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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,298 | 1,314 | 1,290 | 1,305 | 8,700 |
| 2017/12/28 | 1,309 | 1,309 | 1,297 | 1,297 | 3,900 |
| 2017/12/27 | 1,301 | 1,312 | 1,301 | 1,308 | 2,400 |
| 2017/12/26 | 1,300 | 1,308 | 1,291 | 1,298 | 6,700 |
| 2017/12/25 | 1,301 | 1,311 | 1,291 | 1,300 | 13,200 |
| 2017/12/22 | 1,339 | 1,339 | 1,311 | 1,315 | 10,000 |
| 2017/12/21 | 1,336 | 1,349 | 1,322 | 1,332 | 18,100 |
| 2017/12/20 | 1,318 | 1,346 | 1,310 | 1,340 | 16,200 |
| 2017/12/19 | 1,326 | 1,336 | 1,315 | 1,320 | 8,500 |
| 2017/12/18 | 1,314 | 1,329 | 1,306 | 1,326 | 10,000 |
| 2017/12/15 | 1,337 | 1,337 | 1,306 | 1,315 | 12,500 |
| 2017/12/14 | 1,338 | 1,338 | 1,308 | 1,323 | 6,500 |
| 2017/12/13 | 1,329 | 1,340 | 1,280 | 1,336 | 22,800 |
| 2017/12/12 | 1,320 | 1,328 | 1,317 | 1,320 | 10,700 |
| 2017/12/11 | 1,296 | 1,319 | 1,296 | 1,318 | 19,700 |
| 2017/12/08 | 1,278 | 1,308 | 1,277 | 1,287 | 17,600 |
| 2017/12/07 | 1,294 | 1,297 | 1,285 | 1,287 | 8,800 |
| 2017/12/06 | 1,299 | 1,307 | 1,287 | 1,289 | 9,200 |
| 2017/12/05 | 1,288 | 1,309 | 1,287 | 1,306 | 11,900 |
| 2017/12/04 | 1,297 | 1,317 | 1,287 | 1,302 | 13,700 |
| 2017/12/01 | 1,274 | 1,294 | 1,272 | 1,289 | 12,700 |
| 2017/11/30 | 1,277 | 1,303 | 1,275 | 1,281 | 12,000 |
| 2017/11/29 | 1,268 | 1,279 | 1,263 | 1,273 | 8,200 |
| 2017/11/28 | 1,261 | 1,275 | 1,259 | 1,263 | 9,800 |
| 2017/11/27 | 1,266 | 1,281 | 1,260 | 1,265 | 9,200 |
| 2017/11/24 | 1,267 | 1,276 | 1,260 | 1,265 | 5,600 |
| 2017/11/22 | 1,296 | 1,296 | 1,268 | 1,273 | 8,900 |
| 2017/11/21 | 1,292 | 1,300 | 1,277 | 1,287 | 18,400 |
| 2017/11/20 | 1,279 | 1,291 | 1,266 | 1,283 | 14,600 |
| 2017/11/17 | 1,264 | 1,287 | 1,256 | 1,280 | 17,900 |
| 2017/11/16 | 1,260 | 1,271 | 1,257 | 1,259 | 11,100 |
| 2017/11/15 | 1,277 | 1,278 | 1,250 | 1,259 | 9,100 |
| 2017/11/14 | 1,294 | 1,302 | 1,279 | 1,286 | 7,100 |
| 2017/11/13 | 1,297 | 1,297 | 1,278 | 1,293 | 8,400 |
| 2017/11/10 | 1,295 | 1,309 | 1,294 | 1,299 | 6,800 |
| 2017/11/09 | 1,302 | 1,310 | 1,288 | 1,310 | 16,200 |
| 2017/11/08 | 1,294 | 1,296 | 1,285 | 1,293 | 10,400 |
| 2017/11/07 | 1,281 | 1,296 | 1,281 | 1,294 | 6,600 |
| 2017/11/06 | 1,306 | 1,306 | 1,281 | 1,285 | 17,700 |
| 2017/11/02 | 1,300 | 1,318 | 1,296 | 1,305 | 7,700 |
| 2017/11/01 | 1,318 | 1,320 | 1,295 | 1,300 | 17,700 |
| 2017/10/31 | 1,335 | 1,335 | 1,314 | 1,318 | 6,700 |
| 2017/10/30 | 1,338 | 1,340 | 1,316 | 1,330 | 16,900 |
| 2017/10/27 | 1,313 | 1,340 | 1,312 | 1,330 | 10,600 |
