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 |
|---|---|---|---|---|---|
| 2009/12/30 | 73 | 74 | 73 | 74 | 25,000 |
| 2009/12/29 | 75 | 75 | 72 | 73 | 128,000 |
| 2009/12/28 | 73 | 75 | 72 | 74 | 77,000 |
| 2009/12/25 | 74 | 74 | 72 | 73 | 56,000 |
| 2009/12/24 | 73 | 74 | 72 | 74 | 111,000 |
| 2009/12/22 | 73 | 78 | 72 | 73 | 97,000 |
| 2009/12/21 | 72 | 73 | 71 | 72 | 97,000 |
| 2009/12/18 | 70 | 75 | 70 | 72 | 179,000 |
| 2009/12/17 | 74 | 74 | 70 | 71 | 203,000 |
| 2009/12/16 | 73 | 79 | 73 | 74 | 65,000 |
| 2009/12/15 | 72 | 73 | 71 | 73 | 23,000 |
| 2009/12/14 | 75 | 75 | 72 | 72 | 14,000 |
| 2009/12/11 | 79 | 80 | 71 | 76 | 217,000 |
| 2009/12/10 | 67 | 76 | 67 | 75 | 382,000 |
| 2009/12/09 | 65 | 67 | 65 | 67 | 80,000 |
| 2009/12/08 | 66 | 66 | 65 | 66 | 34,000 |
| 2009/12/07 | 68 | 68 | 64 | 65 | 271,000 |
| 2009/12/04 | 67 | 68 | 67 | 68 | 25,000 |
| 2009/12/03 | 66 | 69 | 65 | 68 | 32,000 |
| 2009/12/02 | 66 | 66 | 65 | 66 | 19,000 |
| 2009/12/01 | 65 | 66 | 64 | 65 | 61,000 |
| 2009/11/30 | 63 | 65 | 63 | 64 | 44,000 |
| 2009/11/27 | 65 | 66 | 63 | 63 | 56,000 |
| 2009/11/26 | 66 | 67 | 66 | 66 | 18,000 |
| 2009/11/25 | 65 | 67 | 64 | 66 | 112,000 |
| 2009/11/24 | 75 | 75 | 69 | 69 | 52,000 |
| 2009/11/20 | 66 | 70 | 66 | 70 | 57,000 |
| 2009/11/19 | 68 | 70 | 68 | 68 | 37,000 |
| 2009/11/18 | 69 | 70 | 69 | 69 | 27,000 |
| 2009/11/17 | 70 | 71 | 69 | 70 | 49,000 |
| 2009/11/16 | 71 | 71 | 70 | 70 | 48,000 |
| 2009/11/13 | 70 | 70 | 70 | 70 | 19,000 |
| 2009/11/12 | 71 | 72 | 69 | 70 | 60,000 |
| 2009/11/11 | 69 | 73 | 69 | 73 | 20,000 |
| 2009/11/10 | 69 | 70 | 69 | 70 | 44,000 |
| 2009/11/09 | 70 | 70 | 67 | 68 | 111,000 |
| 2009/11/06 | 70 | 71 | 70 | 70 | 60,000 |
| 2009/11/05 | 70 | 71 | 70 | 71 | 45,000 |
| 2009/11/04 | 71 | 71 | 70 | 71 | 30,000 |
| 2009/11/02 | 70 | 70 | 70 | 70 | 63,000 |
| 2009/10/30 | 71 | 72 | 70 | 72 | 18,000 |
| 2009/10/29 | 71 | 71 | 70 | 70 | 22,000 |
| 2009/10/28 | 71 | 72 | 70 | 71 | 70,000 |
| 2009/10/27 | 71 | 72 | 71 | 72 | 12,000 |
| 2009/10/26 | 72 | 72 | 71 | 72 | 44,000 |
| 2009/10/23 | 71 | 72 | 71 | 72 | 13,000 |
| 2009/10/22 | 71 | 71 | 70 | 70 | 34,000 |
