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 |
|---|---|---|---|---|---|
| 2024/12/30 | 830 | 839 | 830 | 835 | 8,000 |
| 2024/12/27 | 825 | 840 | 821 | 838 | 20,400 |
| 2024/12/26 | 814 | 825 | 813 | 825 | 16,400 |
| 2024/12/25 | 814 | 815 | 808 | 815 | 19,100 |
| 2024/12/24 | 820 | 822 | 814 | 814 | 7,400 |
| 2024/12/23 | 812 | 815 | 801 | 815 | 19,700 |
| 2024/12/20 | 812 | 814 | 802 | 804 | 10,100 |
| 2024/12/19 | 808 | 818 | 804 | 816 | 5,900 |
| 2024/12/18 | 808 | 823 | 808 | 808 | 41,200 |
| 2024/12/17 | 836 | 840 | 811 | 818 | 28,700 |
| 2024/12/16 | 842 | 844 | 837 | 837 | 6,900 |
| 2024/12/13 | 848 | 850 | 842 | 843 | 11,200 |
| 2024/12/12 | 864 | 864 | 847 | 857 | 30,000 |
| 2024/12/11 | 864 | 864 | 854 | 861 | 10,500 |
| 2024/12/10 | 850 | 862 | 850 | 862 | 15,700 |
| 2024/12/09 | 849 | 855 | 837 | 851 | 20,900 |
| 2024/12/06 | 849 | 849 | 833 | 840 | 12,800 |
| 2024/12/05 | 837 | 851 | 830 | 843 | 26,100 |
| 2024/12/04 | 859 | 859 | 831 | 834 | 28,400 |
| 2024/12/03 | 867 | 870 | 855 | 861 | 17,300 |
| 2024/12/02 | 845 | 865 | 845 | 862 | 17,600 |
| 2024/11/29 | 854 | 854 | 837 | 842 | 16,600 |
| 2024/11/28 | 834 | 854 | 834 | 844 | 12,900 |
| 2024/11/27 | 852 | 852 | 820 | 835 | 20,500 |
| 2024/11/26 | 865 | 865 | 847 | 852 | 19,700 |
| 2024/11/25 | 869 | 878 | 865 | 865 | 8,100 |
| 2024/11/22 | 866 | 876 | 866 | 870 | 7,700 |
| 2024/11/21 | 860 | 875 | 857 | 866 | 14,800 |
| 2024/11/20 | 872 | 876 | 852 | 854 | 16,300 |
| 2024/11/19 | 859 | 876 | 859 | 871 | 14,500 |
| 2024/11/18 | 866 | 871 | 855 | 859 | 12,600 |
| 2024/11/15 | 863 | 878 | 863 | 870 | 8,400 |
| 2024/11/14 | 865 | 872 | 850 | 861 | 21,300 |
| 2024/11/13 | 853 | 879 | 852 | 860 | 31,100 |
| 2024/11/12 | 888 | 910 | 875 | 883 | 54,000 |
| 2024/11/11 | 873 | 884 | 865 | 883 | 22,300 |
| 2024/11/08 | 897 | 901 | 880 | 883 | 42,600 |
| 2024/11/07 | 912 | 912 | 860 | 900 | 230,300 |
| 2024/11/06 | 769 | 803 | 768 | 792 | 27,400 |
| 2024/11/05 | 759 | 772 | 752 | 772 | 9,000 |
| 2024/11/01 | 741 | 771 | 740 | 754 | 38,100 |
| 2024/10/31 | 732 | 751 | 729 | 750 | 30,600 |
| 2024/10/30 | 753 | 754 | 731 | 731 | 118,000 |
| 2024/10/29 | 756 | 763 | 751 | 753 | 15,600 |
| 2024/10/28 | 742 | 760 | 742 | 754 | 16,400 |
| 2024/10/25 | 758 | 758 | 734 | 746 | 40,300 |
| 2024/10/24 | 762 | 764 | 753 | 762 | 9,600 |
| 2024/10/23 | 771 | 776 | 763 | 769 | 21,700 |
