高知銀行(8416)の株価時系列情報
高知銀行(8416)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 228 | 229 | 228 | 229 | 19,000 |
| 2006/12/28 | 228 | 231 | 228 | 229 | 38,000 |
| 2006/12/27 | 226 | 228 | 226 | 227 | 23,000 |
| 2006/12/26 | 227 | 228 | 225 | 225 | 47,000 |
| 2006/12/25 | 230 | 230 | 226 | 227 | 63,000 |
| 2006/12/22 | 235 | 235 | 226 | 231 | 52,000 |
| 2006/12/21 | 239 | 239 | 235 | 235 | 116,000 |
| 2006/12/20 | 238 | 238 | 237 | 237 | 17,000 |
| 2006/12/19 | 238 | 238 | 236 | 236 | 77,000 |
| 2006/12/18 | 240 | 240 | 236 | 239 | 32,000 |
| 2006/12/15 | 239 | 240 | 239 | 240 | 69,000 |
| 2006/12/14 | 240 | 240 | 239 | 239 | 11,000 |
| 2006/12/13 | 241 | 241 | 239 | 240 | 36,000 |
| 2006/12/12 | 240 | 243 | 240 | 241 | 46,000 |
| 2006/12/11 | 242 | 243 | 238 | 241 | 88,000 |
| 2006/12/08 | 232 | 235 | 232 | 235 | 44,000 |
| 2006/12/07 | 230 | 234 | 230 | 232 | 33,000 |
| 2006/12/06 | 232 | 235 | 232 | 235 | 58,000 |
| 2006/12/05 | 232 | 233 | 231 | 232 | 27,000 |
| 2006/12/04 | 228 | 233 | 228 | 232 | 63,000 |
| 2006/12/01 | 231 | 231 | 226 | 228 | 73,000 |
| 2006/11/30 | 229 | 233 | 227 | 233 | 69,000 |
| 2006/11/29 | 227 | 230 | 225 | 229 | 40,000 |
| 2006/11/28 | 222 | 224 | 220 | 223 | 56,000 |
| 2006/11/27 | 223 | 223 | 219 | 222 | 69,000 |
| 2006/11/24 | 222 | 223 | 219 | 222 | 54,000 |
| 2006/11/22 | 221 | 224 | 220 | 224 | 63,000 |
| 2006/11/21 | 227 | 228 | 220 | 220 | 84,000 |
| 2006/11/20 | 230 | 231 | 223 | 225 | 68,000 |
| 2006/11/17 | 231 | 233 | 230 | 230 | 54,000 |
| 2006/11/16 | 236 | 237 | 230 | 230 | 76,000 |
| 2006/11/15 | 238 | 238 | 236 | 236 | 29,000 |
| 2006/11/14 | 238 | 239 | 235 | 235 | 58,000 |
| 2006/11/13 | 238 | 239 | 237 | 238 | 42,000 |
| 2006/11/10 | 240 | 240 | 239 | 240 | 60,000 |
| 2006/11/09 | 241 | 242 | 240 | 241 | 30,000 |
| 2006/11/08 | 241 | 242 | 241 | 241 | 44,000 |
| 2006/11/07 | 242 | 242 | 240 | 242 | 44,000 |
| 2006/11/06 | 244 | 244 | 240 | 242 | 79,000 |
| 2006/11/02 | 246 | 246 | 244 | 245 | 33,000 |
| 2006/11/01 | 245 | 246 | 245 | 246 | 20,000 |
| 2006/10/31 | 245 | 245 | 245 | 245 | 16,000 |
| 2006/10/30 | 245 | 246 | 245 | 245 | 28,000 |
| 2006/10/27 | 249 | 249 | 245 | 248 | 25,000 |
| 2006/10/26 | 247 | 249 | 245 | 249 | 52,000 |
| 2006/10/25 | 245 | 248 | 245 | 247 | 88,000 |
| 2006/10/24 | 245 | 248 | 245 | 247 | 74,000 |
| 2006/10/23 | 247 | 249 | 244 | 246 | 105,000 |
| 2006/10/20 | 246 | 247 | 246 | 247 | 30,000 |
| 2006/10/19 | 246 | 247 | 246 | 246 | 40,000 |
| 2006/10/18 | 247 | 247 | 246 | 246 | 13,000 |
