-08-30	946	965	946	951	29,900	951
2023-08-29	966	969	945	950	29,900	950
2023-08-28	960	973	958	966	18,200	966
2023-08-25	958	980	958	971	18,900	971
2023-08-24	967	980	965	966	13,700	966
2023-08-23	950	966	941	965	44,900	965
2023-08-22	961	975	957	957	16,100	957
2023-08-21	960	984	956	956	31,800	956
2023-08-18	967	980	958	971	22,200	971
2023-08-17	948	974	933	965	35,400	965
2023-08-16	943	960	941	945	25,400	945
2023-08-15	955	972	941	965	28,900	965
2023-08-14	960	995	937	940	94,100	940
2023-08-10	980	1,006	941	990	132,500	990
2023-08-09	1,091	1,091	1,036	1,039	129,300	1,039
2023-08-08	1,047	1,108	1,040	1,107	153,800	1,107
2023-08-07	1,052	1,082	1,027	1,040	117,900	1,040
2023-08-04	1,036	1,087	1,032	1,072	207,100	1,072
2023-08-03	979	1,025	963	1,025	127,900	1,025
2023-08-02	950	995	940	983	134,500	983
2023-08-01	948	958	930	950	98,900	950
2023-07-31	897	949	892	948	139,100	948
2023-07-28	885	903	871	882	142,200	882
2023-07-27	881	885	866	885	43,700	885
2023-07-26	859	890	842	882	128,500	882
2023-07-25	820	850	820	848	63,200	848
2023-07-24	825	825	812	825	36,500	825
2023-07-21	800	824	788	817	75,300	817
2023-07-20	786	804	784	796	62,200	796
2023-07-19	767	790	767	790	68,200	790
2023-07-18	754	764	754	755	24,200	755
2023-07-14	765	765	752	757	10,700	757
2023-07-13	758	767	741	765	53,500	765
2023-07-12	752	757	748	754	22,300	754
2023-07-11	760	760	750	750	21,900	750
2023-07-10	733	766	733	755	100,100	755
2023-07-07	726	744	726	733	24,600	733
2023-07-06	747	751	726	726	64,900	726
2023-07-05	742	753	735	747	31,700	747
2023-07-04	722	743	719	741	28,700	741
2023-07-03	714	724	708	719	30,300	719
2023-06-30	714	718	710	716	10,500	716
2023-06-29	721	721	711	716	15,200	716
2023-06-28	710	725	707	716	32,000	716
2023-06-27	703	716	693	708	46,900	708
2023-06-26	703	708	691	697	31,500	697
2023-06-23	695	704	690	699	31,500	699
2023-06-22	683	704	681	695	51,700	695
2023-06-21	681	682	678	680	7,300	680
2023-06-20	681	685	675	679	8,100	679
2023-06-19	674	686	674	682	19,000	682
2023-06-16	674	678	672	673	18,600	673
2023-06-15	670	677	669	670	9,600	670
2023-06-14	669	676	669	671	7,500	671
2023-06-13	678	679	670	671	8,400	671
2023-06-12	672	679	672	678	19,100	678
2023-06-09	661	673	661	673	22,600	673
2023-06-08	664	671	661	665	17,300	665
2023-06-07	670	674	664	664	13,600	664
2023-06-06	666	669	660	669	6,800	669
2023-06-05	674	675	662	666	22,000	666
2023-06-02	661	669	656	664	11,000	664
2023-06-01	649	658	648	653	35,500	653
2023-05-31	660	660	646	654	76,000	654
2023-05-30	660	665	652	654	73,500	654
2023-05-29	677	677	665	665	6,600	665
2023-05-26	677	680	666	667	33,600	667
2023-05-25	680	682	676	677	28,500	677
2023-05-24	678	684	676	676	15,300	676
2023-05-23	678	679	671	675	26,300	675
2023-05-22	682	684	676	677	16,200	677
2023-05-19	680	683	677	678	17,000	678
2023-05-18	680	692	677	680	36,300	680
2023-05-17	674	680	672	679	10,700	679
2023-05-16	670	676	668	674	12,300	674
2023-05-15	680	680	669	672	15,400	672
2023-05-12	678	680	673	680	21,800	680
2023-05-11	678	683	677	681	4,700	681
2023-05-10	687	687	677	678	9,900	678
2023-05-09	679	690	675	682	23,300	682
2023-05-08	684	689	679	679	10,700	679
2023-05-02	695	695	686	689	16,100	689
