日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 78 81 77 79 31,000
2011/12/29 78 78 78 78 11,000
2011/12/28 77 79 77 79 17,000
2011/12/27 78 78 77 77 23,000
2011/12/26 77 78 76 78 41,000
2011/12/22 79 80 77 77 95,000
2011/12/21 78 80 78 78 68,000
2011/12/20 77 78 77 78 16,000
2011/12/19 77 78 77 77 35,000
2011/12/16 78 78 77 77 77,000
2011/12/15 79 80 78 79 25,000
2011/12/14 78 79 78 79 18,000
2011/12/13 79 79 79 79 4,000
2011/12/12 81 81 79 79 132,000
2011/12/09 76 78 76 78 38,000
2011/12/08 77 77 77 77 9,000
2011/12/07 76 76 76 76 10,000
2011/12/06 76 77 76 76 16,000
2011/12/05 76 77 75 76 39,000
2011/12/02 75 77 75 77 35,000
2011/12/01 75 76 75 75 7,000
2011/11/30 75 76 75 75 30,000
2011/11/29 74 75 74 75 25,000
2011/11/28 74 75 74 75 18,000
2011/11/25 75 76 74 76 9,000
2011/11/24 75 76 74 75 20,000
2011/11/22 76 76 75 76 25,000
2011/11/21 77 77 76 76 47,000
2011/11/18 76 76 75 76 11,000
2011/11/17 75 75 75 75 18,000
2011/11/16 76 78 76 76 41,000
2011/11/15 75 76 75 75 15,000
2011/11/14 75 78 75 75 53,000
2011/11/11 76 76 74 74 23,000
2011/11/10 75 78 75 78 44,000
2011/11/09 73 75 73 75 13,000
2011/11/08 73 74 73 73 20,000
2011/11/07 74 74 74 74 4,000
2011/11/04 74 74 73 74 11,000
2011/11/02 75 75 74 74 5,000
2011/11/01 75 76 75 75 11,000
2011/10/31 77 77 76 76 7,000
2011/10/28 77 78 77 78 13,000
2011/10/27 76 78 76 77 28,000
2011/10/26 74 77 74 75 26,000
2011/10/25 74 74 74 74 89,000
2011/10/24 75 76 74 74 39,000
2011/10/21 77 78 74 75 69,000
2011/10/20 74 76 74 76 31,000
2011/10/19 74 74 73 74 30,000
2011/10/18 74 74 74 74 6,000
2011/10/17 74 74 74 74 13,000
2011/10/14 74 74 73 74 9,000
2011/10/13 73 75 73 74 28,000
2011/10/12 73 75 73 75 11,000
2011/10/11 73 74 73 74 7,000
2011/10/07 75 75 71 73 223,000
2011/10/06 73 74 73 73 24,000
2011/10/05 73 74 73 73 11,000
2011/10/04 74 74 73 74 31,000
2011/10/03 76 76 74 75 19,000
2011/09/30 76 77 76 76 41,000
2011/09/29 75 75 74 75 11,000
2011/09/28 75 76 74 74 44,000
2011/09/27 75 76 75 75 39,000
2011/09/26 76 76 75 75 17,000
2011/09/22 78 78 76 76 23,000
2011/09/21 80 80 77 77 61,000
2011/09/20 78 78 77 77 38,000
2011/09/16 76 78 76 78 38,000
2011/09/15 76 77 76 77 11,000
2011/09/14 76 77 76 76 9,000
2011/09/13 76 78 76 76 38,000
2011/09/12 78 78 77 77 21,000
2011/09/09 78 78 77 78 15,000
2011/09/08 79 79 77 78 21,000
2011/09/07 78 78 78 78 12,000
2011/09/06 78 79 77 78 41,000
2011/09/05 79 80 78 80 18,000
2011/09/02 80 80 79 79 18,000
2011/09/01 80 80 80 80 16,000
