紀陽銀行(8370)の株価時系列情報
紀陽銀行(8370)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 1,800 | 1,818 | 1,796 | 1,799 | 69,500 |
| 2024/04/23 | 1,797 | 1,798 | 1,764 | 1,798 | 106,300 |
| 2024/04/22 | 1,749 | 1,780 | 1,738 | 1,780 | 120,800 |
| 2024/04/19 | 1,747 | 1,749 | 1,700 | 1,726 | 102,200 |
| 2024/04/18 | 1,739 | 1,756 | 1,734 | 1,756 | 82,800 |
| 2024/04/17 | 1,736 | 1,742 | 1,713 | 1,718 | 77,400 |
| 2024/04/16 | 1,754 | 1,786 | 1,740 | 1,744 | 94,000 |
| 2024/04/15 | 1,747 | 1,775 | 1,747 | 1,774 | 59,400 |
| 2024/04/12 | 1,778 | 1,786 | 1,761 | 1,773 | 74,300 |
| 2024/04/11 | 1,732 | 1,772 | 1,720 | 1,770 | 100,500 |
| 2024/04/10 | 1,763 | 1,774 | 1,750 | 1,750 | 61,200 |
| 2024/04/09 | 1,800 | 1,802 | 1,772 | 1,788 | 116,400 |
| 2024/04/08 | 1,779 | 1,796 | 1,770 | 1,791 | 64,500 |
| 2024/04/05 | 1,762 | 1,778 | 1,743 | 1,778 | 95,600 |
| 2024/04/04 | 1,800 | 1,815 | 1,783 | 1,793 | 111,600 |
| 2024/04/03 | 1,748 | 1,803 | 1,743 | 1,783 | 102,800 |
| 2024/04/02 | 1,834 | 1,836 | 1,767 | 1,772 | 127,200 |
| 2024/04/01 | 1,859 | 1,859 | 1,814 | 1,819 | 67,400 |
| 2024/03/29 | 1,853 | 1,859 | 1,829 | 1,852 | 119,000 |
| 2024/03/28 | 1,882 | 1,899 | 1,844 | 1,853 | 112,500 |
| 2024/03/27 | 1,916 | 1,936 | 1,907 | 1,915 | 170,200 |
| 2024/03/26 | 1,907 | 1,907 | 1,878 | 1,892 | 71,500 |
| 2024/03/25 | 1,942 | 1,942 | 1,896 | 1,900 | 119,600 |
| 2024/03/22 | 1,960 | 1,960 | 1,933 | 1,944 | 117,100 |
| 2024/03/21 | 1,899 | 1,960 | 1,886 | 1,948 | 204,100 |
| 2024/03/19 | 1,850 | 1,877 | 1,838 | 1,876 | 126,400 |
| 2024/03/18 | 1,849 | 1,871 | 1,821 | 1,859 | 92,600 |
| 2024/03/15 | 1,805 | 1,830 | 1,790 | 1,811 | 221,900 |
| 2024/03/14 | 1,862 | 1,862 | 1,806 | 1,818 | 150,600 |
| 2024/03/13 | 1,870 | 1,870 | 1,799 | 1,834 | 140,500 |
| 2024/03/12 | 1,800 | 1,831 | 1,786 | 1,830 | 120,800 |
| 2024/03/11 | 1,900 | 1,900 | 1,803 | 1,833 | 131,300 |
| 2024/03/08 | 1,865 | 1,930 | 1,852 | 1,889 | 223,400 |
| 2024/03/07 | 1,852 | 1,886 | 1,843 | 1,868 | 109,400 |
| 2024/03/06 | 1,826 | 1,840 | 1,816 | 1,833 | 111,800 |
| 2024/03/05 | 1,831 | 1,837 | 1,808 | 1,828 | 102,600 |
| 2024/03/04 | 1,900 | 1,900 | 1,809 | 1,843 | 158,800 |
| 2024/03/01 | 1,863 | 1,894 | 1,851 | 1,891 | 142,600 |
| 2024/02/29 | 1,826 | 1,868 | 1,814 | 1,863 | 123,900 |