| 2017/10/26 | 1,322 | 1,322 | 1,307 | 1,312 | 9,100 |
| 2017/10/25 | 1,320 | 1,338 | 1,300 | 1,316 | 19,800 |
| 2017/10/24 | 1,301 | 1,320 | 1,301 | 1,316 | 11,200 |
| 2017/10/23 | 1,300 | 1,312 | 1,270 | 1,302 | 18,300 |
| 2017/10/20 | 1,309 | 1,310 | 1,293 | 1,295 | 14,500 |
| 2017/10/19 | 1,317 | 1,324 | 1,303 | 1,309 | 7,200 |
| 2017/10/18 | 1,318 | 1,319 | 1,312 | 1,317 | 6,400 |
| 2017/10/17 | 1,320 | 1,321 | 1,313 | 1,320 | 8,300 |
| 2017/10/16 | 1,300 | 1,317 | 1,300 | 1,315 | 15,800 |
| 2017/10/13 | 1,289 | 1,298 | 1,289 | 1,296 | 7,100 |
| 2017/10/12 | 1,306 | 1,306 | 1,284 | 1,291 | 5,800 |
| 2017/10/11 | 1,305 | 1,308 | 1,290 | 1,306 | 5,600 |
| 2017/10/10 | 1,296 | 1,305 | 1,290 | 1,305 | 4,400 |
| 2017/10/06 | 1,290 | 1,298 | 1,286 | 1,293 | 5,200 |
| 2017/10/05 | 1,299 | 1,303 | 1,274 | 1,293 | 9,100 |
| 2017/10/04 | 1,305 | 1,305 | 1,282 | 1,293 | 11,300 |
| 2017/10/03 | 1,310 | 1,310 | 1,281 | 1,302 | 10,400 |
| 2017/10/02 | 1,300 | 1,310 | 1,286 | 1,303 | 9,500 |
| 2017/09/29 | 1,282 | 1,296 | 1,270 | 1,294 | 20,000 |
| 2017/09/28 | 1,281 | 1,284 | 1,270 | 1,281 | 13,400 |
| 2017/09/27 | 1,290 | 1,290 | 1,270 | 1,273 | 9,800 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 125 | 129 | 125 | 129 | 136,000 |
| 2017/09/25 | 125 | 126 | 124 | 126 | 69,000 |
| 2017/09/22 | 126 | 127 | 124 | 125 | 160,000 |
| 2017/09/21 | 127 | 128 | 126 | 126 | 241,000 |
| 2017/09/20 | 126 | 127 | 126 | 127 | 77,000 |
| 2017/09/19 | 125 | 126 | 124 | 126 | 233,000 |
| 2017/09/15 | 124 | 124 | 123 | 124 | 55,000 |
| 2017/09/14 | 123 | 124 | 123 | 124 | 54,000 |
| 2017/09/13 | 121 | 123 | 121 | 123 | 71,000 |
| 2017/09/12 | 121 | 121 | 120 | 121 | 93,000 |
| 2017/09/11 | 120 | 122 | 120 | 120 | 86,000 |
| 2017/09/08 | 120 | 121 | 120 | 120 | 113,000 |
| 2017/09/07 | 121 | 122 | 120 | 120 | 49,000 |
| 2017/09/06 | 121 | 121 | 120 | 121 | 90,000 |
| 2017/09/05 | 123 | 124 | 122 | 122 | 52,000 |
| 2017/09/04 | 122 | 124 | 121 | 123 | 144,000 |
| 2017/09/01 | 123 | 124 | 121 | 123 | 192,000 |
| 2017/08/31 | 122 | 123 | 121 | 123 | 57,000 |
| 2017/08/30 | 123 | 123 | 121 | 121 | 90,000 |
| 2017/08/29 | 122 | 123 | 121 | 123 | 66,000 |
| 2017/08/28 | 124 | 124 | 122 | 123 | 43,000 |
| 2017/08/25 | 123 | 124 | 122 | 124 | 34,000 |
| 2017/08/24 | 122 | 123 | 122 | 123 | 95,000 |
| 2017/08/23 | 124 | 124 | 122 | 122 | 91,000 |
| 2017/08/22 | 124 | 125 | 123 | 124 | 39,000 |
| 2017/08/21 | 124 | 125 | 123 | 124 | 82,000 |