2011/08/31 80 82 79 79 38,000
2011/08/30 81 82 81 81 25,000
2011/08/29 79 81 79 81 36,000
2011/08/26 78 79 78 79 7,000
2011/08/25 78 80 78 79 32,000
2011/08/24 79 79 79 79 2,000
2011/08/23 79 79 78 78 3,000
2011/08/22 80 80 78 78 45,000
2011/08/19 79 79 78 79 25,000
2011/08/18 79 80 79 79 27,000
2011/08/17 80 80 79 79 20,000
2011/08/16 80 80 79 79 7,000
2011/08/15 79 80 79 80 2,000
2011/08/12 80 80 78 78 7,000
2011/08/11 76 79 76 79 20,000
2011/08/10 80 81 79 80 89,000
2011/08/09 78 80 76 80 84,000
2011/08/08 78 80 78 79 27,000
2011/08/05 78 81 77 81 102,000
2011/08/04 80 81 80 81 27,000
2011/08/03 81 81 79 80 122,000
2011/08/02 83 83 81 82 56,000
2011/08/01 82 82 82 82 26,000
2011/07/29 82 83 82 83 16,000
2011/07/28 82 82 81 82 32,000
2011/07/27 83 83 83 83 3,000
2011/07/26 83 83 82 83 27,000
2011/07/25 84 84 83 83 27,000
2011/07/22 84 84 83 83 45,000
2011/07/21 86 87 83 84 162,000
2011/07/20 84 85 83 85 51,000
2011/07/19 83 84 83 83 23,000
2011/07/15 83 85 83 83 41,000
2011/07/14 83 85 82 83 68,000
2011/07/13 82 84 81 83 61,000
2011/07/12 83 83 83 83 31,000
2011/07/11 84 84 83 83 43,000
2011/07/08 84 85 84 85 6,000
2011/07/07 84 84 84 84 8,000
2011/07/06 83 84 83 84 23,000
2011/07/05 85 85 83 83 68,000
2011/07/04 84 86 84 85 86,000
2011/07/01 84 84 83 84 16,000
2011/06/30 83 84 82 84 191,000
2011/06/29 84 84 84 84 6,000
2011/06/28 85 85 83 84 32,000
2011/06/27 83 85 83 85 8,000
2011/06/24 83 85 83 85 21,000
2011/06/23 83 84 83 84 20,000
2011/06/22 84 84 83 84 15,000
2011/06/21 84 85 83 84 50,000
2011/06/20 83 83 82 83 32,000
2011/06/17 82 83 82 83 25,000
2011/06/16 83 83 82 82 11,000
2011/06/15 82 83 82 83 10,000
2011/06/14 83 83 83 83 15,000
2011/06/13 85 86 83 83 111,000
2011/06/10 82 84 82 84 36,000
2011/06/09 81 82 81 82 28,000
2011/06/08 82 83 82 83 11,000
2011/06/07 81 82 80 82 9,000
2011/06/06 81 81 81 81 16,000
2011/06/03 82 82 82 82 8,000
2011/06/02 83 83 83 83 5,000
2011/06/01 83 83 83 83 8,000
2011/05/31 85 85 82 84 37,000
2011/05/30 85 85 83 85 8,000
2011/05/27 83 84 83 84 5,000
2011/05/26 85 85 83 83 27,000
2011/05/25 82 83 82 83 9,000
2011/05/24 83 84 80 84 147,000
2011/05/23 85 86 81 82 75,000
2011/05/20 83 86 81 86 67,000
2011/05/19 86 86 80 82 78,000
2011/05/18 85 87 85 87 23,000
2011/05/17 83 87 81 87 26,000
2011/05/16 83 83 83 83 16,000
2011/05/13 85 85 83 83 54,000
2011/05/12 86 87 85 86 29,000
2011/05/11 86 87 86 87 43,000
2011/05/10 87 87 85 85 96,000
2011/05/09 84 85 83 83 25,000
2011/05/06 85 85 85 85 4,000