| 2024/02/28 | 1,824 | 1,875 | 1,817 | 1,821 | 142,200 |
| 2024/02/27 | 1,784 | 1,841 | 1,784 | 1,813 | 157,500 |
| 2024/02/26 | 1,792 | 1,794 | 1,751 | 1,767 | 107,800 |
| 2024/02/22 | 1,826 | 1,831 | 1,780 | 1,787 | 116,400 |
| 2024/02/21 | 1,843 | 1,845 | 1,794 | 1,820 | 147,500 |
| 2024/02/20 | 1,894 | 1,902 | 1,842 | 1,855 | 159,600 |
| 2024/02/19 | 1,824 | 1,890 | 1,820 | 1,885 | 170,000 |
| 2024/02/16 | 1,810 | 1,835 | 1,802 | 1,820 | 157,900 |
| 2024/02/15 | 1,799 | 1,818 | 1,777 | 1,778 | 186,700 |
| 2024/02/14 | 1,769 | 1,808 | 1,759 | 1,790 | 259,400 |
| 2024/02/13 | 1,707 | 1,759 | 1,704 | 1,753 | 126,800 |
| 2024/02/09 | 1,745 | 1,745 | 1,697 | 1,698 | 122,700 |
| 2024/02/08 | 1,738 | 1,775 | 1,718 | 1,752 | 171,100 |
| 2024/02/07 | 1,712 | 1,743 | 1,710 | 1,732 | 76,300 |
| 2024/02/06 | 1,735 | 1,742 | 1,720 | 1,725 | 102,700 |
| 2024/02/05 | 1,694 | 1,762 | 1,687 | 1,738 | 178,800 |
| 2024/02/02 | 1,676 | 1,711 | 1,656 | 1,701 | 141,400 |
| 2024/02/01 | 1,655 | 1,679 | 1,642 | 1,673 | 105,800 |
| 2024/01/31 | 1,646 | 1,671 | 1,640 | 1,671 | 70,500 |
| 2024/01/30 | 1,664 | 1,664 | 1,646 | 1,650 | 58,200 |
| 2024/01/29 | 1,675 | 1,688 | 1,662 | 1,672 | 72,200 |
| 2024/01/26 | 1,668 | 1,696 | 1,651 | 1,667 | 131,100 |
| 2024/01/25 | 1,670 | 1,682 | 1,661 | 1,678 | 120,500 |
| 2024/01/24 | 1,643 | 1,670 | 1,640 | 1,670 | 109,100 |
| 2024/01/23 | 1,678 | 1,687 | 1,649 | 1,649 | 81,500 |
| 2024/01/22 | 1,660 | 1,673 | 1,654 | 1,673 | 67,200 |
| 2024/01/19 | 1,664 | 1,664 | 1,636 | 1,648 | 138,000 |
| 2024/01/18 | 1,652 | 1,661 | 1,623 | 1,660 | 140,400 |
| 2024/01/17 | 1,659 | 1,668 | 1,649 | 1,649 | 108,200 |
| 2024/01/16 | 1,665 | 1,665 | 1,639 | 1,656 | 71,100 |
| 2024/01/15 | 1,640 | 1,665 | 1,635 | 1,665 | 115,000 |
| 2024/01/12 | 1,650 | 1,655 | 1,628 | 1,629 | 124,600 |
| 2024/01/11 | 1,612 | 1,654 | 1,612 | 1,644 | 189,500 |
| 2024/01/10 | 1,606 | 1,634 | 1,601 | 1,618 | 144,900 |
| 2024/01/09 | 1,590 | 1,610 | 1,584 | 1,606 | 128,500 |
| 2024/01/05 | 1,576 | 1,591 | 1,572 | 1,589 | 117,400 |
| 2024/01/04 | 1,576 | 1,577 | 1,537 | 1,557 | 119,700 |
| 2023/12/29 | 1,593 | 1,600 | 1,574 | 1,579 | 106,500 |
| 2023/12/28 | 1,565 | 1,594 | 1,563 | 1,592 | 95,000 |
| 2023/12/27 | 1,539 | 1,568 | 1,537 | 1,568 | 104,700 |