| 2017/08/18 | 124 | 124 | 122 | 124 | 94,000 |
| 2017/08/17 | 125 | 126 | 124 | 124 | 105,000 |
| 2017/08/16 | 125 | 126 | 125 | 125 | 13,000 |
| 2017/08/15 | 126 | 126 | 125 | 125 | 13,000 |
| 2017/08/14 | 126 | 126 | 124 | 124 | 70,000 |
| 2017/08/10 | 125 | 128 | 124 | 127 | 85,000 |
| 2017/08/09 | 126 | 126 | 124 | 125 | 28,000 |
| 2017/08/08 | 127 | 127 | 124 | 126 | 85,000 |
| 2017/08/07 | 126 | 127 | 126 | 127 | 32,000 |
| 2017/08/04 | 125 | 126 | 124 | 126 | 66,000 |
| 2017/08/03 | 127 | 127 | 125 | 126 | 104,000 |
| 2017/08/02 | 127 | 128 | 126 | 127 | 21,000 |
| 2017/08/01 | 126 | 127 | 125 | 127 | 81,000 |
| 2017/07/31 | 128 | 128 | 126 | 126 | 53,000 |
| 2017/07/28 | 127 | 128 | 127 | 128 | 24,000 |
| 2017/07/27 | 127 | 128 | 126 | 127 | 42,000 |
| 2017/07/26 | 128 | 128 | 127 | 127 | 30,000 |
| 2017/07/25 | 127 | 128 | 127 | 128 | 74,000 |
| 2017/07/24 | 127 | 127 | 126 | 127 | 81,000 |
| 2017/07/21 | 127 | 128 | 125 | 125 | 173,000 |
| 2017/07/20 | 126 | 127 | 125 | 127 | 58,000 |
| 2017/07/19 | 124 | 126 | 124 | 126 | 94,000 |
| 2017/07/18 | 125 | 125 | 124 | 124 | 66,000 |
| 2017/07/14 | 125 | 125 | 124 | 125 | 35,000 |
| 2017/07/13 | 124 | 125 | 124 | 124 | 37,000 |
| 2017/07/12 | 125 | 126 | 124 | 124 | 57,000 |
| 2017/07/11 | 125 | 126 | 125 | 125 | 74,000 |
| 2017/07/10 | 125 | 126 | 125 | 125 | 113,000 |
| 2017/07/07 | 125 | 125 | 124 | 124 | 76,000 |
| 2017/07/06 | 126 | 126 | 125 | 125 | 85,000 |
| 2017/07/05 | 126 | 127 | 125 | 125 | 173,000 |
| 2017/07/04 | 129 | 129 | 127 | 127 | 160,000 |
| 2017/07/03 | 127 | 128 | 127 | 128 | 50,000 |
| 2017/06/30 | 127 | 127 | 126 | 127 | 49,000 |
| 2017/06/29 | 129 | 129 | 127 | 127 | 37,000 |
| 2017/06/28 | 127 | 129 | 127 | 129 | 49,000 |
| 2017/06/27 | 128 | 128 | 127 | 127 | 22,000 |
| 2017/06/26 | 127 | 127 | 127 | 127 | 53,000 |
| 2017/06/23 | 128 | 128 | 125 | 128 | 127,000 |
| 2017/06/22 | 129 | 129 | 128 | 128 | 27,000 |
| 2017/06/21 | 130 | 130 | 128 | 128 | 58,000 |
| 2017/06/20 | 129 | 130 | 129 | 130 | 59,000 |
| 2017/06/19 | 129 | 129 | 128 | 128 | 40,000 |
| 2017/06/16 | 130 | 131 | 128 | 129 | 74,000 |
| 2017/06/15 | 129 | 129 | 127 | 128 | 56,000 |
| 2017/06/14 | 131 | 132 | 130 | 130 | 29,000 |
| 2017/06/13 | 131 | 132 | 131 | 131 | 22,000 |
| 2017/06/12 | 132 | 136 | 130 | 132 | 123,000 |
| 2017/06/09 | 130 | 131 | 130 | 131 | 103,000 |
| 2017/06/08 | 130 | 131 | 129 | 131 | 56,000 |
| 2017/06/07 | 129 | 130 | 128 | 130 | 44,000 |
| 2017/06/06 | 128 | 130 | 128 | 128 | 60,000 |
| 2017/06/05 | 128 | 129 | 128 | 128 | 45,000 |
