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 |
---|---|---|---|---|---|
2019/12/30 | 920 | 923 | 909 | 911 | 3,500 |
2019/12/27 | 910 | 926 | 907 | 926 | 8,000 |
2019/12/26 | 908 | 915 | 907 | 915 | 6,700 |
2019/12/25 | 913 | 919 | 913 | 916 | 3,600 |
2019/12/24 | 929 | 929 | 921 | 921 | 5,600 |
2019/12/23 | 940 | 940 | 926 | 928 | 10,400 |
2019/12/20 | 925 | 945 | 917 | 942 | 10,800 |
2019/12/19 | 926 | 938 | 921 | 935 | 10,300 |
2019/12/18 | 951 | 952 | 938 | 940 | 12,100 |
2019/12/17 | 942 | 953 | 942 | 953 | 19,300 |
2019/12/16 | 933 | 948 | 928 | 939 | 18,400 |
2019/12/13 | 918 | 941 | 918 | 930 | 30,100 |
2019/12/12 | 920 | 925 | 911 | 918 | 6,700 |
2019/12/11 | 927 | 927 | 912 | 915 | 11,400 |
2019/12/10 | 919 | 930 | 916 | 925 | 8,700 |
2019/12/09 | 933 | 933 | 918 | 919 | 10,300 |
2019/12/06 | 920 | 926 | 913 | 926 | 4,500 |
2019/12/05 | 926 | 926 | 920 | 920 | 7,700 |
2019/12/04 | 912 | 926 | 912 | 925 | 7,700 |
2019/12/03 | 930 | 930 | 914 | 923 | 8,600 |
2019/12/02 | 939 | 939 | 928 | 933 | 4,200 |
2019/11/29 | 943 | 943 | 936 | 939 | 4,700 |
2019/11/28 | 940 | 949 | 934 | 941 | 10,800 |
2019/11/27 | 923 | 940 | 923 | 940 | 11,900 |
2019/11/26 | 928 | 941 | 927 | 930 | 12,300 |
2019/11/25 | 897 | 941 | 892 | 931 | 22,800 |
2019/11/22 | 897 | 898 | 881 | 894 | 17,200 |
2019/11/21 | 917 | 919 | 897 | 900 | 14,700 |
2019/11/20 | 936 | 936 | 910 | 917 | 9,800 |
2019/11/19 | 945 | 948 | 933 | 938 | 6,700 |
2019/11/18 | 949 | 949 | 931 | 948 | 9,900 |
2019/11/15 | 904 | 948 | 885 | 944 | 39,300 |
2019/11/14 | 933 | 939 | 896 | 907 | 17,300 |
2019/11/13 | 945 | 946 | 927 | 932 | 36,200 |
2019/11/12 | 906 | 931 | 881 | 930 | 22,500 |
2019/11/11 | 904 | 910 | 870 | 910 | 22,200 |
2019/11/08 | 851 | 852 | 837 | 845 | 7,800 |
2019/11/07 | 857 | 859 | 837 | 844 | 12,200 |
2019/11/06 | 853 | 860 | 852 | 859 | 6,100 |
2019/11/05 | 868 | 870 | 852 | 865 | 19,600 |
2019/11/01 | 821 | 829 | 816 | 823 | 4,900 |
2019/10/31 | 829 | 832 | 821 | 832 | 9,500 |
2019/10/30 | 810 | 826 | 810 | 826 | 16,300 |
2019/10/29 | 809 | 819 | 809 | 814 | 7,500 |
2019/10/28 | 804 | 809 | 802 | 804 | 9,000 |
2019/10/25 | 794 | 804 | 794 | 804 | 7,900 |
2019/10/24 | 798 | 804 | 794 | 802 | 7,200 |
2019/10/23 | 794 | 798 | 791 | 796 | 4,800 |
2019/10/21 | 798 | 799 | 793 | 794 | 5,400 |
2019/10/18 | 794 | 795 | 790 | 795 | 7,500 |
2019/10/17 | 804 | 804 | 790 | 791 | 7,300 |
2019/10/16 | 802 | 809 | 800 | 805 | 8,200 |
2019/10/15 | 796 | 809 | 795 | 797 | 8,300 |
2019/10/11 | 791 | 793 | 789 | 793 | 8,600 |
2019/10/10 | 800 | 800 | 790 | 790 | 6,600 |
2019/10/09 | 790 | 802 | 790 | 802 | 7,400 |
2019/10/08 | 795 | 804 | 791 | 796 | 3,300 |
2019/10/07 | 797 | 797 | 790 | 792 | 4,600 |
2019/10/04 | 793 | 799 | 790 | 797 | 4,700 |
