[8416 東証1部] 高知銀行 日足 時系列データ

[8416 東証1部] 高知銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19125.00126.00124.00126.0023300029159000
2017-09-15124.00124.00123.00124.00550006801000
2017-09-14123.00124.00123.00124.00540006658000
2017-09-13121.00123.00121.00123.00710008637000
2017-09-12121.00121.00120.00121.009300011220000
2017-09-11120.00122.00120.00120.008600010368000
2017-09-08120.00121.00120.00120.0011300013584000
2017-09-07121.00122.00120.00120.00490005922000
2017-09-06121.00121.00120.00121.009000010887000
2017-09-05123.00124.00122.00122.00520006400000
2017-09-04122.00124.00121.00123.0014400017638000
2017-09-01123.00124.00121.00123.0019200023480000
2017-08-31122.00123.00121.00123.00570006972000
2017-08-30123.00123.00121.00121.009000010933000
2017-08-29122.00123.00121.00123.00660008064000
2017-08-28124.00124.00122.00123.00430005299000
2017-08-25123.00124.00122.00124.00340004200000
2017-08-24122.00123.00122.00123.009500011606000
2017-08-23124.00124.00122.00122.009100011202000
2017-08-22124.00125.00123.00124.00390004832000
2017-08-21124.00125.00123.00124.008200010152000
2017-08-18124.00124.00122.00124.009400011604000
2017-08-17125.00126.00124.00124.0010500013080000
2017-08-16125.00126.00125.00125.00130001626000
2017-08-15126.00126.00125.00125.00130001629000
2017-08-14126.00126.00124.00124.00700008756000
2017-08-10125.00128.00124.00127.008500010712000
2017-08-09126.00126.00124.00125.00280003492000
2017-08-08127.00127.00124.00126.008500010654000
2017-08-07126.00127.00126.00127.00320004042000
2017-08-04125.00126.00124.00126.00660008257000
2017-08-03127.00127.00125.00126.0010400013064000
2017-08-02127.00128.00126.00127.00210002664000
2017-08-01126.00127.00125.00127.008100010217000
2017-07-31128.00128.00126.00126.00530006707000
2017-07-28127.00128.00127.00128.00240003066000
2017-07-27127.00128.00126.00127.00420005342000
2017-07-26128.00128.00127.00127.00300003816000
2017-07-25127.00128.00127.00128.00740009449000
2017-07-24127.00127.00126.00127.008100010273000
2017-07-21127.00128.00125.00125.0017300021824000
2017-07-20126.00127.00125.00127.00580007334000
2017-07-19124.00126.00124.00126.009400011772000
2017-07-18125.00125.00124.00124.00660008195000
2017-07-14125.00125.00124.00125.00350004371000
2017-07-13124.00125.00124.00124.00370004601000
2017-07-12125.00126.00124.00124.00570007116000
2017-07-11125.00126.00125.00125.00740009264000
2017-07-10125.00126.00125.00125.0011300014131000
2017-07-07125.00125.00124.00124.00760009480000
2017-07-06126.00126.00125.00125.008500010638000
2017-07-05126.00127.00125.00125.0017300021764000
2017-07-04129.00129.00127.00127.0016000020370000
2017-07-03127.00128.00127.00128.00500006387000
2017-06-30127.00127.00126.00127.00490006211000
2017-06-29129.00129.00127.00127.00370004725000
2017-06-28127.00129.00127.00129.00490006270000
2017-06-27128.00128.00127.00127.00220002806000
2017-06-26127.00127.00127.00127.00530006731000
2017-06-23128.00128.00125.00128.0012700016111000
2017-06-22129.00129.00128.00128.00270003468000
2017-06-21130.00130.00128.00128.00580007501000
2017-06-20129.00130.00129.00130.00590007647000
2017-06-19129.00129.00128.00128.00400005135000
2017-06-16130.00131.00128.00129.00740009532000
2017-06-15129.00129.00127.00128.00560007185000
2017-06-14131.00132.00130.00130.00290003784000
2017-06-13131.00132.00131.00131.00220002895000
2017-06-12132.00136.00130.00132.0012300016273000
2017-06-09130.00131.00130.00131.0010300013397000
2017-06-08130.00131.00129.00131.00560007285000
2017-06-07129.00130.00128.00130.00440005705000
2017-06-06128.00130.00128.00128.00600007732000
2017-06-05128.00129.00128.00128.00450005776000
2017-06-02127.00130.00127.00129.0013700017635000
2017-06-01127.00128.00126.00127.00410005207000
2017-05-31128.00128.00126.00127.00580007364000
2017-05-30126.00127.00125.00127.008200010331000
2017-05-29127.00127.00125.00126.00440005546000
2017-05-26127.00128.00127.00127.00310003939000
2017-05-25130.00130.00127.00127.00600007694000
2017-05-24128.00130.00128.00130.00660008515000
2017-05-23127.00129.00127.00128.0010400013305000