| 2009/10/21 | 71 | 72 | 71 | 71 | 127,000 |
| 2009/10/20 | 70 | 71 | 70 | 71 | 56,000 |
| 2009/10/19 | 70 | 72 | 70 | 72 | 16,000 |
| 2009/10/16 | 71 | 72 | 70 | 71 | 55,000 |
| 2009/10/15 | 74 | 74 | 71 | 71 | 58,000 |
| 2009/10/14 | 73 | 73 | 73 | 73 | 20,000 |
| 2009/10/13 | 74 | 74 | 73 | 73 | 50,000 |
| 2009/10/09 | 75 | 76 | 74 | 74 | 23,000 |
| 2009/10/08 | 72 | 74 | 72 | 74 | 49,000 |
| 2009/10/07 | 72 | 74 | 72 | 73 | 31,000 |
| 2009/10/06 | 74 | 74 | 72 | 72 | 10,000 |
| 2009/10/05 | 73 | 75 | 73 | 75 | 26,000 |
| 2009/10/02 | 74 | 75 | 72 | 75 | 34,000 |
| 2009/10/01 | 73 | 74 | 73 | 73 | 19,000 |
| 2009/09/30 | 74 | 75 | 74 | 74 | 31,000 |
| 2009/09/29 | 75 | 75 | 73 | 74 | 30,000 |
| 2009/09/28 | 78 | 78 | 75 | 76 | 25,000 |
| 2009/09/25 | 79 | 79 | 77 | 79 | 125,000 |
| 2009/09/24 | 81 | 81 | 78 | 79 | 76,000 |
| 2009/09/18 | 78 | 79 | 77 | 79 | 49,000 |
| 2009/09/17 | 79 | 79 | 78 | 79 | 59,000 |
| 2009/09/16 | 80 | 80 | 79 | 79 | 13,000 |
| 2009/09/15 | 79 | 81 | 79 | 81 | 11,000 |
| 2009/09/14 | 83 | 83 | 79 | 79 | 32,000 |
| 2009/09/11 | 80 | 80 | 78 | 79 | 18,000 |
| 2009/09/10 | 78 | 80 | 78 | 80 | 44,000 |
| 2009/09/09 | 77 | 79 | 77 | 78 | 27,000 |
| 2009/09/08 | 78 | 79 | 77 | 78 | 33,000 |
| 2009/09/07 | 78 | 78 | 77 | 77 | 14,000 |
| 2009/09/04 | 79 | 80 | 77 | 77 | 36,000 |
| 2009/09/03 | 79 | 79 | 78 | 79 | 8,000 |
| 2009/09/02 | 81 | 81 | 78 | 79 | 57,000 |
| 2009/09/01 | 81 | 82 | 81 | 82 | 32,000 |
| 2009/08/31 | 82 | 82 | 81 | 81 | 46,000 |
| 2009/08/28 | 83 | 83 | 82 | 82 | 28,000 |
| 2009/08/27 | 83 | 83 | 82 | 83 | 34,000 |
| 2009/08/26 | 85 | 85 | 83 | 83 | 22,000 |
| 2009/08/25 | 84 | 85 | 84 | 84 | 14,000 |
| 2009/08/24 | 84 | 85 | 83 | 85 | 32,000 |
| 2009/08/21 | 85 | 85 | 82 | 82 | 55,000 |
| 2009/08/20 | 84 | 85 | 83 | 85 | 39,000 |
| 2009/08/19 | 84 | 85 | 82 | 85 | 42,000 |
| 2009/08/18 | 82 | 84 | 82 | 83 | 47,000 |
| 2009/08/17 | 86 | 86 | 84 | 84 | 48,000 |
| 2009/08/14 | 86 | 88 | 86 | 87 | 133,000 |
| 2009/08/13 | 83 | 86 | 81 | 84 | 258,000 |
| 2009/08/12 | 78 | 78 | 75 | 77 | 32,000 |
| 2009/08/11 | 76 | 78 | 76 | 78 | 18,000 |