| 2006/10/17 | 247 | 249 | 247 | 247 | 22,000 |
| 2006/10/16 | 246 | 250 | 246 | 246 | 48,000 |
| 2006/10/13 | 245 | 246 | 245 | 246 | 34,000 |
| 2006/10/12 | 247 | 251 | 244 | 246 | 115,000 |
| 2006/10/11 | 249 | 250 | 248 | 248 | 39,000 |
| 2006/10/10 | 249 | 250 | 247 | 249 | 29,000 |
| 2006/10/06 | 255 | 255 | 251 | 251 | 86,000 |
| 2006/10/05 | 253 | 255 | 252 | 254 | 60,000 |
| 2006/10/04 | 254 | 255 | 253 | 254 | 135,000 |
| 2006/10/03 | 257 | 257 | 254 | 254 | 56,000 |
| 2006/10/02 | 258 | 258 | 255 | 258 | 40,000 |
| 2006/09/29 | 257 | 259 | 255 | 258 | 66,000 |
| 2006/09/28 | 255 | 256 | 255 | 255 | 21,000 |
| 2006/09/27 | 254 | 255 | 254 | 255 | 23,000 |
| 2006/09/26 | 254 | 257 | 250 | 254 | 77,000 |
| 2006/09/25 | 257 | 259 | 257 | 258 | 34,000 |
| 2006/09/22 | 256 | 257 | 256 | 257 | 16,000 |
| 2006/09/21 | 258 | 258 | 256 | 257 | 50,000 |
| 2006/09/20 | 256 | 257 | 255 | 255 | 26,000 |
| 2006/09/19 | 258 | 261 | 255 | 255 | 147,000 |
| 2006/09/15 | 255 | 257 | 254 | 256 | 10,000 |
| 2006/09/14 | 255 | 258 | 255 | 255 | 26,000 |
| 2006/09/13 | 259 | 259 | 253 | 254 | 36,000 |
| 2006/09/12 | 259 | 259 | 252 | 255 | 55,000 |
| 2006/09/11 | 260 | 260 | 258 | 258 | 23,000 |
| 2006/09/08 | 256 | 258 | 255 | 258 | 18,000 |
| 2006/09/07 | 258 | 258 | 255 | 256 | 52,000 |
| 2006/09/06 | 260 | 260 | 256 | 257 | 14,000 |
| 2006/09/05 | 259 | 259 | 258 | 259 | 10,000 |
| 2006/09/04 | 258 | 260 | 256 | 260 | 57,000 |
| 2006/09/01 | 257 | 257 | 256 | 256 | 16,000 |
| 2006/08/31 | 255 | 260 | 255 | 257 | 48,000 |
| 2006/08/30 | 260 | 260 | 255 | 257 | 22,000 |
| 2006/08/29 | 255 | 260 | 255 | 260 | 84,000 |
| 2006/08/28 | 257 | 257 | 255 | 255 | 53,000 |
| 2006/08/25 | 260 | 260 | 250 | 257 | 102,000 |
| 2006/08/24 | 262 | 262 | 260 | 260 | 44,000 |
| 2006/08/23 | 264 | 264 | 261 | 261 | 33,000 |
| 2006/08/22 | 265 | 265 | 263 | 264 | 22,000 |
| 2006/08/21 | 266 | 270 | 264 | 265 | 55,000 |
| 2006/08/18 | 263 | 266 | 263 | 266 | 21,000 |
| 2006/08/17 | 265 | 266 | 262 | 264 | 81,000 |
| 2006/08/16 | 260 | 266 | 260 | 264 | 29,000 |
| 2006/08/15 | 259 | 260 | 259 | 259 | 45,000 |
| 2006/08/14 | 258 | 259 | 258 | 258 | 26,000 |
| 2006/08/11 | 256 | 259 | 255 | 258 | 38,000 |
| 2006/08/10 | 256 | 260 | 256 | 256 | 71,000 |
| 2006/08/09 | 258 | 260 | 257 | 260 | 41,000 |
| 2006/08/08 | 259 | 265 | 257 | 260 | 69,000 |
| 2006/08/07 | 256 | 259 | 256 | 256 | 38,000 |
| 2006/08/04 | 254 | 255 | 251 | 255 | 34,000 |
| 2006/08/03 | 252 | 254 | 252 | 253 | 22,000 |
| 2006/08/02 | 253 | 253 | 251 | 252 | 29,000 |