| 2017/06/02 | 127 | 130 | 127 | 129 | 137,000 |
| 2017/06/01 | 127 | 128 | 126 | 127 | 41,000 |
| 2017/05/31 | 128 | 128 | 126 | 127 | 58,000 |
| 2017/05/30 | 126 | 127 | 125 | 127 | 82,000 |
| 2017/05/29 | 127 | 127 | 125 | 126 | 44,000 |
| 2017/05/26 | 127 | 128 | 127 | 127 | 31,000 |
| 2017/05/25 | 130 | 130 | 127 | 127 | 60,000 |
| 2017/05/24 | 128 | 130 | 128 | 130 | 66,000 |
| 2017/05/23 | 127 | 129 | 127 | 128 | 104,000 |
| 2017/05/22 | 129 | 130 | 127 | 127 | 136,000 |
| 2017/05/19 | 129 | 129 | 127 | 128 | 105,000 |
| 2017/05/18 | 129 | 129 | 126 | 129 | 69,000 |
| 2017/05/17 | 131 | 132 | 130 | 131 | 81,000 |
| 2017/05/16 | 129 | 132 | 129 | 132 | 96,000 |
| 2017/05/15 | 128 | 130 | 127 | 130 | 261,000 |
| 2017/05/12 | 131 | 135 | 131 | 135 | 49,000 |
| 2017/05/11 | 134 | 135 | 133 | 134 | 56,000 |
| 2017/05/10 | 130 | 134 | 130 | 134 | 164,000 |
| 2017/05/09 | 129 | 131 | 129 | 129 | 136,000 |
| 2017/05/08 | 129 | 132 | 128 | 129 | 257,000 |
| 2017/05/02 | 130 | 131 | 128 | 128 | 77,000 |
| 2017/05/01 | 127 | 129 | 127 | 129 | 50,000 |
| 2017/04/28 | 129 | 131 | 127 | 127 | 113,000 |
| 2017/04/27 | 129 | 131 | 129 | 130 | 158,000 |
| 2017/04/26 | 129 | 130 | 128 | 129 | 64,000 |
| 2017/04/25 | 128 | 130 | 127 | 128 | 132,000 |
| 2017/04/24 | 127 | 128 | 127 | 128 | 119,000 |
| 2017/04/21 | 126 | 128 | 125 | 125 | 88,000 |
| 2017/04/20 | 122 | 126 | 122 | 125 | 104,000 |
| 2017/04/19 | 124 | 124 | 120 | 122 | 164,000 |
| 2017/04/18 | 122 | 126 | 122 | 124 | 56,000 |
| 2017/04/17 | 122 | 123 | 121 | 122 | 119,000 |
| 2017/04/14 | 120 | 121 | 120 | 120 | 118,000 |
| 2017/04/13 | 123 | 123 | 119 | 121 | 273,000 |
| 2017/04/12 | 126 | 126 | 123 | 124 | 136,000 |
| 2017/04/11 | 127 | 127 | 126 | 126 | 52,000 |
| 2017/04/10 | 128 | 128 | 126 | 127 | 105,000 |
| 2017/04/07 | 130 | 130 | 127 | 128 | 123,000 |
| 2017/04/06 | 128 | 128 | 127 | 127 | 90,000 |
| 2017/04/05 | 131 | 131 | 128 | 128 | 141,000 |
| 2017/04/04 | 132 | 132 | 130 | 131 | 125,000 |
| 2017/04/03 | 132 | 133 | 131 | 132 | 70,000 |
| 2017/03/31 | 134 | 135 | 130 | 131 | 132,000 |
| 2017/03/30 | 134 | 134 | 133 | 134 | 31,000 |
| 2017/03/29 | 132 | 134 | 132 | 134 | 76,000 |
| 2017/03/28 | 132 | 134 | 129 | 134 | 189,000 |
| 2017/03/27 | 131 | 132 | 130 | 132 | 170,000 |
| 2017/03/24 | 131 | 133 | 131 | 132 | 109,000 |
| 2017/03/23 | 133 | 133 | 130 | 131 | 169,000 |
| 2017/03/22 | 135 | 135 | 133 | 133 | 135,000 |
| 2017/03/21 | 135 | 136 | 135 | 136 | 41,000 |