2019/10/03 | 795 | 798 | 792 | 793 | 4,700 |
2019/10/02 | 788 | 809 | 788 | 806 | 9,000 |
2019/10/01 | 791 | 800 | 790 | 790 | 7,300 |
2019/09/30 | 803 | 803 | 789 | 790 | 5,300 |
2019/09/27 | 815 | 815 | 785 | 798 | 16,900 |
2019/09/26 | 819 | 819 | 815 | 819 | 9,800 |
2019/09/25 | 814 | 818 | 811 | 818 | 4,700 |
2019/09/24 | 804 | 816 | 803 | 816 | 9,600 |
2019/09/20 | 804 | 804 | 795 | 800 | 6,900 |
2019/09/19 | 793 | 801 | 790 | 801 | 12,200 |
2019/09/18 | 798 | 798 | 789 | 793 | 6,700 |
2019/09/17 | 793 | 818 | 787 | 798 | 10,400 |
2019/09/13 | 802 | 807 | 785 | 803 | 26,800 |
2019/09/12 | 810 | 810 | 785 | 794 | 26,100 |
2019/09/11 | 782 | 800 | 760 | 800 | 33,500 |
2019/09/10 | 765 | 787 | 760 | 770 | 21,600 |
2019/09/09 | 758 | 794 | 740 | 774 | 63,000 |
2019/09/06 | 722 | 740 | 717 | 740 | 17,000 |
2019/09/05 | 716 | 723 | 716 | 721 | 5,500 |
2019/09/04 | 717 | 723 | 715 | 715 | 3,300 |
2019/09/03 | 720 | 727 | 720 | 721 | 4,900 |
2019/09/02 | 723 | 723 | 717 | 719 | 1,700 |
2019/08/30 | 717 | 723 | 717 | 723 | 6,200 |
2019/08/29 | 719 | 722 | 716 | 716 | 2,100 |
2019/08/28 | 718 | 723 | 717 | 722 | 4,300 |
2019/08/27 | 736 | 736 | 719 | 719 | 7,500 |
2019/08/26 | 728 | 729 | 721 | 721 | 4,700 |
2019/08/23 | 751 | 751 | 730 | 731 | 2,800 |
2019/08/22 | 734 | 744 | 730 | 744 | 3,800 |
2019/08/21 | 728 | 737 | 728 | 733 | 5,800 |
2019/08/20 | 743 | 743 | 731 | 735 | 6,200 |
2019/08/19 | 727 | 735 | 727 | 732 | 3,500 |
2019/08/16 | 731 | 732 | 722 | 722 | 2,300 |
2019/08/15 | 714 | 728 | 714 | 728 | 2,900 |
2019/08/14 | 729 | 729 | 719 | 721 | 4,300 |
2019/08/13 | 722 | 738 | 716 | 721 | 6,200 |
2019/08/09 | 730 | 742 | 718 | 730 | 4,200 |
2019/08/08 | 725 | 728 | 720 | 728 | 3,400 |
2019/08/07 | 720 | 721 | 717 | 717 | 4,200 |
2019/08/06 | 714 | 729 | 710 | 725 | 10,400 |
2019/08/05 | 745 | 765 | 727 | 729 | 10,800 |
2019/08/02 | 753 | 756 | 741 | 741 | 11,300 |
2019/08/01 | 753 | 763 | 753 | 762 | 7,100 |
2019/07/31 | 756 | 759 | 753 | 755 | 5,100 |
2019/07/30 | 755 | 761 | 751 | 761 | 7,500 |
2019/07/29 | 757 | 761 | 750 | 751 | 5,000 |
2019/07/26 | 756 | 759 | 752 | 757 | 3,200 |
2019/07/25 | 754 | 759 | 754 | 758 | 2,800 |
2019/07/24 | 764 | 767 | 751 | 757 | 7,300 |
2019/07/23 | 764 | 767 | 760 | 760 | 8,100 |
2019/07/22 | 765 | 765 | 756 | 762 | 14,200 |
2019/07/19 | 764 | 766 | 758 | 764 | 21,100 |
2019/07/18 | 800 | 800 | 773 | 779 | 8,900 |
2019/07/17 | 796 | 803 | 792 | 799 | 9,700 |
2019/07/16 | 802 | 802 | 785 | 791 | 4,800 |
2019/07/12 | 799 | 806 | 793 | 802 | 4,800 |
2019/07/11 | 793 | 806 | 790 | 805 | 4,200 |
2019/07/10 | 795 | 796 | 786 | 789 | 6,600 |
2019/07/09 | 800 | 800 | 786 | 795 | 7,900 |
2019/07/08 | 790 | 792 | 781 | 790 | 4,600 |
2019/07/05 | 787 | 787 | 776 | 785 | 7,200 |