2017-05-22129.00130.00127.00127.0013600017454000
2017-05-19129.00129.00127.00128.0010500013418000
2017-05-18129.00129.00126.00129.00690008851000
2017-05-17131.00132.00130.00131.008100010581000
2017-05-16129.00132.00129.00132.009600012585000
2017-05-15128.00130.00127.00130.0026100033564000
2017-05-12131.00135.00131.00135.00490006535000
2017-05-11134.00135.00133.00134.00560007493000
2017-05-10130.00134.00130.00134.0016400021742000
2017-05-09129.00131.00129.00129.0013600017636000
2017-05-08129.00132.00128.00129.0025700033238000
2017-05-02130.00131.00128.00128.00770009965000
2017-05-01127.00129.00127.00129.00500006413000
2017-04-28129.00131.00127.00127.0011300014475000
2017-04-27129.00131.00129.00130.0015800020520000
2017-04-26129.00130.00128.00129.00640008258000
2017-04-25128.00130.00127.00128.0013200016992000
2017-04-24127.00128.00127.00128.0011900015175000
2017-04-21126.00128.00125.00125.008800011068000
2017-04-20122.00126.00122.00125.0010400012919000
2017-04-19124.00124.00120.00122.0016400020071000
2017-04-18122.00126.00122.00124.00560006977000
2017-04-17122.00123.00121.00122.0011900014496000
2017-04-14120.00121.00120.00120.0011800014214000
2017-04-13123.00123.00119.00121.0027300033032000
2017-04-12126.00126.00123.00124.0013600016908000
2017-04-11127.00127.00126.00126.00520006560000
2017-04-10128.00128.00126.00127.0010500013339000
2017-04-07130.00130.00127.00128.0012300015807000
2017-04-06128.00128.00127.00127.009000011475000
2017-04-05131.00131.00128.00128.0014100018290000
2017-04-04132.00132.00130.00131.0012500016334000
2017-04-03132.00133.00131.00132.00700009233000
2017-03-31134.00135.00130.00131.0013200017512000
2017-03-30134.00134.00133.00134.00310004153000
2017-03-29132.00134.00132.00134.007600010102000
2017-03-28132.00134.00129.00134.0018900025006000
2017-03-27131.00132.00130.00132.0017000022273000
2017-03-24131.00133.00131.00132.0010900014313000
2017-03-23133.00133.00130.00131.0016900022172000
2017-03-22135.00135.00133.00133.0013500018035000
2017-03-21135.00136.00135.00136.00410005548000
2017-03-17135.00136.00134.00135.009600012950000
2017-03-16134.00136.00134.00135.0010600014315000
2017-03-15135.00136.00133.00134.00490006580000
2017-03-14136.00136.00134.00135.007500010127000
2017-03-13134.00134.00133.00134.00650008678000
2017-03-10134.00136.00134.00134.0021900029403000
2017-03-09134.00134.00133.00133.00680009078000
2017-03-08134.00134.00133.00134.00580007752000
2017-03-07135.00135.00134.00134.00440005916000
2017-03-06134.00135.00134.00135.00660008859000
2017-03-03134.00135.00134.00134.00400005371000
2017-03-02135.00135.00134.00134.00710009538000
2017-03-01134.00135.00134.00134.00200002681000
2017-02-28134.00135.00134.00134.00320004300000
2017-02-27137.00137.00133.00134.0014400019376000
2017-02-24137.00137.00137.00137.00310004247000
2017-02-23137.00138.00136.00138.00490006713000
2017-02-22139.00139.00137.00137.00570007877000
2017-02-21139.00140.00137.00138.0010100014000000
2017-02-20137.00138.00137.00138.00430005920000
2017-02-17136.00137.00135.00137.00390005318000
2017-02-16136.00138.00136.00136.0010000013690000
2017-02-15136.00137.00136.00136.00610008305000
2017-02-14137.00137.00135.00135.00600008160000
2017-02-13138.00138.00136.00136.0010700014693000
2017-02-10135.00137.00135.00137.008900012116000
2017-02-09135.00135.00134.00135.00630008473000
2017-02-08135.00136.00135.00135.008200011107000
2017-02-07135.00136.00135.00135.00370005015000
2017-02-06137.00137.00136.00136.00430005864000
2017-02-03134.00137.00134.00137.0017800024172000
2017-02-02136.00136.00134.00134.00610008224000
2017-02-01134.00137.00133.00136.0013600018333000
2017-01-31134.00135.00134.00135.007500010085000
2017-01-30136.00137.00136.00137.00680009296000
2017-01-27137.00137.00136.00137.0013100017887000
2017-01-26136.00136.00135.00136.00490006654000
2017-01-25135.00136.00135.00135.009200012466000
2017-01-24135.00136.00132.00134.0017700023610000
2017-01-23136.00136.00134.00135.0010800014597000
2017-01-20135.00136.00135.00136.00620008407000
2017-01-19134.00135.00134.00135.00500006733000
2017-01-18133.00134.00133.00134.0013400017883000