| 2023/12/26 | 1,537 | 1,544 | 1,525 | 1,537 | 103,600 |
| 2023/12/25 | 1,553 | 1,554 | 1,535 | 1,537 | 50,600 |
| 2023/12/22 | 1,511 | 1,536 | 1,511 | 1,536 | 105,000 |
| 2023/12/21 | 1,498 | 1,509 | 1,484 | 1,503 | 107,800 |
| 2023/12/20 | 1,503 | 1,522 | 1,499 | 1,510 | 128,200 |
| 2023/12/19 | 1,530 | 1,530 | 1,501 | 1,526 | 147,100 |
| 2023/12/18 | 1,518 | 1,528 | 1,477 | 1,524 | 184,600 |
| 2023/12/15 | 1,535 | 1,548 | 1,520 | 1,529 | 144,300 |
| 2023/12/14 | 1,584 | 1,590 | 1,525 | 1,531 | 134,800 |
| 2023/12/13 | 1,571 | 1,590 | 1,562 | 1,582 | 95,300 |
| 2023/12/12 | 1,572 | 1,572 | 1,533 | 1,561 | 184,800 |
| 2023/12/11 | 1,576 | 1,607 | 1,551 | 1,562 | 180,300 |
| 2023/12/08 | 1,568 | 1,608 | 1,566 | 1,580 | 228,200 |
| 2023/12/07 | 1,556 | 1,585 | 1,554 | 1,580 | 96,200 |
| 2023/12/06 | 1,555 | 1,587 | 1,553 | 1,584 | 155,900 |
| 2023/12/05 | 1,567 | 1,587 | 1,558 | 1,558 | 127,100 |
| 2023/12/04 | 1,576 | 1,590 | 1,556 | 1,585 | 115,900 |
| 2023/12/01 | 1,600 | 1,604 | 1,568 | 1,581 | 118,100 |
| 2023/11/30 | 1,589 | 1,599 | 1,578 | 1,591 | 173,100 |
| 2023/11/29 | 1,635 | 1,647 | 1,588 | 1,589 | 105,500 |
| 2023/11/28 | 1,626 | 1,645 | 1,618 | 1,643 | 124,300 |
| 2023/11/27 | 1,632 | 1,632 | 1,610 | 1,626 | 57,000 |
| 2023/11/24 | 1,620 | 1,630 | 1,612 | 1,624 | 86,400 |
| 2023/11/22 | 1,596 | 1,615 | 1,587 | 1,615 | 102,300 |
| 2023/11/21 | 1,576 | 1,605 | 1,574 | 1,596 | 74,100 |
| 2023/11/20 | 1,571 | 1,621 | 1,571 | 1,595 | 160,800 |
| 2023/11/17 | 1,541 | 1,577 | 1,532 | 1,573 | 108,300 |
| 2023/11/16 | 1,560 | 1,588 | 1,546 | 1,547 | 135,200 |
| 2023/11/15 | 1,560 | 1,580 | 1,550 | 1,572 | 158,000 |
| 2023/11/14 | 1,589 | 1,589 | 1,530 | 1,575 | 140,000 |
| 2023/11/13 | 1,522 | 1,544 | 1,520 | 1,527 | 98,700 |
| 2023/11/10 | 1,533 | 1,552 | 1,520 | 1,541 | 77,600 |
| 2023/11/09 | 1,517 | 1,541 | 1,489 | 1,535 | 118,800 |
| 2023/11/08 | 1,590 | 1,590 | 1,509 | 1,528 | 224,400 |
| 2023/11/07 | 1,594 | 1,618 | 1,588 | 1,592 | 104,500 |
| 2023/11/06 | 1,618 | 1,633 | 1,590 | 1,594 | 157,800 |
| 2023/11/02 | 1,636 | 1,648 | 1,586 | 1,616 | 154,200 |
| 2023/11/01 | 1,561 | 1,610 | 1,556 | 1,603 | 225,700 |
| 2023/10/31 | 1,520 | 1,549 | 1,494 | 1,548 | 149,400 |
| 2023/10/30 | 1,495 | 1,540 | 1,495 | 1,501 | 161,100 |