2019/07/04 | 780 | 785 | 780 | 784 | 5,400 |
2019/07/03 | 756 | 788 | 756 | 775 | 8,500 |
2019/07/02 | 766 | 770 | 765 | 768 | 5,200 |
2019/07/01 | 760 | 762 | 754 | 760 | 6,100 |
2019/06/28 | 753 | 763 | 751 | 751 | 3,500 |
2019/06/27 | 753 | 763 | 753 | 754 | 4,100 |
2019/06/26 | 760 | 764 | 751 | 753 | 6,200 |
2019/06/25 | 754 | 773 | 754 | 764 | 4,500 |
2019/06/24 | 776 | 776 | 758 | 758 | 5,000 |
2019/06/21 | 799 | 803 | 769 | 775 | 13,700 |
2019/06/20 | 772 | 801 | 772 | 791 | 7,600 |
2019/06/19 | 758 | 782 | 758 | 776 | 8,100 |
2019/06/18 | 766 | 773 | 749 | 751 | 5,700 |
2019/06/17 | 752 | 763 | 752 | 762 | 8,300 |
2019/06/14 | 750 | 770 | 748 | 770 | 8,600 |
2019/06/13 | 760 | 764 | 751 | 751 | 11,500 |
2019/06/12 | 774 | 780 | 770 | 775 | 6,400 |
2019/06/11 | 755 | 772 | 752 | 770 | 18,100 |
2019/06/10 | 748 | 759 | 748 | 755 | 8,800 |
2019/06/07 | 740 | 748 | 734 | 742 | 4,600 |
2019/06/06 | 736 | 747 | 736 | 740 | 5,900 |
2019/06/05 | 726 | 735 | 725 | 735 | 12,500 |
2019/06/04 | 722 | 727 | 719 | 724 | 4,600 |
2019/06/03 | 717 | 723 | 716 | 720 | 7,100 |
2019/05/31 | 712 | 731 | 712 | 725 | 9,200 |
2019/05/30 | 712 | 719 | 712 | 712 | 5,800 |
2019/05/29 | 716 | 723 | 712 | 712 | 7,700 |
2019/05/28 | 725 | 730 | 718 | 718 | 5,200 |
2019/05/27 | 713 | 742 | 713 | 730 | 4,700 |
2019/05/24 | 716 | 725 | 715 | 715 | 6,100 |
2019/05/23 | 722 | 725 | 720 | 720 | 5,500 |
2019/05/22 | 726 | 728 | 717 | 724 | 6,000 |
2019/05/21 | 724 | 728 | 722 | 725 | 7,600 |
2019/05/20 | 730 | 730 | 714 | 724 | 6,600 |
2019/05/17 | 722 | 729 | 720 | 729 | 7,600 |
2019/05/16 | 720 | 722 | 715 | 722 | 9,000 |
2019/05/15 | 718 | 724 | 713 | 720 | 5,500 |
2019/05/14 | 706 | 730 | 706 | 720 | 15,400 |
2019/05/13 | 715 | 735 | 713 | 713 | 13,900 |
2019/05/10 | 759 | 763 | 727 | 728 | 22,400 |
2019/05/09 | 756 | 760 | 747 | 756 | 12,600 |
2019/05/08 | 755 | 777 | 753 | 757 | 16,800 |
2019/05/07 | 824 | 824 | 781 | 789 | 17,900 |
2019/04/26 | 825 | 828 | 820 | 825 | 5,500 |
2019/04/25 | 820 | 831 | 812 | 829 | 9,400 |
2019/04/24 | 820 | 830 | 813 | 817 | 11,000 |
2019/04/23 | 804 | 831 | 804 | 823 | 19,800 |
2019/04/22 | 820 | 830 | 810 | 819 | 10,000 |
2019/04/19 | 824 | 829 | 820 | 822 | 7,600 |
2019/04/18 | 828 | 834 | 822 | 824 | 7,200 |
2019/04/17 | 833 | 837 | 820 | 832 | 11,800 |
2019/04/16 | 826 | 835 | 823 | 833 | 6,400 |
2019/04/15 | 822 | 840 | 822 | 838 | 8,700 |
2019/04/12 | 821 | 831 | 814 | 823 | 10,600 |
2019/04/11 | 822 | 830 | 808 | 822 | 6,600 |
2019/04/10 | 825 | 829 | 813 | 823 | 6,100 |
2019/04/09 | 825 | 831 | 817 | 825 | 7,300 |
2019/04/08 | 838 | 839 | 817 | 828 | 10,000 |
2019/04/05 | 829 | 844 | 829 | 837 | 9,400 |
2019/04/04 | 830 | 842 | 823 | 828 | 10,300 |
2019/04/03 | 832 | 838 | 822 | 827 | 12,600 |
