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 |
|---|---|---|---|---|---|
| 2008/12/30 | 62 | 63 | 62 | 63 | 5,000 |
| 2008/12/29 | 63 | 64 | 63 | 64 | 28,000 |
| 2008/12/26 | 61 | 64 | 61 | 62 | 17,000 |
| 2008/12/25 | 64 | 65 | 60 | 63 | 134,000 |
| 2008/12/24 | 60 | 64 | 59 | 63 | 262,000 |
| 2008/12/22 | 60 | 61 | 59 | 61 | 146,000 |
| 2008/12/19 | 57 | 59 | 57 | 57 | 32,000 |
| 2008/12/18 | 56 | 59 | 56 | 59 | 73,000 |
| 2008/12/17 | 59 | 61 | 57 | 57 | 61,000 |
| 2008/12/16 | 58 | 60 | 57 | 58 | 21,000 |
| 2008/12/15 | 58 | 60 | 58 | 59 | 72,000 |
| 2008/12/12 | 61 | 61 | 57 | 57 | 81,000 |
| 2008/12/11 | 65 | 65 | 60 | 60 | 166,000 |
| 2008/12/10 | 55 | 57 | 54 | 57 | 38,000 |
| 2008/12/09 | 56 | 57 | 54 | 55 | 107,000 |
| 2008/12/08 | 51 | 57 | 51 | 57 | 153,000 |
| 2008/12/05 | 52 | 52 | 50 | 50 | 172,000 |
| 2008/12/04 | 54 | 55 | 52 | 52 | 159,000 |
| 2008/12/03 | 56 | 56 | 53 | 54 | 168,000 |
| 2008/12/02 | 53 | 58 | 53 | 55 | 311,000 |
| 2008/12/01 | 52 | 54 | 51 | 54 | 368,000 |
| 2008/11/28 | 57 | 59 | 49 | 50 | 1,277,000 |
| 2008/11/27 | 62 | 63 | 56 | 57 | 423,000 |
| 2008/11/26 | 63 | 64 | 62 | 62 | 68,000 |
| 2008/11/25 | 66 | 66 | 62 | 63 | 93,000 |
| 2008/11/21 | 69 | 69 | 64 | 64 | 109,000 |
| 2008/11/20 | 66 | 67 | 64 | 66 | 57,000 |
| 2008/11/19 | 66 | 68 | 65 | 66 | 50,000 |
| 2008/11/18 | 66 | 67 | 66 | 66 | 56,000 |
| 2008/11/17 | 68 | 68 | 66 | 67 | 23,000 |
| 2008/11/14 | 67 | 67 | 65 | 66 | 71,000 |
| 2008/11/13 | 66 | 66 | 65 | 65 | 24,000 |
| 2008/11/12 | 65 | 66 | 64 | 66 | 30,000 |
| 2008/11/11 | 66 | 67 | 64 | 64 | 29,000 |
| 2008/11/10 | 65 | 67 | 65 | 65 | 48,000 |
| 2008/11/07 | 63 | 68 | 63 | 66 | 77,000 |
| 2008/11/06 | 66 | 67 | 63 | 64 | 67,000 |
| 2008/11/05 | 66 | 68 | 66 | 68 | 63,000 |
| 2008/11/04 | 64 | 66 | 64 | 65 | 35,000 |
| 2008/10/31 | 67 | 67 | 61 | 61 | 204,000 |
| 2008/10/30 | 69 | 69 | 64 | 67 | 98,000 |
| 2008/10/29 | 67 | 70 | 65 | 66 | 38,000 |
| 2008/10/28 | 60 | 63 | 60 | 63 | 48,000 |
| 2008/10/27 | 64 | 64 | 60 | 61 | 114,000 |
| 2008/10/24 | 70 | 71 | 66 | 66 | 29,000 |
| 2008/10/23 | 70 | 70 | 68 | 68 | 18,000 |
| 2008/10/22 | 76 | 77 | 70 | 70 | 52,000 |
| 2008/10/21 | 79 | 79 | 72 | 73 | 74,000 |
| 2008/10/20 | 67 | 69 | 67 | 69 | 35,000 |
| 2008/10/17 | 67 | 70 | 65 | 65 | 32,000 |
