[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 
2017-04-21126.00128.00125.00125.008800011068000
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
2016-09-12107.00108.00105.00107.0010600011321000
2016-09-09109.00109.00107.00108.0012000012989000
2016-09-08109.00109.00108.00109.00680007409000
2016-09-07108.00109.00107.00109.009300010068000
2016-09-06109.00110.00109.00109.00760008317000
2016-09-05110.00111.00109.00110.0011400012553000
2016-09-02109.00110.00109.00109.00740008095000
2016-09-01110.00110.00106.00110.0018100019672000
2016-08-31108.00110.00108.00110.00340003719000
2016-08-30107.00109.00107.00108.00700007561000
2016-08-29107.00107.00106.00107.00870009254000
2016-08-26105.00106.00105.00105.00180001891000
2016-08-25104.00106.00104.00106.00600006276000
2016-08-24105.00106.00105.00106.00190002004000
2016-08-23105.00105.00104.00104.009600010061000
2016-08-22109.00110.00106.00106.0011900012841000
2016-08-19109.00109.00108.00108.00640006925000
2016-08-18108.00111.00108.00110.00590006444000
2016-08-17106.00110.00105.00110.0010200010962000
2016-08-16107.00107.00105.00106.00750007960000
2016-08-15108.00109.00107.00108.00410004434000
2016-08-12111.00112.00107.00108.0010900011856000
2016-08-10112.00112.00111.00112.00290003232000
2016-08-09110.00112.00109.00112.00440004881000
2016-08-08111.00111.00110.00110.00620006864000
2016-08-05106.00109.00106.00108.00520005598000
2016-08-04104.00107.00104.00106.00700007366000
2016-08-03109.00109.00104.00104.00880009341000
2016-08-02113.00113.00110.00111.00500005572000
2016-08-01108.00114.00108.00113.009900011072000
2016-07-29105.00111.00105.00111.0015300016624000
2016-07-28106.00106.00105.00105.00300003164000
2016-07-27107.00108.00106.00108.00370003980000
2016-07-26107.00108.00107.00107.00230002466000
2016-07-25106.00110.00106.00108.00680007335000
2016-07-22109.00109.00106.00106.00370003987000
2016-07-21110.00112.00109.00110.0014400015919000
2016-07-20106.00110.00105.00109.00770008283000
2016-07-19107.00107.00105.00106.00830008753000
2016-07-15109.00111.00102.00107.0031000033161000
2016-07-14109.00110.00108.00108.00480005232000
2016-07-13107.00111.00106.00111.0015800017214000
2016-07-12103.00107.00102.00107.0023500024679000
2016-07-11100.00103.00100.00102.0012700012878000
2016-07-08102.00102.0098.0099.0029100029243000
2016-07-07101.00102.00100.00102.0011900012028000
2016-07-06101.00103.0099.00101.0028900029222000
2016-07-05102.00102.0099.00101.0021300021506000
2016-07-04101.00102.00100.00102.00240002430000
2016-07-01101.00102.00100.00101.00700007069000
2016-06-30100.00101.0099.00100.0012000011998000
2016-06-29100.00100.0099.00100.00280002798000
2016-06-2896.00102.0096.0098.0014600014494000
2016-06-2795.0099.0095.0096.0018100017440000
2016-06-24102.00102.0094.0096.0024800024282000
2016-06-23101.00102.00100.00102.00450004560000
2016-06-22104.00104.00100.00101.00980009999000
2016-06-21104.00104.00103.00104.00570005917000
2016-06-20101.00103.00101.00103.00170001744000
2016-06-17100.00101.00100.00101.00480004816000
2016-06-16101.00101.0098.0099.00850008424000
2016-06-15101.00103.00101.00101.00660006688000
2016-06-14102.00102.0098.00100.0024200024199000
2016-06-13105.00105.00102.00102.0015400016052000
2016-06-10105.00105.00104.00105.0014000014674000
2016-06-09105.00105.00104.00104.00230002395000
2016-06-08104.00105.00104.00105.00320003351000
2016-06-07104.00104.00103.00104.00700007279000
2016-06-06103.00103.00102.00103.0010400010644000
2016-06-03103.00104.00103.00103.00840008657000
2016-06-02105.00105.00103.00103.00660006875000
2016-06-01105.00106.00105.00105.00350003683000
2016-05-31104.00106.00104.00105.0027400028727000
2016-05-30104.00105.00104.00104.00870009084000
2016-05-27105.00105.00104.00104.00210002194000
2016-05-26105.00105.00104.00105.00710007454000
2016-05-25105.00105.00104.00104.00480005021000
2016-05-24104.00104.00103.00104.00440004565000
2016-05-23105.00106.00104.00104.0012000012556000
2016-05-20104.00107.00104.00105.0016600017455000
2016-05-19104.00106.00104.00104.00670007027000
2016-05-18103.00106.00102.00104.0017700018403000
2016-05-17104.00105.00103.00103.009700010045000
2016-05-16105.00106.00104.00104.009800010282000
2016-05-13110.00110.00107.00107.009800010564000
2016-05-12108.00110.00108.00110.00690007476000
2016-05-11110.00111.00110.00110.00280003083000
2016-05-10108.00111.00108.00110.00770008424000
2016-05-09109.00109.00108.00108.00760008239000
2016-05-06109.00110.00109.00109.00520005682000
2016-05-02108.00111.00108.00109.0014000015295000
2016-04-28119.00121.00112.00113.0013900016084000
2016-04-27120.00120.00118.00118.00580006859000
2016-04-26120.00120.00117.00120.008800010425000
2016-04-25120.00121.00114.00121.009300011055000
2016-04-22115.00120.00114.00119.00780009159000
2016-04-21115.00117.00113.00116.0014500016697000
2016-04-20114.00114.00112.00112.00760008620000
2016-04-19114.00114.00112.00113.00410004632000
2016-04-18112.00112.00110.00110.00680007575000
2016-04-15113.00114.00111.00113.0016800018953000

   ※ 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