2011/05/02 83 84 83 84 8,000
2011/04/28 82 83 82 83 2,000
2011/04/27 84 84 82 84 24,000
2011/04/26 84 84 84 84 3,000
2011/04/25 84 84 84 84 21,000
2011/04/22 85 85 84 85 16,000
2011/04/21 84 86 84 85 58,000
2011/04/20 84 85 83 85 30,000
2011/04/19 82 84 82 84 14,000
2011/04/18 83 83 82 82 7,000
2011/04/15 82 83 82 83 14,000
2011/04/14 83 84 82 84 16,000
2011/04/13 82 83 82 83 24,000
2011/04/12 84 84 83 83 9,000
2011/04/11 82 84 82 83 9,000
2011/04/08 82 83 81 82 45,000
2011/04/07 82 82 81 81 45,000
2011/04/06 84 84 82 82 12,000
2011/04/05 86 86 82 82 85,000
2011/04/04 88 88 86 86 29,000
2011/04/01 88 88 86 86 35,000
2011/03/31 87 88 87 88 28,000
2011/03/30 87 89 87 87 35,000
2011/03/29 85 89 85 89 33,000
2011/03/28 89 91 87 91 88,000
2011/03/25 87 89 87 87 33,000
2011/03/24 87 89 87 87 63,000
2011/03/23 90 90 88 89 24,000
2011/03/22 89 93 86 89 184,000
2011/03/18 83 85 82 84 81,000
2011/03/17 78 82 78 82 74,000
2011/03/16 70 83 70 81 172,000
2011/03/15 78 78 70 74 307,000
2011/03/14 70 92 70 80 672,000
2011/03/11 98 100 98 99 96,000
2011/03/10 101 101 98 101 197,000
2011/03/09 99 102 99 102 406,000
2011/03/08 91 99 91 97 181,000
2011/03/07 93 94 92 92 57,000
2011/03/04 90 93 90 93 208,000
2011/03/03 88 90 88 89 45,000
2011/03/02 90 90 88 88 58,000
2011/03/01 88 91 88 91 49,000
2011/02/28 88 89 87 89 48,000
2011/02/25 86 87 86 86 37,000
2011/02/24 89 89 86 87 107,000
2011/02/23 88 90 87 89 108,000
2011/02/22 94 94 89 89 168,000
2011/02/21 94 95 91 92 132,000
2011/02/18 89 92 88 92 163,000
2011/02/17 88 89 87 88 118,000
2011/02/16 86 87 86 87 83,000
2011/02/15 85 86 85 86 100,000
2011/02/14 85 85 84 85 99,000
2011/02/10 88 88 84 85 663,000
2011/02/09 95 95 93 93 34,000
2011/02/08 94 95 94 94 84,000
2011/02/07 91 93 91 92 110,000
2011/02/04 92 93 91 92 70,000
2011/02/03 93 93 92 92 38,000
2011/02/02 94 94 93 93 46,000
2011/02/01 94 94 92 93 20,000
2011/01/31 92 94 90 94 49,000
2011/01/28 94 95 93 93 136,000
2011/01/27 94 95 93 94 134,000
2011/01/26 93 95 92 95 44,000
2011/01/25 93 94 92 93 33,000
2011/01/24 91 93 90 91 45,000
2011/01/21 93 94 88 90 185,000
2011/01/20 94 94 92 94 91,000
2011/01/19 95 95 94 94 65,000
2011/01/18 95 96 94 95 41,000
2011/01/17 95 96 94 95 83,000
2011/01/14 93 95 92 94 74,000
2011/01/13 92 93 92 92 55,000
2011/01/12 89 92 89 92 92,000
2011/01/11 88 90 87 90 65,000
2011/01/07 87 88 86 88 46,000
2011/01/06 83 86 83 84 67,000
2011/01/05 83 85 82 83 99,000
2011/01/04 82 82 81 81 28,000

このページの先頭へ