| 2009/08/10 | 77 | 77 | 76 | 77 | 21,000 |
| 2009/08/07 | 77 | 77 | 76 | 77 | 17,000 |
| 2009/08/06 | 78 | 80 | 77 | 77 | 7,000 |
| 2009/08/05 | 79 | 79 | 78 | 78 | 17,000 |
| 2009/08/04 | 80 | 80 | 79 | 79 | 55,000 |
| 2009/08/03 | 76 | 79 | 76 | 79 | 25,000 |
| 2009/07/31 | 76 | 78 | 76 | 78 | 15,000 |
| 2009/07/30 | 77 | 77 | 76 | 77 | 19,000 |
| 2009/07/29 | 75 | 76 | 75 | 76 | 15,000 |
| 2009/07/28 | 74 | 76 | 73 | 75 | 81,000 |
| 2009/07/27 | 75 | 75 | 74 | 75 | 27,000 |
| 2009/07/24 | 74 | 75 | 73 | 75 | 27,000 |
| 2009/07/23 | 74 | 75 | 73 | 74 | 33,000 |
| 2009/07/22 | 75 | 75 | 74 | 74 | 9,000 |
| 2009/07/21 | 74 | 76 | 74 | 74 | 97,000 |
| 2009/07/17 | 75 | 77 | 72 | 75 | 109,000 |
| 2009/07/16 | 74 | 75 | 74 | 74 | 42,000 |
| 2009/07/15 | 75 | 75 | 74 | 75 | 22,000 |
| 2009/07/14 | 72 | 80 | 72 | 74 | 132,000 |
| 2009/07/13 | 72 | 72 | 70 | 71 | 46,000 |
| 2009/07/10 | 73 | 73 | 72 | 73 | 51,000 |
| 2009/07/09 | 72 | 76 | 72 | 73 | 79,000 |
| 2009/07/08 | 75 | 75 | 73 | 74 | 67,000 |
| 2009/07/07 | 76 | 76 | 75 | 75 | 67,000 |
| 2009/07/06 | 77 | 78 | 76 | 76 | 112,000 |
| 2009/07/03 | 80 | 80 | 78 | 78 | 55,000 |
| 2009/07/02 | 80 | 80 | 78 | 79 | 41,000 |
| 2009/07/01 | 80 | 80 | 78 | 78 | 34,000 |
| 2009/06/30 | 82 | 82 | 80 | 80 | 30,000 |
| 2009/06/29 | 82 | 83 | 82 | 82 | 25,000 |
| 2009/06/26 | 84 | 84 | 82 | 82 | 38,000 |
| 2009/06/25 | 83 | 84 | 82 | 83 | 40,000 |
| 2009/06/24 | 83 | 84 | 82 | 82 | 43,000 |
| 2009/06/23 | 83 | 84 | 83 | 84 | 15,000 |
| 2009/06/22 | 87 | 87 | 83 | 86 | 52,000 |
| 2009/06/19 | 88 | 88 | 85 | 86 | 37,000 |
| 2009/06/18 | 87 | 87 | 85 | 87 | 50,000 |
| 2009/06/17 | 85 | 86 | 85 | 86 | 11,000 |
| 2009/06/16 | 87 | 87 | 84 | 84 | 111,000 |
| 2009/06/15 | 87 | 91 | 86 | 88 | 137,000 |
| 2009/06/12 | 84 | 88 | 84 | 84 | 251,000 |
| 2009/06/11 | 84 | 86 | 82 | 85 | 250,000 |
| 2009/06/10 | 77 | 83 | 77 | 83 | 170,000 |
| 2009/06/09 | 80 | 81 | 76 | 76 | 126,000 |
| 2009/06/08 | 71 | 81 | 71 | 76 | 227,000 |
| 2009/06/05 | 72 | 72 | 71 | 71 | 12,000 |
| 2009/06/04 | 70 | 72 | 70 | 72 | 32,000 |
| 2009/06/03 | 72 | 72 | 72 | 72 | 37,000 |