| 2024/10/22 | 792 | 792 | 762 | 776 | 16,600 |
| 2024/10/21 | 790 | 790 | 784 | 787 | 6,000 |
| 2024/10/18 | 785 | 796 | 784 | 784 | 14,400 |
| 2024/10/17 | 781 | 795 | 777 | 784 | 24,300 |
| 2024/10/16 | 790 | 799 | 781 | 781 | 13,200 |
| 2024/10/15 | 799 | 802 | 795 | 795 | 7,600 |
| 2024/10/11 | 802 | 802 | 796 | 801 | 7,100 |
| 2024/10/10 | 789 | 802 | 785 | 802 | 13,500 |
| 2024/10/09 | 800 | 800 | 784 | 789 | 14,700 |
| 2024/10/08 | 814 | 817 | 800 | 803 | 7,600 |
| 2024/10/07 | 802 | 821 | 800 | 815 | 11,300 |
| 2024/10/04 | 795 | 807 | 795 | 801 | 16,200 |
| 2024/10/03 | 801 | 801 | 790 | 793 | 16,900 |
| 2024/10/02 | 807 | 807 | 793 | 795 | 9,700 |
| 2024/10/01 | 791 | 807 | 791 | 807 | 8,200 |
| 2024/09/30 | 806 | 812 | 790 | 790 | 21,200 |
| 2024/09/27 | 814 | 820 | 804 | 806 | 13,600 |
| 2024/09/26 | 816 | 830 | 815 | 824 | 16,400 |
| 2024/09/25 | 808 | 816 | 802 | 814 | 7,700 |
| 2024/09/24 | 828 | 828 | 809 | 812 | 13,600 |
| 2024/09/20 | 806 | 819 | 802 | 816 | 11,000 |
| 2024/09/19 | 795 | 808 | 792 | 802 | 9,900 |
| 2024/09/18 | 801 | 806 | 791 | 795 | 11,300 |
| 2024/09/17 | 820 | 820 | 780 | 798 | 20,600 |
| 2024/09/13 | 794 | 819 | 794 | 813 | 26,100 |
| 2024/09/12 | 788 | 801 | 788 | 797 | 12,200 |
| 2024/09/11 | 804 | 808 | 774 | 780 | 34,700 |
| 2024/09/10 | 796 | 814 | 796 | 814 | 32,700 |
| 2024/09/09 | 799 | 811 | 774 | 811 | 29,400 |
| 2024/09/06 | 815 | 815 | 800 | 803 | 10,300 |
| 2024/09/05 | 809 | 823 | 800 | 805 | 18,600 |
| 2024/09/04 | 850 | 851 | 807 | 809 | 46,200 |
| 2024/09/03 | 860 | 863 | 854 | 854 | 3,900 |
| 2024/09/02 | 863 | 863 | 852 | 855 | 11,700 |
| 2024/08/30 | 856 | 863 | 851 | 863 | 13,600 |
| 2024/08/29 | 856 | 858 | 850 | 852 | 4,100 |
| 2024/08/28 | 858 | 860 | 843 | 856 | 15,300 |
| 2024/08/27 | 865 | 871 | 850 | 858 | 22,500 |
| 2024/08/26 | 864 | 872 | 851 | 866 | 5,500 |
| 2024/08/23 | 868 | 877 | 855 | 868 | 6,500 |
| 2024/08/22 | 874 | 875 | 859 | 868 | 11,900 |
| 2024/08/21 | 868 | 875 | 865 | 871 | 10,700 |
| 2024/08/20 | 880 | 880 | 862 | 870 | 14,900 |
| 2024/08/19 | 865 | 875 | 858 | 871 | 14,400 |
| 2024/08/16 | 881 | 881 | 859 | 865 | 9,600 |
| 2024/08/15 | 870 | 890 | 854 | 866 | 28,100 |
| 2024/08/14 | 855 | 875 | 855 | 875 | 19,300 |
| 2024/08/13 | 839 | 858 | 833 | 855 | 16,000 |
| 2024/08/09 | 817 | 842 | 803 | 803 | 14,300 |
| 2024/08/08 | 828 | 828 | 805 | 805 | 10,600 |
| 2024/08/07 | 807 | 861 | 807 | 833 | 30,200 |
