[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 
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
2016-04-14115.00116.00113.00115.0013200015132000
2016-04-13113.00115.00113.00114.00620007035000
2016-04-12109.00113.00109.00112.00680007595000
2016-04-11110.00111.00109.00110.00590006490000
2016-04-08110.00112.00109.00110.009800010833000
2016-04-07111.00111.00110.00110.00310003433000
2016-04-06111.00113.00111.00111.00510005697000
2016-04-05115.00115.00111.00111.00390004386000
2016-04-04113.00117.00113.00117.00780008977000
2016-04-01116.00116.00112.00113.0013900015840000
2016-03-31116.00119.00115.00116.0011000012777000
2016-03-30122.00122.00116.00116.00790009335000
2016-03-29121.00121.00119.00121.00390004678000
2016-03-28120.00122.00117.00122.0011700013966000
2016-03-25120.00120.00118.00119.00610007272000
2016-03-24122.00123.00120.00120.0012700015459000
2016-03-23124.00125.00122.00124.00700008664000
2016-03-22123.00124.00122.00123.0010000012294000
2016-03-18121.00121.00118.00121.00640007701000
2016-03-17122.00123.00121.00121.00500006080000
2016-03-16122.00122.00120.00121.00400004841000
2016-03-15122.00122.00119.00122.00800009718000
2016-03-14122.00123.00120.00122.0012800015537000
2016-03-11119.00121.00119.00120.0012500014933000
2016-03-10119.00120.00119.00120.00580006929000
2016-03-09119.00120.00117.00118.0010000011846000
2016-03-08120.00121.00120.00120.009200011047000
2016-03-07120.00121.00120.00120.00690008306000
2016-03-04118.00120.00118.00120.00720008575000
2016-03-03114.00118.00114.00118.008600010030000
2016-03-02114.00116.00114.00116.00580006647000
2016-03-01113.00113.00110.00113.00710007943000
2016-02-29114.00114.00113.00113.00850009614000
2016-02-26110.00114.00110.00113.009800010971000
2016-02-25108.00111.00108.00111.00540005929000
2016-02-24107.00109.00107.00108.00490005290000
2016-02-23109.00110.00107.00107.00510005517000
2016-02-22109.00109.00107.00109.0010600011535000
2016-02-19109.00109.00106.00107.0011300012131000
2016-02-18112.00112.00109.00110.0012600013896000
2016-02-17109.00111.00107.00108.009800010591000
2016-02-16112.00112.00109.00109.0016300017954000
2016-02-15109.00113.00105.00112.0025000027404000
2016-02-12105.00109.00103.00105.0037500039731000
2016-02-10109.00113.00107.00110.0037900041932000
2016-02-09107.00109.00106.00106.0012600013479000
2016-02-08110.00113.00108.00112.0011900013169000
2016-02-05115.00117.00114.00114.00780008964000
2016-02-04118.00120.00117.00117.009800011572000
2016-02-03118.00121.00116.00120.0012900015271000
2016-02-02119.00122.00119.00119.00710008533000
2016-02-01127.00127.00117.00119.0018900022794000
2016-01-29121.00125.00118.00124.0015700019200000
2016-01-28118.00121.00117.00121.0011400013632000
2016-01-27117.00119.00116.00117.0026500031027000
2016-01-26121.00121.00112.00114.0034400040050000
2016-01-25123.00125.00122.00125.00620007656000
2016-01-22118.00123.00117.00123.00670008037000
2016-01-21119.00120.00113.00113.0019400022880000
2016-01-20123.00124.00120.00120.008500010317000
2016-01-19123.00125.00123.00123.00790009780000
2016-01-18124.00124.00122.00123.0020900025717000
2016-01-15129.00130.00126.00126.0011100014100000
2016-01-14130.00130.00127.00128.0015400019773000
2016-01-13132.00135.00130.00131.0023800031393000
2016-01-12136.00136.00131.00131.0013500017969000
2016-01-08135.00140.00135.00137.0015600021386000
2016-01-07139.00140.00136.00136.0011600016037000
2016-01-06141.00142.00140.00140.007200010140000
2016-01-05140.00142.00140.00141.007400010417000
2016-01-04142.00143.00140.00140.00610008606000
2015-12-30144.00144.00143.00144.00430006180000
2015-12-29143.00146.00143.00144.00530007651000
2015-12-28141.00146.00141.00144.009400013598000
2015-12-25140.00141.00140.00141.008100011375000
2015-12-24141.00143.00140.00140.0017400024648000
2015-12-22140.00142.00140.00140.009000012670000
2015-12-21142.00144.00140.00140.0015100021407000
2015-12-18141.00144.00141.00142.009200013104000
2015-12-17141.00145.00141.00141.0011100015870000
2015-12-16139.00141.00139.00141.0013000018209000
2015-12-15140.00141.00139.00139.007200010061000
2015-12-14140.00140.00139.00139.00590008231000
2015-12-11142.00144.00141.00141.0019300027417000
2015-12-10141.00143.00141.00141.009400013356000
2015-12-09141.00141.00140.00141.009200012923000
2015-12-08144.00144.00141.00142.0018900026927000
2015-12-07145.00147.00144.00144.0014500021103000
2015-12-04146.00146.00144.00145.0010500015226000
2015-12-03147.00147.00146.00147.00320004695000
2015-12-02147.00148.00146.00147.008400012341000
2015-12-01148.00148.00147.00148.00550008097000
2015-11-30148.00148.00147.00148.00630009311000
2015-11-27148.00149.00147.00147.00600008862000
2015-11-26151.00151.00149.00149.00510007646000

   ※ 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