| 2023/10/27 | 1,480 | 1,502 | 1,467 | 1,502 | 85,900 |
| 2023/10/26 | 1,488 | 1,493 | 1,453 | 1,468 | 117,500 |
| 2023/10/25 | 1,460 | 1,492 | 1,457 | 1,479 | 98,300 |
| 2023/10/24 | 1,471 | 1,479 | 1,437 | 1,471 | 132,800 |
| 2023/10/23 | 1,478 | 1,499 | 1,475 | 1,475 | 66,000 |
| 2023/10/20 | 1,500 | 1,512 | 1,485 | 1,485 | 72,600 |
| 2023/10/19 | 1,493 | 1,510 | 1,482 | 1,500 | 73,900 |
| 2023/10/18 | 1,513 | 1,523 | 1,498 | 1,512 | 108,900 |
| 2023/10/17 | 1,490 | 1,505 | 1,483 | 1,493 | 81,200 |
| 2023/10/16 | 1,504 | 1,508 | 1,478 | 1,487 | 88,500 |
| 2023/10/13 | 1,529 | 1,553 | 1,501 | 1,507 | 123,600 |
| 2023/10/12 | 1,549 | 1,559 | 1,539 | 1,552 | 83,200 |
| 2023/10/11 | 1,566 | 1,568 | 1,548 | 1,554 | 77,400 |
| 2023/10/10 | 1,522 | 1,580 | 1,517 | 1,574 | 183,300 |
| 2023/10/06 | 1,511 | 1,524 | 1,498 | 1,517 | 108,000 |
| 2023/10/05 | 1,470 | 1,514 | 1,470 | 1,508 | 126,400 |
| 2023/10/04 | 1,497 | 1,502 | 1,468 | 1,470 | 209,600 |
| 2023/10/03 | 1,520 | 1,520 | 1,494 | 1,500 | 171,000 |
| 2023/10/02 | 1,520 | 1,545 | 1,515 | 1,520 | 151,300 |
| 2023/09/29 | 1,543 | 1,545 | 1,486 | 1,498 | 192,100 |
| 2023/09/28 | 1,558 | 1,562 | 1,534 | 1,547 | 183,000 |
| 2023/09/27 | 1,555 | 1,588 | 1,542 | 1,587 | 186,800 |
| 2023/09/26 | 1,561 | 1,575 | 1,551 | 1,559 | 127,200 |
| 2023/09/25 | 1,577 | 1,585 | 1,550 | 1,556 | 148,000 |
| 2023/09/22 | 1,555 | 1,594 | 1,536 | 1,584 | 151,600 |
| 2023/09/21 | 1,560 | 1,581 | 1,551 | 1,552 | 114,700 |
| 2023/09/20 | 1,615 | 1,618 | 1,561 | 1,564 | 144,200 |
| 2023/09/19 | 1,600 | 1,613 | 1,586 | 1,606 | 139,800 |
| 2023/09/15 | 1,612 | 1,643 | 1,597 | 1,605 | 192,900 |
| 2023/09/14 | 1,600 | 1,610 | 1,584 | 1,600 | 92,600 |
| 2023/09/13 | 1,599 | 1,602 | 1,577 | 1,587 | 98,400 |
| 2023/09/12 | 1,608 | 1,616 | 1,578 | 1,593 | 69,900 |
| 2023/09/11 | 1,533 | 1,609 | 1,533 | 1,603 | 202,400 |
| 2023/09/08 | 1,547 | 1,553 | 1,519 | 1,520 | 234,500 |
| 2023/09/07 | 1,566 | 1,576 | 1,560 | 1,564 | 96,000 |
| 2023/09/06 | 1,549 | 1,572 | 1,545 | 1,567 | 88,100 |
| 2023/09/05 | 1,573 | 1,577 | 1,531 | 1,543 | 128,300 |
| 2023/09/04 | 1,537 | 1,562 | 1,535 | 1,562 | 131,000 |
| 2023/09/01 | 1,516 | 1,532 | 1,514 | 1,529 | 106,900 |
| 2023/08/31 | 1,511 | 1,519 | 1,506 | 1,512 | 86,600 |
| 2023/08/30 | 1,495 | 1,518 | 1,495 | 1,516 | 116,400 |