| 2008/10/16 | 66 | 66 | 65 | 65 | 55,000 |
| 2008/10/15 | 70 | 70 | 68 | 68 | 70,000 |
| 2008/10/14 | 71 | 74 | 69 | 69 | 212,000 |
| 2008/10/10 | 67 | 67 | 61 | 65 | 94,000 |
| 2008/10/09 | 71 | 74 | 70 | 74 | 43,000 |
| 2008/10/08 | 70 | 74 | 60 | 74 | 413,000 |
| 2008/10/07 | 73 | 83 | 73 | 76 | 264,000 |
| 2008/10/06 | 82 | 89 | 82 | 83 | 122,000 |
| 2008/10/03 | 83 | 85 | 83 | 83 | 45,000 |
| 2008/10/02 | 86 | 86 | 84 | 84 | 51,000 |
| 2008/10/01 | 86 | 86 | 83 | 86 | 13,000 |
| 2008/09/30 | 83 | 84 | 80 | 83 | 207,000 |
| 2008/09/29 | 87 | 87 | 85 | 85 | 29,000 |
| 2008/09/26 | 88 | 88 | 87 | 87 | 9,000 |
| 2008/09/25 | 87 | 88 | 87 | 88 | 20,000 |
| 2008/09/24 | 87 | 87 | 87 | 87 | 18,000 |
| 2008/09/22 | 87 | 91 | 87 | 89 | 76,000 |
| 2008/09/19 | 86 | 87 | 84 | 85 | 76,000 |
| 2008/09/18 | 84 | 87 | 84 | 86 | 107,000 |
| 2008/09/17 | 87 | 89 | 80 | 86 | 113,000 |
| 2008/09/16 | 88 | 90 | 81 | 87 | 92,000 |
| 2008/09/12 | 92 | 92 | 90 | 91 | 41,000 |
| 2008/09/11 | 94 | 94 | 92 | 92 | 34,000 |
| 2008/09/10 | 94 | 95 | 94 | 94 | 18,000 |
| 2008/09/09 | 96 | 96 | 95 | 95 | 12,000 |
| 2008/09/08 | 93 | 97 | 93 | 97 | 78,000 |
| 2008/09/05 | 97 | 97 | 94 | 94 | 70,000 |
| 2008/09/04 | 98 | 99 | 98 | 98 | 26,000 |
| 2008/09/03 | 98 | 99 | 98 | 98 | 49,000 |
| 2008/09/02 | 99 | 99 | 97 | 97 | 40,000 |
| 2008/09/01 | 100 | 100 | 98 | 99 | 9,000 |
| 2008/08/29 | 99 | 99 | 99 | 99 | 3,000 |
| 2008/08/28 | 100 | 100 | 98 | 99 | 42,000 |
| 2008/08/27 | 100 | 100 | 99 | 99 | 2,000 |
| 2008/08/26 | 99 | 100 | 99 | 100 | 11,000 |
| 2008/08/25 | 99 | 100 | 99 | 100 | 6,000 |
| 2008/08/22 | 99 | 100 | 99 | 99 | 12,000 |
| 2008/08/21 | 102 | 102 | 101 | 101 | 41,000 |
| 2008/08/20 | 98 | 101 | 98 | 101 | 31,000 |
| 2008/08/19 | 99 | 99 | 99 | 99 | 11,000 |
| 2008/08/18 | 101 | 101 | 99 | 99 | 28,000 |
| 2008/08/15 | 100 | 100 | 99 | 99 | 33,000 |
| 2008/08/14 | 101 | 101 | 100 | 101 | 55,000 |
| 2008/08/13 | 101 | 101 | 100 | 101 | 71,000 |
| 2008/08/12 | 104 | 104 | 102 | 102 | 79,000 |
| 2008/08/11 | 103 | 104 | 102 | 104 | 39,000 |
| 2008/08/08 | 103 | 103 | 101 | 102 | 63,000 |
| 2008/08/07 | 104 | 104 | 102 | 102 | 29,000 |
| 2008/08/06 | 102 | 104 | 102 | 104 | 49,000 |
| 2008/08/05 | 101 | 103 | 100 | 103 | 62,000 |
| 2008/08/04 | 104 | 104 | 100 | 102 | 141,000 |