| 2024/08/06 | 811 | 828 | 780 | 815 | 48,700 |
| 2024/08/05 | 810 | 810 | 701 | 721 | 75,900 |
| 2024/08/02 | 877 | 888 | 825 | 825 | 49,400 |
| 2024/08/01 | 900 | 902 | 881 | 901 | 14,100 |
| 2024/07/31 | 868 | 901 | 857 | 899 | 27,700 |
| 2024/07/30 | 883 | 884 | 860 | 860 | 86,700 |
| 2024/07/29 | 884 | 892 | 880 | 890 | 16,800 |
| 2024/07/26 | 855 | 881 | 855 | 866 | 31,200 |
| 2024/07/25 | 876 | 880 | 862 | 864 | 40,900 |
| 2024/07/24 | 887 | 893 | 877 | 881 | 29,500 |
| 2024/07/23 | 891 | 896 | 885 | 892 | 16,100 |
| 2024/07/22 | 900 | 900 | 882 | 891 | 20,300 |
| 2024/07/19 | 892 | 900 | 884 | 900 | 10,400 |
| 2024/07/18 | 896 | 898 | 890 | 892 | 6,800 |
| 2024/07/17 | 893 | 899 | 886 | 891 | 8,500 |
| 2024/07/16 | 888 | 898 | 881 | 893 | 9,700 |
| 2024/07/12 | 880 | 892 | 875 | 889 | 18,600 |
| 2024/07/11 | 871 | 893 | 871 | 885 | 16,400 |
| 2024/07/10 | 889 | 893 | 870 | 875 | 37,000 |
| 2024/07/09 | 897 | 900 | 889 | 895 | 31,700 |
| 2024/07/08 | 904 | 905 | 896 | 898 | 9,600 |
| 2024/07/05 | 913 | 916 | 899 | 904 | 10,400 |
| 2024/07/04 | 915 | 919 | 908 | 910 | 8,700 |
| 2024/07/03 | 916 | 920 | 915 | 916 | 8,700 |
| 2024/07/02 | 927 | 927 | 921 | 923 | 8,700 |
| 2024/07/01 | 923 | 926 | 919 | 925 | 9,100 |
| 2024/06/28 | 918 | 925 | 918 | 923 | 9,400 |
| 2024/06/27 | 919 | 923 | 915 | 915 | 3,800 |
| 2024/06/26 | 934 | 934 | 911 | 919 | 7,500 |
| 2024/06/25 | 915 | 928 | 911 | 925 | 15,100 |
| 2024/06/24 | 914 | 915 | 902 | 915 | 9,800 |
| 2024/06/21 | 904 | 910 | 895 | 907 | 9,200 |
| 2024/06/20 | 905 | 911 | 896 | 900 | 9,600 |
| 2024/06/19 | 908 | 915 | 900 | 914 | 6,900 |
| 2024/06/18 | 905 | 910 | 895 | 902 | 6,900 |
| 2024/06/17 | 908 | 908 | 898 | 898 | 3,700 |
| 2024/06/14 | 895 | 915 | 895 | 914 | 14,800 |
| 2024/06/13 | 921 | 921 | 891 | 905 | 28,900 |
| 2024/06/12 | 922 | 930 | 915 | 921 | 22,600 |
| 2024/06/11 | 959 | 959 | 923 | 931 | 37,100 |
| 2024/06/10 | 937 | 954 | 936 | 950 | 23,700 |
| 2024/06/07 | 930 | 943 | 929 | 935 | 11,000 |
| 2024/06/06 | 923 | 932 | 913 | 929 | 18,900 |
| 2024/06/05 | 920 | 927 | 903 | 923 | 23,900 |
| 2024/06/04 | 934 | 941 | 901 | 924 | 46,700 |
| 2024/06/03 | 911 | 933 | 908 | 932 | 15,300 |
| 2024/05/31 | 883 | 908 | 883 | 908 | 11,200 |
| 2024/05/30 | 881 | 889 | 877 | 879 | 8,800 |
| 2024/05/29 | 886 | 894 | 881 | 886 | 17,000 |
| 2024/05/28 | 884 | 887 | 880 | 883 | 18,700 |