| 2023/08/29 | 1,488 | 1,495 | 1,478 | 1,487 | 108,200 |
| 2023/08/28 | 1,493 | 1,499 | 1,484 | 1,484 | 56,100 |
| 2023/08/25 | 1,475 | 1,483 | 1,470 | 1,479 | 54,000 |
| 2023/08/24 | 1,467 | 1,490 | 1,467 | 1,488 | 67,600 |
| 2023/08/23 | 1,459 | 1,467 | 1,456 | 1,467 | 45,900 |
| 2023/08/22 | 1,449 | 1,471 | 1,447 | 1,471 | 75,800 |
| 2023/08/21 | 1,463 | 1,463 | 1,444 | 1,444 | 90,300 |
| 2023/08/18 | 1,488 | 1,488 | 1,446 | 1,452 | 167,300 |
| 2023/08/17 | 1,456 | 1,476 | 1,446 | 1,476 | 133,800 |
| 2023/08/16 | 1,476 | 1,476 | 1,457 | 1,457 | 120,900 |
| 2023/08/15 | 1,504 | 1,504 | 1,491 | 1,498 | 46,900 |
| 2023/08/14 | 1,515 | 1,521 | 1,488 | 1,494 | 95,500 |
| 2023/08/10 | 1,485 | 1,497 | 1,471 | 1,495 | 131,300 |
| 2023/08/09 | 1,470 | 1,482 | 1,462 | 1,480 | 112,300 |
| 2023/08/08 | 1,470 | 1,478 | 1,462 | 1,473 | 79,900 |
| 2023/08/07 | 1,455 | 1,469 | 1,439 | 1,465 | 97,000 |
| 2023/08/04 | 1,447 | 1,466 | 1,447 | 1,456 | 82,500 |
| 2023/08/03 | 1,476 | 1,477 | 1,447 | 1,447 | 181,200 |
| 2023/08/02 | 1,488 | 1,492 | 1,476 | 1,478 | 147,600 |
| 2023/08/01 | 1,527 | 1,527 | 1,494 | 1,494 | 136,400 |
| 2023/07/31 | 1,521 | 1,534 | 1,508 | 1,525 | 168,600 |
| 2023/07/28 | 1,465 | 1,503 | 1,458 | 1,500 | 240,100 |
| 2023/07/27 | 1,449 | 1,468 | 1,449 | 1,468 | 67,300 |
| 2023/07/26 | 1,450 | 1,456 | 1,444 | 1,449 | 51,700 |
| 2023/07/25 | 1,465 | 1,465 | 1,446 | 1,450 | 74,100 |
| 2023/07/24 | 1,455 | 1,461 | 1,443 | 1,447 | 103,100 |
| 2023/07/21 | 1,470 | 1,476 | 1,451 | 1,451 | 82,000 |
| 2023/07/20 | 1,484 | 1,492 | 1,462 | 1,463 | 49,500 |
| 2023/07/19 | 1,488 | 1,493 | 1,468 | 1,480 | 114,500 |
| 2023/07/18 | 1,450 | 1,489 | 1,444 | 1,466 | 110,800 |
| 2023/07/14 | 1,463 | 1,463 | 1,445 | 1,448 | 104,000 |
| 2023/07/13 | 1,466 | 1,475 | 1,450 | 1,453 | 103,600 |
| 2023/07/12 | 1,479 | 1,479 | 1,463 | 1,465 | 87,700 |
| 2023/07/11 | 1,478 | 1,478 | 1,462 | 1,462 | 78,200 |
| 2023/07/10 | 1,490 | 1,500 | 1,466 | 1,467 | 102,200 |
| 2023/07/07 | 1,460 | 1,498 | 1,458 | 1,478 | 113,900 |
| 2023/07/06 | 1,489 | 1,495 | 1,469 | 1,471 | 111,300 |
| 2023/07/05 | 1,491 | 1,515 | 1,485 | 1,492 | 113,800 |
| 2023/07/04 | 1,471 | 1,505 | 1,471 | 1,505 | 150,100 |
| 2023/07/03 | 1,477 | 1,480 | 1,468 | 1,471 | 61,800 |