| 2008/08/01 | 103 | 104 | 103 | 103 | 29,000 |
| 2008/07/31 | 104 | 104 | 103 | 103 | 14,000 |
| 2008/07/30 | 105 | 105 | 103 | 103 | 23,000 |
| 2008/07/29 | 104 | 106 | 103 | 104 | 28,000 |
| 2008/07/28 | 103 | 104 | 103 | 104 | 80,000 |
| 2008/07/25 | 104 | 104 | 102 | 102 | 89,000 |
| 2008/07/24 | 105 | 108 | 104 | 104 | 57,000 |
| 2008/07/23 | 104 | 106 | 104 | 105 | 91,000 |
| 2008/07/22 | 113 | 113 | 105 | 107 | 97,000 |
| 2008/07/18 | 103 | 103 | 102 | 103 | 55,000 |
| 2008/07/17 | 102 | 102 | 101 | 101 | 23,000 |
| 2008/07/16 | 100 | 103 | 100 | 101 | 28,000 |
| 2008/07/15 | 102 | 106 | 101 | 102 | 68,000 |
| 2008/07/14 | 105 | 105 | 103 | 103 | 17,000 |
| 2008/07/11 | 103 | 104 | 103 | 103 | 63,000 |
| 2008/07/10 | 104 | 104 | 103 | 103 | 30,000 |
| 2008/07/09 | 104 | 104 | 103 | 103 | 51,000 |
| 2008/07/08 | 104 | 105 | 103 | 103 | 57,000 |
| 2008/07/07 | 101 | 103 | 101 | 103 | 19,000 |
| 2008/07/04 | 102 | 103 | 101 | 102 | 30,000 |
| 2008/07/03 | 102 | 103 | 102 | 103 | 53,000 |
| 2008/07/02 | 101 | 102 | 101 | 101 | 43,000 |
| 2008/07/01 | 103 | 104 | 102 | 103 | 116,000 |
| 2008/06/30 | 107 | 108 | 103 | 104 | 111,000 |
| 2008/06/27 | 111 | 112 | 109 | 109 | 69,000 |
| 2008/06/26 | 112 | 113 | 112 | 113 | 56,000 |
| 2008/06/25 | 112 | 112 | 111 | 111 | 46,000 |
| 2008/06/24 | 114 | 114 | 111 | 112 | 54,000 |
| 2008/06/23 | 117 | 118 | 113 | 113 | 86,000 |
| 2008/06/20 | 116 | 116 | 115 | 116 | 46,000 |
| 2008/06/19 | 118 | 118 | 116 | 116 | 38,000 |
| 2008/06/18 | 119 | 119 | 117 | 118 | 85,000 |
| 2008/06/17 | 117 | 118 | 117 | 117 | 69,000 |
| 2008/06/16 | 119 | 120 | 119 | 120 | 21,000 |
| 2008/06/13 | 119 | 120 | 119 | 119 | 19,000 |
| 2008/06/12 | 120 | 120 | 120 | 120 | 7,000 |
| 2008/06/11 | 122 | 122 | 119 | 121 | 140,000 |
| 2008/06/10 | 120 | 120 | 119 | 120 | 23,000 |
| 2008/06/09 | 120 | 120 | 119 | 120 | 16,000 |
| 2008/06/06 | 120 | 121 | 120 | 121 | 30,000 |
| 2008/06/05 | 121 | 121 | 120 | 121 | 45,000 |
| 2008/06/04 | 120 | 122 | 120 | 121 | 54,000 |
| 2008/06/03 | 120 | 121 | 120 | 120 | 29,000 |
| 2008/06/02 | 121 | 121 | 120 | 120 | 63,000 |
| 2008/05/30 | 121 | 122 | 120 | 121 | 164,000 |
| 2008/05/29 | 120 | 122 | 120 | 121 | 28,000 |
| 2008/05/28 | 121 | 121 | 120 | 120 | 15,000 |
| 2008/05/27 | 121 | 121 | 120 | 121 | 43,000 |