| 2009/06/02 | 73 | 73 | 71 | 73 | 71,000 |
| 2009/06/01 | 71 | 73 | 70 | 73 | 57,000 |
| 2009/05/29 | 73 | 73 | 72 | 72 | 5,000 |
| 2009/05/28 | 70 | 73 | 70 | 71 | 19,000 |
| 2009/05/27 | 73 | 73 | 71 | 71 | 25,000 |
| 2009/05/26 | 71 | 73 | 70 | 73 | 14,000 |
| 2009/05/25 | 70 | 71 | 70 | 71 | 10,000 |
| 2009/05/22 | 71 | 72 | 69 | 72 | 11,000 |
| 2009/05/21 | 70 | 71 | 69 | 70 | 70,000 |
| 2009/05/20 | 69 | 69 | 65 | 68 | 99,000 |
| 2009/05/19 | 71 | 72 | 69 | 70 | 52,000 |
| 2009/05/18 | 71 | 71 | 69 | 70 | 49,000 |
| 2009/05/15 | 73 | 73 | 72 | 72 | 3,000 |
| 2009/05/14 | 72 | 72 | 72 | 72 | 4,000 |
| 2009/05/13 | 73 | 75 | 71 | 72 | 30,000 |
| 2009/05/12 | 73 | 73 | 71 | 72 | 16,000 |
| 2009/05/11 | 72 | 75 | 72 | 72 | 13,000 |
| 2009/05/08 | 73 | 74 | 70 | 72 | 64,000 |
| 2009/05/07 | 75 | 75 | 72 | 74 | 31,000 |
| 2009/05/01 | 73 | 73 | 71 | 72 | 12,000 |
| 2009/04/30 | 70 | 73 | 70 | 73 | 14,000 |
| 2009/04/28 | 74 | 74 | 72 | 72 | 4,000 |
| 2009/04/27 | 73 | 77 | 73 | 77 | 35,000 |
| 2009/04/24 | 70 | 73 | 70 | 71 | 36,000 |
| 2009/04/23 | 75 | 78 | 74 | 75 | 21,000 |
| 2009/04/22 | 79 | 79 | 70 | 75 | 74,000 |
| 2009/04/21 | 77 | 80 | 76 | 78 | 52,000 |
| 2009/04/20 | 77 | 79 | 77 | 79 | 24,000 |
| 2009/04/17 | 79 | 79 | 75 | 77 | 30,000 |
| 2009/04/16 | 79 | 79 | 78 | 78 | 19,000 |
| 2009/04/15 | 79 | 79 | 78 | 79 | 12,000 |
| 2009/04/14 | 80 | 80 | 78 | 78 | 13,000 |
| 2009/04/13 | 80 | 80 | 80 | 80 | 1,000 |
| 2009/04/10 | 80 | 80 | 79 | 80 | 11,000 |
| 2009/04/09 | 79 | 80 | 78 | 78 | 24,000 |
| 2009/04/08 | 80 | 80 | 80 | 80 | 3,000 |
| 2009/04/07 | 80 | 82 | 79 | 82 | 6,000 |
| 2009/04/06 | 80 | 81 | 80 | 80 | 6,000 |
| 2009/04/03 | 80 | 81 | 77 | 80 | 20,000 |
| 2009/04/02 | 81 | 81 | 79 | 79 | 7,000 |
| 2009/04/01 | 79 | 80 | 78 | 78 | 11,000 |
| 2009/03/31 | 77 | 83 | 77 | 78 | 27,000 |
| 2009/03/30 | 83 | 85 | 82 | 85 | 14,000 |
| 2009/03/27 | 86 | 86 | 85 | 85 | 11,000 |
| 2009/03/26 | 88 | 88 | 85 | 86 | 7,000 |
| 2009/03/25 | 82 | 88 | 80 | 87 | 66,000 |
| 2009/03/24 | 86 | 86 | 81 | 85 | 37,000 |
| 2009/03/23 | 86 | 86 | 76 | 85 | 126,000 |
| 2009/03/19 | 79 | 79 | 76 | 76 | 55,000 |