2019/04/02 | 837 | 844 | 823 | 832 | 15,000 |
2019/04/01 | 813 | 839 | 813 | 830 | 25,700 |
2019/03/29 | 803 | 823 | 803 | 810 | 15,300 |
2019/03/28 | 824 | 828 | 804 | 805 | 23,300 |
2019/03/27 | 829 | 835 | 810 | 824 | 25,000 |
2019/03/26 | 787 | 835 | 787 | 835 | 49,300 |
2019/03/25 | 779 | 798 | 769 | 775 | 20,600 |
2019/03/22 | 790 | 795 | 768 | 793 | 27,100 |
2019/03/20 | 784 | 800 | 773 | 783 | 16,300 |
2019/03/19 | 780 | 796 | 770 | 784 | 18,700 |
2019/03/18 | 800 | 801 | 772 | 781 | 37,900 |
2019/03/15 | 743 | 783 | 740 | 779 | 44,900 |
2019/03/14 | 734 | 765 | 734 | 743 | 22,000 |
2019/03/13 | 738 | 748 | 730 | 733 | 17,600 |
2019/03/12 | 720 | 741 | 715 | 739 | 38,500 |
2019/03/11 | 720 | 721 | 711 | 714 | 17,800 |
2019/03/08 | 712 | 724 | 706 | 716 | 36,400 |
2019/03/07 | 714 | 720 | 711 | 720 | 16,500 |
2019/03/06 | 721 | 721 | 715 | 715 | 14,300 |
2019/03/05 | 729 | 736 | 725 | 726 | 6,800 |
2019/03/04 | 723 | 736 | 723 | 734 | 8,900 |
2019/03/01 | 723 | 727 | 720 | 721 | 8,200 |
2019/02/28 | 720 | 725 | 720 | 722 | 7,900 |
2019/02/27 | 717 | 725 | 717 | 718 | 12,100 |
2019/02/26 | 733 | 735 | 717 | 718 | 17,200 |
2019/02/25 | 725 | 740 | 718 | 740 | 16,800 |
2019/02/22 | 726 | 728 | 718 | 719 | 16,600 |
2019/02/21 | 728 | 737 | 721 | 728 | 17,600 |
2019/02/20 | 733 | 733 | 724 | 729 | 10,300 |
2019/02/19 | 738 | 740 | 728 | 733 | 6,500 |
2019/02/18 | 728 | 742 | 728 | 740 | 9,500 |
2019/02/15 | 716 | 721 | 716 | 721 | 6,700 |
2019/02/14 | 721 | 729 | 719 | 719 | 5,900 |
2019/02/13 | 731 | 733 | 724 | 725 | 8,700 |
2019/02/12 | 715 | 736 | 715 | 732 | 14,900 |
2019/02/08 | 730 | 742 | 723 | 724 | 12,100 |
2019/02/07 | 753 | 753 | 735 | 736 | 14,000 |
2019/02/06 | 760 | 760 | 752 | 752 | 13,000 |
2019/02/05 | 758 | 767 | 752 | 758 | 17,900 |
2019/02/04 | 752 | 773 | 752 | 758 | 14,400 |
2019/02/01 | 758 | 758 | 750 | 750 | 21,800 |
2019/01/31 | 755 | 770 | 753 | 759 | 13,800 |
2019/01/30 | 774 | 784 | 753 | 753 | 20,600 |
2019/01/29 | 768 | 774 | 754 | 763 | 8,600 |
2019/01/28 | 797 | 799 | 767 | 768 | 11,500 |
2019/01/25 | 793 | 802 | 782 | 782 | 8,400 |
2019/01/24 | 797 | 809 | 795 | 799 | 5,800 |
2019/01/23 | 790 | 812 | 790 | 797 | 10,200 |
2019/01/22 | 799 | 816 | 793 | 798 | 22,100 |
2019/01/21 | 787 | 797 | 786 | 792 | 17,900 |
2019/01/18 | 779 | 785 | 767 | 778 | 20,400 |
2019/01/17 | 782 | 790 | 774 | 781 | 6,600 |
2019/01/16 | 799 | 799 | 770 | 774 | 10,200 |
2019/01/15 | 770 | 802 | 770 | 802 | 8,300 |
2019/01/11 | 787 | 794 | 771 | 775 | 8,500 |
2019/01/10 | 770 | 791 | 764 | 786 | 11,700 |
2019/01/09 | 792 | 808 | 780 | 785 | 19,400 |
2019/01/08 | 788 | 811 | 782 | 792 | 12,800 |
2019/01/07 | 783 | 799 | 772 | 779 | 12,600 |
2019/01/04 | 740 | 777 | 740 | 769 | 16,700 |