| 2017/03/17 | 135 | 136 | 134 | 135 | 96,000 |
| 2017/03/16 | 134 | 136 | 134 | 135 | 106,000 |
| 2017/03/15 | 135 | 136 | 133 | 134 | 49,000 |
| 2017/03/14 | 136 | 136 | 134 | 135 | 75,000 |
| 2017/03/13 | 134 | 134 | 133 | 134 | 65,000 |
| 2017/03/10 | 134 | 136 | 134 | 134 | 219,000 |
| 2017/03/09 | 134 | 134 | 133 | 133 | 68,000 |
| 2017/03/08 | 134 | 134 | 133 | 134 | 58,000 |
| 2017/03/07 | 135 | 135 | 134 | 134 | 44,000 |
| 2017/03/06 | 134 | 135 | 134 | 135 | 66,000 |
| 2017/03/03 | 134 | 135 | 134 | 134 | 40,000 |
| 2017/03/02 | 135 | 135 | 134 | 134 | 71,000 |
| 2017/03/01 | 134 | 135 | 134 | 134 | 20,000 |
| 2017/02/28 | 134 | 135 | 134 | 134 | 32,000 |
| 2017/02/27 | 137 | 137 | 133 | 134 | 144,000 |
| 2017/02/24 | 137 | 137 | 137 | 137 | 31,000 |
| 2017/02/23 | 137 | 138 | 136 | 138 | 49,000 |
| 2017/02/22 | 139 | 139 | 137 | 137 | 57,000 |
| 2017/02/21 | 139 | 140 | 137 | 138 | 101,000 |
| 2017/02/20 | 137 | 138 | 137 | 138 | 43,000 |
| 2017/02/17 | 136 | 137 | 135 | 137 | 39,000 |
| 2017/02/16 | 136 | 138 | 136 | 136 | 100,000 |
| 2017/02/15 | 136 | 137 | 136 | 136 | 61,000 |
| 2017/02/14 | 137 | 137 | 135 | 135 | 60,000 |
| 2017/02/13 | 138 | 138 | 136 | 136 | 107,000 |
| 2017/02/10 | 135 | 137 | 135 | 137 | 89,000 |
| 2017/02/09 | 135 | 135 | 134 | 135 | 63,000 |
| 2017/02/08 | 135 | 136 | 135 | 135 | 82,000 |
| 2017/02/07 | 135 | 136 | 135 | 135 | 37,000 |
| 2017/02/06 | 137 | 137 | 136 | 136 | 43,000 |
| 2017/02/03 | 134 | 137 | 134 | 137 | 178,000 |
| 2017/02/02 | 136 | 136 | 134 | 134 | 61,000 |
| 2017/02/01 | 134 | 137 | 133 | 136 | 136,000 |
| 2017/01/31 | 134 | 135 | 134 | 135 | 75,000 |
| 2017/01/30 | 136 | 137 | 136 | 137 | 68,000 |
| 2017/01/27 | 137 | 137 | 136 | 137 | 131,000 |
| 2017/01/26 | 136 | 136 | 135 | 136 | 49,000 |
| 2017/01/25 | 135 | 136 | 135 | 135 | 92,000 |
| 2017/01/24 | 135 | 136 | 132 | 134 | 177,000 |
| 2017/01/23 | 136 | 136 | 134 | 135 | 108,000 |
| 2017/01/20 | 135 | 136 | 135 | 136 | 62,000 |
| 2017/01/19 | 134 | 135 | 134 | 135 | 50,000 |
| 2017/01/18 | 133 | 134 | 133 | 134 | 134,000 |
| 2017/01/17 | 133 | 136 | 129 | 134 | 379,000 |
| 2017/01/16 | 135 | 135 | 133 | 134 | 164,000 |
| 2017/01/13 | 136 | 136 | 135 | 135 | 93,000 |
| 2017/01/12 | 136 | 136 | 134 | 135 | 95,000 |
| 2017/01/11 | 135 | 137 | 134 | 136 | 91,000 |
| 2017/01/10 | 135 | 136 | 134 | 135 | 115,000 |
| 2017/01/06 | 135 | 136 | 133 | 136 | 171,000 |
| 2017/01/05 | 137 | 137 | 134 | 135 | 109,000 |
| 2017/01/04 | 134 | 136 | 134 | 136 | 200,000 |