| 2024/05/27 | 883 | 886 | 880 | 886 | 6,500 |
| 2024/05/24 | 874 | 884 | 873 | 879 | 5,000 |
| 2024/05/23 | 892 | 896 | 884 | 884 | 8,200 |
| 2024/05/22 | 909 | 909 | 893 | 893 | 10,600 |
| 2024/05/21 | 898 | 910 | 885 | 900 | 32,000 |
| 2024/05/20 | 870 | 895 | 870 | 895 | 9,500 |
| 2024/05/17 | 850 | 880 | 848 | 872 | 21,600 |
| 2024/05/16 | 870 | 873 | 853 | 853 | 18,200 |
| 2024/05/15 | 890 | 893 | 870 | 871 | 28,300 |
| 2024/05/14 | 895 | 895 | 881 | 888 | 20,200 |
| 2024/05/13 | 910 | 910 | 880 | 896 | 55,900 |
| 2024/05/10 | 922 | 930 | 912 | 925 | 11,900 |
| 2024/05/09 | 921 | 925 | 905 | 922 | 10,800 |
| 2024/05/08 | 904 | 924 | 902 | 923 | 23,400 |
| 2024/05/07 | 920 | 920 | 905 | 905 | 9,700 |
| 2024/05/02 | 912 | 922 | 912 | 914 | 25,900 |
| 2024/05/01 | 909 | 917 | 898 | 908 | 40,600 |
| 2024/04/30 | 927 | 928 | 906 | 919 | 41,600 |
| 2024/04/26 | 947 | 951 | 919 | 919 | 77,100 |
| 2024/04/25 | 957 | 960 | 945 | 948 | 14,600 |
| 2024/04/24 | 955 | 963 | 945 | 957 | 20,000 |
| 2024/04/23 | 950 | 954 | 940 | 945 | 14,900 |
| 2024/04/22 | 944 | 947 | 920 | 938 | 18,600 |
| 2024/04/19 | 931 | 940 | 904 | 920 | 36,000 |
| 2024/04/18 | 916 | 935 | 916 | 930 | 10,200 |
| 2024/04/17 | 945 | 948 | 915 | 915 | 16,900 |
| 2024/04/16 | 962 | 962 | 931 | 944 | 22,300 |
| 2024/04/15 | 961 | 965 | 950 | 965 | 8,000 |
| 2024/04/12 | 970 | 983 | 960 | 968 | 21,700 |
| 2024/04/11 | 970 | 974 | 965 | 970 | 11,100 |
| 2024/04/10 | 978 | 980 | 968 | 973 | 9,200 |
| 2024/04/09 | 977 | 980 | 969 | 976 | 11,200 |
| 2024/04/08 | 988 | 995 | 977 | 977 | 9,300 |
| 2024/04/05 | 977 | 998 | 977 | 985 | 21,300 |
| 2024/04/04 | 1,014 | 1,014 | 991 | 999 | 15,400 |
| 2024/04/03 | 992 | 1,012 | 991 | 1,008 | 17,500 |
| 2024/04/02 | 1,006 | 1,009 | 992 | 995 | 16,700 |
| 2024/04/01 | 1,056 | 1,056 | 985 | 1,011 | 19,100 |
| 2024/03/29 | 1,066 | 1,077 | 1,046 | 1,056 | 20,900 |
| 2024/03/28 | 1,066 | 1,071 | 1,055 | 1,058 | 11,400 |
| 2024/03/27 | 1,075 | 1,084 | 1,065 | 1,070 | 24,900 |
| 2024/03/26 | 1,066 | 1,089 | 1,066 | 1,069 | 12,300 |
| 2024/03/25 | 1,099 | 1,108 | 1,071 | 1,082 | 13,300 |
| 2024/03/22 | 1,107 | 1,107 | 1,081 | 1,099 | 14,400 |
| 2024/03/21 | 1,053 | 1,107 | 1,033 | 1,095 | 55,800 |
| 2024/03/19 | 1,056 | 1,059 | 1,038 | 1,052 | 18,700 |
| 2024/03/18 | 1,041 | 1,057 | 1,040 | 1,053 | 19,200 |
| 2024/03/15 | 1,022 | 1,039 | 1,020 | 1,028 | 24,500 |