| 2008/05/26 | 122 | 122 | 121 | 121 | 20,000 |
| 2008/05/23 | 121 | 122 | 121 | 121 | 34,000 |
| 2008/05/22 | 123 | 123 | 121 | 121 | 57,000 |
| 2008/05/21 | 123 | 123 | 122 | 122 | 71,000 |
| 2008/05/20 | 122 | 123 | 121 | 123 | 84,000 |
| 2008/05/19 | 121 | 122 | 120 | 121 | 77,000 |
| 2008/05/16 | 121 | 121 | 120 | 120 | 205,000 |
| 2008/05/15 | 121 | 123 | 120 | 123 | 60,000 |
| 2008/05/14 | 120 | 122 | 120 | 122 | 28,000 |
| 2008/05/13 | 121 | 121 | 120 | 121 | 17,000 |
| 2008/05/12 | 120 | 121 | 120 | 121 | 44,000 |
| 2008/05/09 | 121 | 122 | 120 | 120 | 41,000 |
| 2008/05/08 | 121 | 122 | 120 | 121 | 48,000 |
| 2008/05/07 | 122 | 122 | 120 | 122 | 218,000 |
| 2008/05/02 | 123 | 123 | 123 | 123 | 19,000 |
| 2008/05/01 | 122 | 123 | 122 | 123 | 38,000 |
| 2008/04/30 | 122 | 123 | 121 | 122 | 38,000 |
| 2008/04/28 | 121 | 123 | 121 | 121 | 78,000 |
| 2008/04/25 | 121 | 123 | 121 | 122 | 31,000 |
| 2008/04/24 | 121 | 121 | 121 | 121 | 15,000 |
| 2008/04/23 | 122 | 122 | 122 | 122 | 4,000 |
| 2008/04/22 | 123 | 123 | 121 | 122 | 51,000 |
| 2008/04/21 | 124 | 124 | 123 | 123 | 69,000 |
| 2008/04/18 | 123 | 123 | 122 | 123 | 24,000 |
| 2008/04/17 | 123 | 124 | 122 | 123 | 36,000 |
| 2008/04/16 | 122 | 123 | 121 | 122 | 26,000 |
| 2008/04/15 | 121 | 126 | 121 | 123 | 48,000 |
| 2008/04/14 | 123 | 123 | 121 | 122 | 36,000 |
| 2008/04/11 | 123 | 124 | 122 | 123 | 34,000 |
| 2008/04/10 | 124 | 124 | 123 | 123 | 21,000 |
| 2008/04/09 | 126 | 126 | 123 | 124 | 22,000 |
| 2008/04/08 | 125 | 125 | 124 | 124 | 39,000 |
| 2008/04/07 | 125 | 125 | 124 | 124 | 28,000 |
| 2008/04/04 | 125 | 125 | 124 | 125 | 58,000 |
| 2008/04/03 | 127 | 127 | 124 | 125 | 77,000 |
| 2008/04/02 | 127 | 127 | 125 | 127 | 49,000 |
| 2008/04/01 | 125 | 126 | 125 | 126 | 27,000 |
| 2008/03/31 | 126 | 126 | 125 | 125 | 52,000 |
| 2008/03/28 | 126 | 126 | 125 | 126 | 43,000 |
| 2008/03/27 | 128 | 128 | 127 | 127 | 7,000 |
| 2008/03/26 | 127 | 128 | 127 | 128 | 14,000 |
| 2008/03/25 | 132 | 133 | 131 | 131 | 45,000 |
| 2008/03/24 | 131 | 133 | 127 | 132 | 128,000 |
| 2008/03/21 | 130 | 131 | 129 | 131 | 44,000 |
| 2008/03/19 | 128 | 129 | 127 | 128 | 69,000 |
| 2008/03/18 | 126 | 130 | 125 | 127 | 52,000 |
| 2008/03/17 | 127 | 128 | 125 | 125 | 98,000 |
| 2008/03/14 | 129 | 130 | 128 | 129 | 23,000 |