2023-05-01	690	690	680	685	14,800	685
2023-04-28	688	690	677	683	29,500	683
2023-04-27	675	690	673	673	64,500	673
2023-04-26	687	689	678	683	26,500	683
2023-04-25	696	700	687	690	16,200	690
2023-04-24	697	701	686	688	13,100	688
2023-04-21	702	703	691	693	12,200	693
2023-04-20	693	708	690	703	17,700	703
2023-04-19	697	702	689	693	19,800	693
2023-04-18	697	710	696	703	33,600	703
2023-04-17	687	691	681	688	15,500	688
2023-04-14	698	698	680	686	51,400	686
2023-04-13	688	692	685	691	20,500	691
2023-04-12	685	698	679	691	17,700	691
2023-04-11	684	685	671	683	22,800	683
2023-04-10	672	679	667	679	55,300	679
2023-04-07	661	673	661	668	16,300	668
2023-04-06	666	670	661	661	23,300	661
2023-04-05	679	679	669	670	38,200	670
2023-04-04	693	693	678	686	26,200	686
2023-04-03	677	699	677	693	32,300	693
2023-03-31	670	677	662	677	31,400	677
2023-03-30	669	669	657	664	24,300	664
2023-03-29	671	676	668	674	21,400	674
2023-03-28	675	675	665	667	25,600	667
2023-03-27	664	668	656	668	21,300	668
2023-03-24	664	665	660	661	11,500	661
2023-03-23	670	670	661	670	16,600	670
2023-03-22	678	683	670	673	27,100	673
2023-03-20	668	677	656	660	39,600	660
2023-03-17	678	683	664	677	26,500	677
2023-03-16	670	674	661	670	49,900	670
2023-03-15	701	712	691	695	81,800	695
2023-03-14	688	689	667	671	81,900	671
2023-03-13	695	712	687	710	109,700	710
2023-03-10	759	760	734	735	75,600	735
2023-03-09	758	769	758	769	18,000	769
2023-03-08	753	760	752	756	10,300	756
2023-03-07	750	756	748	755	8,900	755
2023-03-06	765	765	746	752	25,600	752
2023-03-03	752	762	748	759	68,900	759
2023-03-02	776	777	750	753	30,500	753
2023-03-01	767	780	766	770	25,500	770
2023-02-28	781	782	764	767	31,500	767
2023-02-27	761	779	761	779	18,700	779
2023-02-24	764	774	755	761	22,600	761
2023-02-22	770	770	755	763	28,700	763
2023-02-21	744	771	740	770	41,600	770
2023-02-20	730	741	730	739	17,900	739
2023-02-17	736	736	728	732	16,400	732
2023-02-16	738	744	732	735	16,800	735
2023-02-15	741	743	735	738	57,300	738
2023-02-14	734	739	731	737	12,300	737
2023-02-13	721	736	721	732	15,700	732
2023-02-10	721	734	715	721	18,000	721
2023-02-09	728	732	721	722	22,200	722
2023-02-08	721	733	721	728	9,100	728
2023-02-07	715	725	715	723	7,400	723
2023-02-06	731	731	703	713	35,600	713
2023-02-03	726	736	722	734	13,800	734
2023-02-02	743	743	729	732	26,000	732
2023-02-01	737	745	735	740	12,200	740
2023-01-31	738	749	736	737	10,100	737
2023-01-30	741	758	737	739	67,800	739
2023-01-27	726	739	719	738	36,200	738
2023-01-26	724	725	718	724	8,700	724
2023-01-25	728	732	719	724	13,200	724
2023-01-24	724	734	721	731	17,300	731
2023-01-23	723	731	715	717	30,500	717
2023-01-20	707	726	703	723	27,800	723
2023-01-19	721	730	706	708	39,000	708
2023-01-18	720	725	698	721	63,200	721
2023-01-17	728	731	716	725	22,600	725
2023-01-16	735	745	725	728	47,400	728
2023-01-13	710	750	710	737	85,300	737
2023-01-12	698	718	698	710	30,600	710
2023-01-11	693	704	693	699	16,600	699
2023-01-10	706	710	695	697	30,600	697
2023-01-06	709	715	704	707	14,300	707
2023-01-05	720	721	707	709	31,400	709
2023-01-04	716	725	709	714	54,800	714

分割・併合履歴： [2017-09-27]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2023年度]

8416 (株)高知銀行の時系列データ [2023年度]