| 2024/03/14 | 1,010 | 1,033 | 1,008 | 1,021 | 7,700 |
| 2024/03/13 | 1,033 | 1,042 | 1,004 | 1,023 | 14,800 |
| 2024/03/12 | 1,004 | 1,033 | 996 | 1,031 | 16,800 |
| 2024/03/11 | 1,049 | 1,049 | 1,003 | 1,017 | 28,000 |
| 2024/03/08 | 1,018 | 1,059 | 1,018 | 1,049 | 27,400 |
| 2024/03/07 | 1,014 | 1,044 | 1,009 | 1,017 | 19,800 |
| 2024/03/06 | 1,007 | 1,028 | 1,007 | 1,020 | 8,300 |
| 2024/03/05 | 1,008 | 1,020 | 989 | 1,003 | 17,500 |
| 2024/03/04 | 1,049 | 1,050 | 1,010 | 1,015 | 20,200 |
| 2024/03/01 | 1,020 | 1,065 | 1,020 | 1,051 | 26,300 |
| 2024/02/29 | 1,000 | 1,030 | 1,000 | 1,022 | 12,200 |
| 2024/02/28 | 1,000 | 1,037 | 989 | 1,004 | 34,000 |
| 2024/02/27 | 993 | 1,025 | 993 | 1,010 | 15,400 |
| 2024/02/26 | 996 | 1,003 | 992 | 993 | 16,000 |
| 2024/02/22 | 991 | 999 | 979 | 996 | 10,500 |
| 2024/02/21 | 991 | 997 | 972 | 983 | 16,700 |
| 2024/02/20 | 991 | 1,006 | 986 | 986 | 9,400 |
| 2024/02/19 | 960 | 994 | 959 | 994 | 12,400 |
| 2024/02/16 | 940 | 967 | 940 | 965 | 16,700 |
| 2024/02/15 | 936 | 952 | 923 | 940 | 26,400 |
| 2024/02/14 | 953 | 957 | 930 | 941 | 28,900 |
| 2024/02/13 | 935 | 965 | 927 | 965 | 21,600 |
| 2024/02/09 | 921 | 938 | 911 | 935 | 24,400 |
| 2024/02/08 | 927 | 938 | 920 | 931 | 10,300 |
| 2024/02/07 | 944 | 946 | 930 | 936 | 25,000 |
| 2024/02/06 | 960 | 960 | 946 | 946 | 5,900 |
| 2024/02/05 | 951 | 968 | 948 | 955 | 10,800 |
| 2024/02/02 | 960 | 960 | 946 | 955 | 7,200 |
| 2024/02/01 | 966 | 968 | 955 | 958 | 9,300 |
| 2024/01/31 | 966 | 981 | 950 | 974 | 19,700 |
| 2024/01/30 | 993 | 993 | 966 | 966 | 81,600 |
| 2024/01/29 | 987 | 995 | 979 | 993 | 11,900 |
| 2024/01/26 | 961 | 992 | 956 | 973 | 18,800 |
| 2024/01/25 | 960 | 984 | 952 | 969 | 25,500 |
| 2024/01/24 | 922 | 958 | 922 | 952 | 17,800 |
| 2024/01/23 | 955 | 955 | 926 | 926 | 12,800 |
| 2024/01/22 | 936 | 955 | 935 | 947 | 16,700 |
| 2024/01/19 | 930 | 942 | 921 | 932 | 22,500 |
| 2024/01/18 | 922 | 935 | 917 | 935 | 10,400 |
| 2024/01/17 | 939 | 954 | 918 | 922 | 25,900 |
| 2024/01/16 | 936 | 947 | 919 | 947 | 20,700 |
| 2024/01/15 | 911 | 939 | 911 | 932 | 27,200 |
| 2024/01/12 | 908 | 916 | 890 | 902 | 47,600 |
| 2024/01/11 | 904 | 932 | 904 | 918 | 22,400 |
| 2024/01/10 | 924 | 924 | 904 | 904 | 10,900 |
| 2024/01/09 | 934 | 934 | 902 | 918 | 17,000 |
| 2024/01/05 | 921 | 930 | 921 | 928 | 6,300 |
| 2024/01/04 | 935 | 935 | 906 | 921 | 9,700 |