| 2006/08/01 | 252 | 254 | 251 | 253 | 27,000 |
| 2006/07/31 | 253 | 256 | 253 | 254 | 29,000 |
| 2006/07/28 | 251 | 255 | 251 | 252 | 33,000 |
| 2006/07/27 | 252 | 255 | 250 | 255 | 28,000 |
| 2006/07/26 | 255 | 257 | 253 | 254 | 14,000 |
| 2006/07/25 | 254 | 258 | 254 | 258 | 59,000 |
| 2006/07/24 | 258 | 258 | 251 | 256 | 27,000 |
| 2006/07/21 | 258 | 261 | 255 | 257 | 64,000 |
| 2006/07/20 | 253 | 257 | 252 | 254 | 92,000 |
| 2006/07/19 | 249 | 252 | 245 | 252 | 47,000 |
| 2006/07/18 | 261 | 262 | 250 | 251 | 70,000 |
| 2006/07/14 | 262 | 267 | 262 | 263 | 67,000 |
| 2006/07/13 | 263 | 268 | 263 | 264 | 41,000 |
| 2006/07/12 | 267 | 269 | 262 | 264 | 38,000 |
| 2006/07/11 | 264 | 268 | 262 | 267 | 79,000 |
| 2006/07/10 | 267 | 269 | 261 | 269 | 66,000 |
| 2006/07/07 | 272 | 272 | 266 | 270 | 44,000 |
| 2006/07/06 | 272 | 273 | 272 | 272 | 20,000 |
| 2006/07/05 | 272 | 276 | 270 | 270 | 53,000 |
| 2006/07/04 | 274 | 278 | 274 | 276 | 76,000 |
| 2006/07/03 | 267 | 274 | 267 | 274 | 66,000 |
| 2006/06/30 | 268 | 269 | 265 | 269 | 43,000 |
| 2006/06/29 | 264 | 267 | 263 | 265 | 29,000 |
| 2006/06/28 | 266 | 266 | 261 | 264 | 52,000 |
| 2006/06/27 | 266 | 270 | 266 | 270 | 16,000 |
| 2006/06/26 | 265 | 268 | 262 | 268 | 44,000 |
| 2006/06/23 | 270 | 270 | 264 | 265 | 33,000 |
| 2006/06/22 | 267 | 272 | 267 | 271 | 67,000 |
| 2006/06/21 | 268 | 270 | 265 | 269 | 41,000 |
| 2006/06/20 | 269 | 269 | 262 | 265 | 82,000 |
| 2006/06/19 | 268 | 269 | 267 | 268 | 17,000 |
| 2006/06/16 | 266 | 270 | 261 | 269 | 35,000 |
| 2006/06/15 | 265 | 269 | 265 | 266 | 35,000 |
| 2006/06/14 | 267 | 270 | 267 | 269 | 8,000 |
| 2006/06/13 | 272 | 272 | 265 | 267 | 24,000 |
| 2006/06/12 | 265 | 275 | 265 | 273 | 57,000 |
| 2006/06/09 | 259 | 264 | 255 | 260 | 82,000 |
| 2006/06/08 | 252 | 255 | 250 | 251 | 55,000 |
| 2006/06/07 | 252 | 262 | 252 | 253 | 101,000 |
| 2006/06/06 | 252 | 259 | 251 | 256 | 122,000 |
| 2006/06/05 | 260 | 260 | 250 | 256 | 31,000 |
| 2006/06/02 | 262 | 262 | 242 | 259 | 251,000 |
| 2006/06/01 | 262 | 272 | 261 | 261 | 114,000 |
| 2006/05/31 | 270 | 270 | 257 | 260 | 80,000 |
| 2006/05/30 | 271 | 276 | 271 | 274 | 21,000 |
| 2006/05/29 | 280 | 282 | 255 | 270 | 129,000 |
| 2006/05/26 | 276 | 278 | 275 | 278 | 61,000 |
| 2006/05/25 | 273 | 278 | 273 | 276 | 36,000 |
| 2006/05/24 | 283 | 283 | 268 | 272 | 150,000 |
| 2006/05/23 | 286 | 286 | 280 | 282 | 90,000 |
| 2006/05/22 | 295 | 295 | 286 | 286 | 94,000 |
| 2006/05/19 | 288 | 290 | 282 | 290 | 57,000 |
| 2006/05/18 | 285 | 293 | 282 | 290 | 92,000 |