| 2009/03/18 | 79 | 84 | 76 | 78 | 77,000 |
| 2009/03/17 | 76 | 76 | 76 | 76 | 2,000 |
| 2009/03/16 | 71 | 85 | 71 | 74 | 56,000 |
| 2009/03/13 | 72 | 72 | 72 | 72 | 3,000 |
| 2009/03/12 | 72 | 72 | 71 | 71 | 4,000 |
| 2009/03/11 | 74 | 74 | 72 | 72 | 6,000 |
| 2009/03/10 | 72 | 74 | 71 | 74 | 33,000 |
| 2009/03/09 | 71 | 72 | 71 | 72 | 42,000 |
| 2009/03/06 | 71 | 71 | 71 | 71 | 17,000 |
| 2009/03/05 | 72 | 74 | 72 | 72 | 11,000 |
| 2009/03/04 | 72 | 72 | 71 | 71 | 24,000 |
| 2009/03/03 | 70 | 71 | 70 | 71 | 24,000 |
| 2009/02/27 | 71 | 71 | 70 | 70 | 18,000 |
| 2009/02/26 | 71 | 71 | 71 | 71 | 29,000 |
| 2009/02/25 | 72 | 72 | 71 | 71 | 34,000 |
| 2009/02/24 | 69 | 71 | 69 | 69 | 33,000 |
| 2009/02/23 | 70 | 70 | 69 | 69 | 103,000 |
| 2009/02/20 | 69 | 70 | 69 | 70 | 53,000 |
| 2009/02/19 | 69 | 70 | 69 | 69 | 113,000 |
| 2009/02/18 | 70 | 70 | 70 | 70 | 44,000 |
| 2009/02/17 | 68 | 70 | 68 | 70 | 69,000 |
| 2009/02/16 | 66 | 69 | 66 | 68 | 24,000 |
| 2009/02/12 | 68 | 70 | 68 | 70 | 47,000 |
| 2009/02/10 | 70 | 70 | 67 | 70 | 46,000 |
| 2009/02/09 | 72 | 73 | 66 | 71 | 56,000 |
| 2009/02/06 | 70 | 70 | 69 | 70 | 21,000 |
| 2009/02/05 | 69 | 70 | 68 | 70 | 28,000 |
| 2009/02/04 | 71 | 71 | 70 | 70 | 14,000 |
| 2009/02/03 | 69 | 70 | 69 | 70 | 87,000 |
| 2009/02/02 | 69 | 69 | 67 | 67 | 14,000 |
| 2009/01/30 | 65 | 69 | 65 | 68 | 106,000 |
| 2009/01/29 | 65 | 66 | 64 | 66 | 17,000 |
| 2009/01/28 | 64 | 66 | 64 | 66 | 19,000 |
| 2009/01/27 | 64 | 65 | 64 | 65 | 28,000 |
| 2009/01/26 | 63 | 65 | 63 | 64 | 21,000 |
| 2009/01/23 | 64 | 64 | 60 | 63 | 79,000 |
| 2009/01/22 | 65 | 65 | 64 | 64 | 11,000 |
| 2009/01/21 | 67 | 68 | 66 | 66 | 59,000 |
| 2009/01/20 | 66 | 66 | 65 | 66 | 46,000 |
| 2009/01/19 | 64 | 64 | 63 | 64 | 53,000 |
| 2009/01/16 | 64 | 66 | 64 | 64 | 43,000 |
| 2009/01/15 | 64 | 65 | 64 | 64 | 5,000 |
| 2009/01/14 | 65 | 67 | 64 | 67 | 50,000 |
| 2009/01/13 | 63 | 63 | 63 | 63 | 26,000 |
| 2009/01/09 | 65 | 65 | 64 | 64 | 7,000 |
| 2009/01/08 | 62 | 64 | 62 | 64 | 25,000 |
| 2009/01/07 | 65 | 66 | 63 | 64 | 55,000 |
| 2009/01/06 | 63 | 66 | 61 | 63 | 72,000 |
| 2009/01/05 | 64 | 66 | 61 | 61 | 39,000 |