| 2008/03/13 | 130 | 131 | 127 | 129 | 86,000 |
| 2008/03/12 | 134 | 134 | 130 | 131 | 81,000 |
| 2008/03/11 | 130 | 132 | 129 | 131 | 25,000 |
| 2008/03/10 | 130 | 134 | 130 | 130 | 99,000 |
| 2008/03/07 | 131 | 133 | 131 | 132 | 29,000 |
| 2008/03/06 | 131 | 133 | 131 | 133 | 13,000 |
| 2008/03/05 | 131 | 134 | 131 | 132 | 30,000 |
| 2008/03/04 | 131 | 133 | 130 | 133 | 80,000 |
| 2008/03/03 | 131 | 132 | 130 | 131 | 39,000 |
| 2008/02/29 | 133 | 134 | 130 | 133 | 122,000 |
| 2008/02/28 | 136 | 139 | 133 | 133 | 128,000 |
| 2008/02/27 | 137 | 138 | 137 | 137 | 22,000 |
| 2008/02/26 | 138 | 139 | 138 | 138 | 93,000 |
| 2008/02/25 | 134 | 138 | 134 | 138 | 30,000 |
| 2008/02/22 | 134 | 138 | 134 | 136 | 61,000 |
| 2008/02/21 | 135 | 136 | 135 | 135 | 91,000 |
| 2008/02/20 | 132 | 134 | 132 | 134 | 25,000 |
| 2008/02/19 | 132 | 134 | 131 | 134 | 90,000 |
| 2008/02/18 | 133 | 133 | 130 | 132 | 109,000 |
| 2008/02/15 | 132 | 134 | 132 | 133 | 48,000 |
| 2008/02/14 | 135 | 136 | 131 | 135 | 71,000 |
| 2008/02/13 | 135 | 136 | 134 | 134 | 19,000 |
| 2008/02/12 | 135 | 135 | 133 | 135 | 23,000 |
| 2008/02/08 | 136 | 138 | 136 | 138 | 17,000 |
| 2008/02/07 | 137 | 138 | 135 | 136 | 25,000 |
| 2008/02/06 | 138 | 138 | 136 | 137 | 61,000 |
| 2008/02/05 | 140 | 141 | 139 | 139 | 24,000 |
| 2008/02/04 | 139 | 141 | 139 | 140 | 28,000 |
| 2008/02/01 | 140 | 140 | 138 | 139 | 26,000 |
| 2008/01/31 | 139 | 140 | 137 | 140 | 41,000 |
| 2008/01/30 | 139 | 141 | 137 | 138 | 18,000 |
| 2008/01/29 | 139 | 140 | 138 | 140 | 46,000 |
| 2008/01/28 | 139 | 139 | 136 | 137 | 57,000 |
| 2008/01/25 | 137 | 138 | 135 | 137 | 61,000 |
| 2008/01/24 | 135 | 135 | 131 | 135 | 104,000 |
| 2008/01/23 | 133 | 136 | 130 | 132 | 74,000 |
| 2008/01/22 | 136 | 136 | 128 | 131 | 83,000 |
| 2008/01/21 | 140 | 141 | 136 | 136 | 42,000 |
| 2008/01/18 | 129 | 136 | 129 | 136 | 84,000 |
| 2008/01/17 | 125 | 132 | 125 | 131 | 140,000 |
| 2008/01/16 | 131 | 135 | 128 | 130 | 272,000 |
| 2008/01/15 | 143 | 143 | 139 | 139 | 55,000 |
| 2008/01/11 | 144 | 145 | 143 | 143 | 117,000 |
| 2008/01/10 | 146 | 148 | 145 | 145 | 70,000 |
| 2008/01/09 | 146 | 147 | 145 | 146 | 79,000 |
| 2008/01/08 | 144 | 147 | 144 | 147 | 68,000 |
| 2008/01/07 | 147 | 147 | 143 | 143 | 121,000 |
| 2008/01/04 | 148 | 148 | 147 | 147 | 59,000 |