| 2006/05/17 | 293 | 293 | 288 | 292 | 104,000 |
| 2006/05/16 | 302 | 302 | 293 | 293 | 54,000 |
| 2006/05/15 | 300 | 301 | 299 | 301 | 48,000 |
| 2006/05/12 | 306 | 306 | 303 | 304 | 121,000 |
| 2006/05/11 | 310 | 310 | 307 | 308 | 55,000 |
| 2006/05/10 | 310 | 311 | 309 | 310 | 110,000 |
| 2006/05/09 | 311 | 311 | 310 | 311 | 35,000 |
| 2006/05/08 | 312 | 314 | 311 | 311 | 55,000 |
| 2006/05/02 | 310 | 312 | 310 | 312 | 123,000 |
| 2006/05/01 | 313 | 313 | 310 | 310 | 107,000 |
| 2006/04/28 | 311 | 318 | 310 | 316 | 226,000 |
| 2006/04/27 | 311 | 312 | 311 | 311 | 89,000 |
| 2006/04/26 | 311 | 313 | 311 | 312 | 52,000 |
| 2006/04/25 | 311 | 314 | 311 | 311 | 135,000 |
| 2006/04/24 | 314 | 314 | 310 | 312 | 199,000 |
| 2006/04/21 | 315 | 317 | 314 | 316 | 134,000 |
| 2006/04/20 | 313 | 313 | 312 | 313 | 81,000 |
| 2006/04/19 | 315 | 317 | 311 | 312 | 180,000 |
| 2006/04/18 | 312 | 316 | 311 | 315 | 127,000 |
| 2006/04/17 | 320 | 321 | 314 | 314 | 191,000 |
| 2006/04/14 | 320 | 322 | 319 | 320 | 59,000 |
| 2006/04/13 | 323 | 323 | 317 | 321 | 156,000 |
| 2006/04/12 | 324 | 325 | 322 | 323 | 39,000 |
| 2006/04/11 | 327 | 328 | 324 | 327 | 153,000 |
| 2006/04/10 | 329 | 330 | 327 | 328 | 91,000 |
| 2006/04/07 | 330 | 330 | 326 | 330 | 211,000 |
| 2006/04/06 | 328 | 330 | 325 | 330 | 142,000 |
| 2006/04/05 | 324 | 331 | 322 | 329 | 208,000 |
| 2006/04/04 | 324 | 324 | 321 | 324 | 154,000 |
| 2006/04/03 | 320 | 324 | 318 | 323 | 169,000 |
| 2006/03/31 | 325 | 326 | 319 | 320 | 190,000 |
| 2006/03/30 | 315 | 322 | 313 | 321 | 353,000 |
| 2006/03/29 | 314 | 315 | 312 | 314 | 160,000 |
| 2006/03/28 | 315 | 317 | 314 | 315 | 102,000 |
| 2006/03/27 | 321 | 322 | 316 | 317 | 195,000 |
| 2006/03/24 | 315 | 316 | 315 | 316 | 220,000 |
| 2006/03/23 | 316 | 317 | 314 | 316 | 269,000 |
| 2006/03/22 | 314 | 315 | 312 | 315 | 301,000 |
| 2006/03/20 | 316 | 316 | 313 | 314 | 118,000 |
| 2006/03/17 | 317 | 318 | 312 | 317 | 100,000 |
| 2006/03/16 | 315 | 318 | 314 | 318 | 80,000 |
| 2006/03/15 | 315 | 317 | 313 | 317 | 131,000 |
| 2006/03/14 | 318 | 318 | 312 | 316 | 153,000 |
| 2006/03/13 | 318 | 320 | 316 | 316 | 98,000 |
| 2006/03/10 | 322 | 322 | 316 | 316 | 234,000 |
| 2006/03/09 | 320 | 322 | 314 | 322 | 226,000 |
| 2006/03/08 | 318 | 320 | 315 | 320 | 214,000 |
| 2006/03/07 | 314 | 320 | 313 | 318 | 251,000 |
| 2006/03/06 | 315 | 316 | 312 | 312 | 309,000 |
| 2006/03/03 | 325 | 325 | 315 | 319 | 464,000 |
| 2006/03/02 | 338 | 338 | 327 | 328 | 1,167,000 |
| 2006/03/01 | 346 | 352 | 333 | 333 | 6,732,000 |