2017-01-17133.00136.00129.00134.0037900050442000
2017-01-16135.00135.00133.00134.0016400022071000
2017-01-13136.00136.00135.00135.009300012592000
2017-01-12136.00136.00134.00135.009500012820000
2017-01-11135.00137.00134.00136.009100012332000
2017-01-10135.00136.00134.00135.0011500015505000
2017-01-06135.00136.00133.00136.0017100023086000
2017-01-05137.00137.00134.00135.0010900014733000
2017-01-04134.00136.00134.00136.0020000027024000
2016-12-30132.00133.00131.00133.00630008336000
2016-12-29133.00133.00131.00132.008700011478000
2016-12-28130.00133.00130.00132.008100010640000
2016-12-27131.00131.00129.00131.0013100017070000
2016-12-26132.00132.00131.00132.0013200017371000
2016-12-22136.00136.00132.00132.0023500031403000
2016-12-21138.00138.00136.00137.0016500022667000
2016-12-20136.00138.00136.00138.00720009869000
2016-12-19136.00138.00136.00137.0012300016842000
2016-12-16139.00140.00137.00138.0013700018952000
2016-12-15137.00140.00136.00138.0013700018875000
2016-12-14137.00137.00135.00136.0011600015765000
2016-12-13136.00140.00135.00138.0025500035037000
2016-12-12134.00158.00134.00140.00923000130517000
2016-12-09128.00131.00128.00131.0031700041039000
2016-12-08130.00131.00127.00128.0026400034055000
2016-12-07127.00128.00126.00127.0017000021567000
2016-12-06125.00127.00125.00126.0011100013930000
2016-12-05123.00126.00123.00124.0017200021337000
2016-12-02126.00127.00125.00125.0031500039576000
2016-12-01126.00127.00125.00126.0021800027440000
2016-11-30125.00126.00125.00125.009900012421000
2016-11-29124.00125.00123.00125.0010900013544000
2016-11-28123.00125.00122.00125.0013000016121000
2016-11-25124.00124.00121.00123.0023500028720000
2016-11-24125.00125.00123.00124.0014200017611000
2016-11-22125.00125.00123.00124.0010200012621000
2016-11-21124.00125.00124.00125.008200010192000
2016-11-18123.00125.00121.00123.0023700029097000
2016-11-17119.00121.00118.00120.0025300030217000
2016-11-16119.00121.00118.00119.0015900018928000
2016-11-15116.00118.00115.00117.0015800018431000
2016-11-14117.00118.00114.00115.0021300024640000
2016-11-11116.00118.00115.00115.0015100017518000
2016-11-10118.00118.00114.00115.0017000019579000
2016-11-09117.00118.00111.00111.0014000015915000
2016-11-08117.00118.00116.00117.009300010859000
2016-11-07113.00116.00112.00113.0010900012425000
2016-11-04113.00113.00111.00111.0017300019395000
2016-11-02117.00117.00114.00114.0015700018076000
2016-11-01119.00121.00118.00118.0020500024433000
2016-10-31121.00124.00119.00120.0038000046108000
2016-10-28116.00119.00116.00119.0032500038379000
2016-10-27115.00116.00115.00116.00590006828000
2016-10-26115.00117.00114.00115.0012500014399000
2016-10-25113.00115.00113.00115.00800009159000
2016-10-24114.00114.00113.00113.00230002614000
2016-10-21113.00115.00112.00115.0012700014463000
2016-10-20110.00112.00110.00112.00510005677000
2016-10-19111.00111.00110.00111.00450004986000
2016-10-18111.00111.00110.00110.00710007851000
2016-10-17110.00111.00110.00110.00640007046000
2016-10-14111.00111.00110.00110.00440004853000
2016-10-13110.00111.00109.00111.0014300015731000
2016-10-12109.00111.00109.00109.00870009535000
2016-10-11109.00111.00109.00110.00570006257000
2016-10-07110.00110.00108.00109.00640006991000
2016-10-06110.00111.00109.00110.0016800018481000
2016-10-05109.00111.00109.00110.0018600020492000
2016-10-04110.00111.00109.00109.00870009552000
2016-10-03109.00110.00108.00109.00570006221000
2016-09-30108.00109.00107.00108.0011500012398000
2016-09-29109.00110.00109.00110.00420004604000
2016-09-28109.00111.00108.00108.00660007175000
2016-09-27108.00110.00108.00110.0013200014388000
2016-09-26110.00111.00109.00110.0013000014297000
2016-09-23111.00111.00108.00111.0020500022551000
2016-09-21107.00113.00103.00113.0039400042370000
2016-09-20108.00109.00107.00108.0013200014263000
2016-09-16106.00109.00105.00108.0023000024618000
2016-09-15107.00107.00105.00105.00850009018000
2016-09-14107.00109.00107.00108.00620006679000
2016-09-13107.00108.00107.00108.0011600012422000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog