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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,570 | 1,590 | 1,564 | 1,568 | 74,900 |
| 2022/12/29 | 1,566 | 1,568 | 1,535 | 1,563 | 130,200 |
| 2022/12/28 | 1,568 | 1,588 | 1,549 | 1,576 | 109,300 |
| 2022/12/27 | 1,543 | 1,593 | 1,541 | 1,586 | 111,300 |
| 2022/12/26 | 1,525 | 1,537 | 1,511 | 1,535 | 73,100 |
| 2022/12/23 | 1,494 | 1,524 | 1,494 | 1,523 | 124,000 |
| 2022/12/22 | 1,468 | 1,499 | 1,452 | 1,498 | 129,700 |
| 2022/12/21 | 1,477 | 1,511 | 1,451 | 1,456 | 294,500 |
| 2022/12/20 | 1,435 | 1,482 | 1,401 | 1,454 | 230,000 |
| 2022/12/19 | 1,402 | 1,426 | 1,402 | 1,426 | 84,300 |
| 2022/12/16 | 1,411 | 1,428 | 1,406 | 1,413 | 136,700 |
| 2022/12/15 | 1,410 | 1,426 | 1,409 | 1,414 | 42,100 |
| 2022/12/14 | 1,405 | 1,418 | 1,401 | 1,414 | 57,700 |
| 2022/12/13 | 1,410 | 1,416 | 1,400 | 1,400 | 93,800 |
| 2022/12/12 | 1,414 | 1,418 | 1,405 | 1,405 | 70,400 |
| 2022/12/09 | 1,403 | 1,431 | 1,403 | 1,417 | 117,500 |
| 2022/12/08 | 1,442 | 1,442 | 1,395 | 1,430 | 123,600 |
| 2022/12/07 | 1,411 | 1,450 | 1,410 | 1,440 | 106,100 |
| 2022/12/06 | 1,418 | 1,432 | 1,418 | 1,425 | 59,500 |
| 2022/12/05 | 1,435 | 1,435 | 1,416 | 1,432 | 136,600 |
| 2022/12/02 | 1,492 | 1,492 | 1,437 | 1,442 | 180,300 |
| 2022/12/01 | 1,528 | 1,528 | 1,484 | 1,498 | 126,000 |
| 2022/11/30 | 1,536 | 1,543 | 1,501 | 1,521 | 141,500 |
| 2022/11/29 | 1,519 | 1,554 | 1,506 | 1,541 | 160,300 |
| 2022/11/28 | 1,543 | 1,550 | 1,515 | 1,534 | 154,000 |
| 2022/11/25 | 1,482 | 1,523 | 1,470 | 1,522 | 129,600 |
| 2022/11/24 | 1,456 | 1,490 | 1,442 | 1,484 | 185,000 |
| 2022/11/22 | 1,434 | 1,447 | 1,425 | 1,444 | 112,900 |
| 2022/11/21 | 1,428 | 1,430 | 1,408 | 1,427 | 87,900 |
| 2022/11/18 | 1,441 | 1,449 | 1,419 | 1,420 | 113,800 |
| 2022/11/17 | 1,432 | 1,441 | 1,429 | 1,436 | 72,100 |
| 2022/11/16 | 1,431 | 1,438 | 1,420 | 1,431 | 86,600 |
| 2022/11/15 | 1,449 | 1,450 | 1,437 | 1,443 | 45,000 |
| 2022/11/14 | 1,423 | 1,450 | 1,418 | 1,440 | 86,000 |
| 2022/11/11 | 1,449 | 1,454 | 1,438 | 1,446 | 97,800 |
| 2022/11/10 | 1,425 | 1,445 | 1,425 | 1,441 | 58,500 |
| 2022/11/09 | 1,432 | 1,444 | 1,430 | 1,441 | 66,000 |
| 2022/11/08 | 1,411 | 1,427 | 1,405 | 1,425 | 80,100 |
| 2022/11/07 | 1,420 | 1,422 | 1,400 | 1,408 | 70,200 |
| 2022/11/04 | 1,389 | 1,416 | 1,389 | 1,396 | 109,100 |
| 2022/11/02 | 1,418 | 1,423 | 1,407 | 1,407 | 108,600 |
| 2022/11/01 | 1,429 | 1,432 | 1,406 | 1,411 | 89,500 |
| 2022/10/31 | 1,430 | 1,444 | 1,422 | 1,433 | 122,600 |
| 2022/10/28 | 1,409 | 1,440 | 1,409 | 1,419 | 444,300 |
| 2022/10/27 | 1,474 | 1,474 | 1,413 | 1,417 | 141,600 |
| 2022/10/26 | 1,459 | 1,481 | 1,456 | 1,476 | 100,600 |
| 2022/10/25 | 1,483 | 1,483 | 1,447 | 1,447 | 99,800 |
| 2022/10/24 | 1,475 | 1,482 | 1,463 | 1,477 | 130,600 |
| 2022/10/21 | 1,438 | 1,458 | 1,438 | 1,449 | 58,600 |
| 2022/10/20 | 1,460 | 1,462 | 1,445 | 1,457 | 74,100 |
| 2022/10/19 | 1,453 | 1,465 | 1,449 | 1,464 | 81,900 |
| 2022/10/18 | 1,462 | 1,478 | 1,455 | 1,458 | 92,300 |
| 2022/10/17 | 1,471 | 1,472 | 1,449 | 1,452 | 66,200 |
| 2022/10/14 | 1,469 | 1,482 | 1,460 | 1,471 | 115,500 |
| 2022/10/13 | 1,439 | 1,443 | 1,426 | 1,435 | 86,300 |
| 2022/10/12 | 1,431 | 1,442 | 1,427 | 1,430 | 67,500 |
| 2022/10/11 | 1,425 | 1,450 | 1,425 | 1,436 | 130,500 |
| 2022/10/07 | 1,425 | 1,444 | 1,420 | 1,439 | 66,200 |
| 2022/10/06 | 1,445 | 1,462 | 1,445 | 1,448 | 114,200 |
| 2022/10/05 | 1,433 | 1,450 | 1,433 | 1,439 | 125,200 |
| 2022/10/04 | 1,411 | 1,428 | 1,410 | 1,425 | 155,600 |
| 2022/10/03 | 1,363 | 1,371 | 1,349 | 1,364 | 82,100 |
| 2022/09/30 | 1,386 | 1,401 | 1,377 | 1,388 | 112,800 |
| 2022/09/29 | 1,396 | 1,396 | 1,374 | 1,395 | 124,500 |
| 2022/09/28 | 1,365 | 1,379 | 1,355 | 1,376 | 149,700 |
| 2022/09/27 | 1,391 | 1,404 | 1,366 | 1,368 | 202,500 |
| 2022/09/26 | 1,430 | 1,430 | 1,391 | 1,398 | 197,900 |
| 2022/09/22 | 1,486 | 1,486 | 1,448 | 1,449 | 154,800 |
| 2022/09/21 | 1,497 | 1,513 | 1,490 | 1,503 | 129,800 |
| 2022/09/20 | 1,516 | 1,521 | 1,498 | 1,512 | 187,000 |
| 2022/09/16 | 1,481 | 1,508 | 1,481 | 1,501 | 251,400 |
| 2022/09/15 | 1,496 | 1,496 | 1,479 | 1,481 | 132,500 |
| 2022/09/14 | 1,522 | 1,522 | 1,488 | 1,488 | 182,900 |
| 2022/09/13 | 1,535 | 1,550 | 1,534 | 1,544 | 82,400 |
| 2022/09/12 | 1,549 | 1,549 | 1,529 | 1,535 | 81,800 |
| 2022/09/09 | 1,505 | 1,535 | 1,505 | 1,533 | 163,000 |
| 2022/09/08 | 1,500 | 1,510 | 1,491 | 1,503 | 157,700 |
| 2022/09/07 | 1,481 | 1,490 | 1,456 | 1,470 | 105,700 |
| 2022/09/06 | 1,472 | 1,491 | 1,472 | 1,481 | 96,400 |
| 2022/09/05 | 1,486 | 1,493 | 1,468 | 1,468 | 91,200 |
| 2022/09/02 | 1,488 | 1,500 | 1,482 | 1,493 | 145,800 |
| 2022/09/01 | 1,485 | 1,502 | 1,477 | 1,478 | 123,800 |
| 2022/08/31 | 1,486 | 1,510 | 1,486 | 1,500 | 87,400 |
| 2022/08/30 | 1,489 | 1,496 | 1,484 | 1,492 | 69,600 |
| 2022/08/29 | 1,469 | 1,486 | 1,468 | 1,476 | 94,800 |
| 2022/08/26 | 1,501 | 1,509 | 1,497 | 1,503 | 58,500 |
| 2022/08/25 | 1,486 | 1,504 | 1,485 | 1,501 | 65,300 |
| 2022/08/24 | 1,483 | 1,498 | 1,483 | 1,486 | 85,100 |
| 2022/08/23 | 1,509 | 1,509 | 1,481 | 1,483 | 110,100 |
| 2022/08/22 | 1,509 | 1,523 | 1,506 | 1,517 | 73,100 |
| 2022/08/19 | 1,567 | 1,567 | 1,517 | 1,519 | 151,800 |
| 2022/08/18 | 1,573 | 1,603 | 1,555 | 1,557 | 173,200 |
| 2022/08/17 | 1,550 | 1,579 | 1,550 | 1,576 | 106,200 |
| 2022/08/16 | 1,555 | 1,560 | 1,542 | 1,542 | 82,700 |
| 2022/08/15 | 1,571 | 1,571 | 1,548 | 1,550 | 75,300 |
| 2022/08/12 | 1,559 | 1,582 | 1,558 | 1,564 | 168,900 |
| 2022/08/10 | 1,526 | 1,543 | 1,517 | 1,543 | 101,900 |
| 2022/08/09 | 1,514 | 1,546 | 1,513 | 1,526 | 167,200 |
| 2022/08/08 | 1,503 | 1,538 | 1,503 | 1,514 | 220,800 |
| 2022/08/05 | 1,456 | 1,474 | 1,456 | 1,473 | 87,300 |
| 2022/08/04 | 1,458 | 1,459 | 1,444 | 1,459 | 74,500 |
| 2022/08/03 | 1,458 | 1,458 | 1,446 | 1,458 | 106,000 |
| 2022/08/02 | 1,475 | 1,477 | 1,452 | 1,459 | 114,200 |
| 2022/08/01 | 1,465 | 1,485 | 1,460 | 1,485 | 139,300 |
| 2022/07/29 | 1,465 | 1,467 | 1,455 | 1,457 | 103,200 |
| 2022/07/28 | 1,452 | 1,462 | 1,443 | 1,460 | 147,500 |
| 2022/07/27 | 1,443 | 1,452 | 1,440 | 1,449 | 71,400 |
| 2022/07/26 | 1,430 | 1,450 | 1,430 | 1,442 | 87,900 |
| 2022/07/25 | 1,410 | 1,425 | 1,410 | 1,424 | 54,700 |
| 2022/07/22 | 1,420 | 1,424 | 1,413 | 1,417 | 64,500 |
| 2022/07/21 | 1,403 | 1,422 | 1,403 | 1,422 | 70,400 |
| 2022/07/20 | 1,410 | 1,415 | 1,400 | 1,412 | 147,600 |
| 2022/07/19 | 1,391 | 1,396 | 1,377 | 1,385 | 66,100 |
| 2022/07/15 | 1,375 | 1,376 | 1,354 | 1,367 | 112,100 |
| 2022/07/14 | 1,388 | 1,388 | 1,370 | 1,375 | 86,900 |
| 2022/07/13 | 1,407 | 1,410 | 1,394 | 1,395 | 101,700 |
| 2022/07/12 | 1,400 | 1,402 | 1,387 | 1,388 | 105,300 |
| 2022/07/11 | 1,379 | 1,412 | 1,378 | 1,406 | 185,200 |
| 2022/07/08 | 1,366 | 1,383 | 1,364 | 1,369 | 192,500 |
| 2022/07/07 | 1,361 | 1,372 | 1,352 | 1,366 | 160,300 |
| 2022/07/06 | 1,362 | 1,383 | 1,345 | 1,346 | 178,800 |
| 2022/07/05 | 1,371 | 1,381 | 1,362 | 1,376 | 186,600 |
| 2022/07/04 | 1,357 | 1,368 | 1,344 | 1,362 | 167,400 |
| 2022/07/01 | 1,334 | 1,346 | 1,329 | 1,334 | 211,600 |
| 2022/06/30 | 1,320 | 1,335 | 1,313 | 1,333 | 125,200 |
| 2022/06/29 | 1,324 | 1,342 | 1,316 | 1,320 | 342,300 |
| 2022/06/28 | 1,333 | 1,344 | 1,327 | 1,336 | 115,300 |
| 2022/06/27 | 1,360 | 1,362 | 1,336 | 1,343 | 80,600 |
| 2022/06/24 | 1,336 | 1,354 | 1,333 | 1,349 | 90,100 |
| 2022/06/23 | 1,338 | 1,356 | 1,337 | 1,339 | 94,300 |
| 2022/06/22 | 1,350 | 1,355 | 1,338 | 1,341 | 79,400 |
| 2022/06/21 | 1,340 | 1,360 | 1,338 | 1,345 | 96,800 |
| 2022/06/20 | 1,334 | 1,354 | 1,321 | 1,328 | 101,500 |
| 2022/06/17 | 1,335 | 1,342 | 1,318 | 1,323 | 172,300 |
| 2022/06/16 | 1,350 | 1,367 | 1,340 | 1,345 | 113,700 |
| 2022/06/15 | 1,354 | 1,358 | 1,336 | 1,340 | 128,500 |
| 2022/06/14 | 1,355 | 1,367 | 1,346 | 1,354 | 147,000 |
| 2022/06/13 | 1,345 | 1,369 | 1,339 | 1,360 | 170,600 |
| 2022/06/10 | 1,377 | 1,380 | 1,354 | 1,360 | 153,000 |
| 2022/06/09 | 1,380 | 1,404 | 1,379 | 1,393 | 131,100 |
| 2022/06/08 | 1,381 | 1,393 | 1,376 | 1,381 | 128,300 |
| 2022/06/07 | 1,387 | 1,406 | 1,381 | 1,381 | 126,400 |
| 2022/06/06 | 1,371 | 1,382 | 1,369 | 1,378 | 78,400 |
| 2022/06/03 | 1,410 | 1,413 | 1,383 | 1,383 | 83,200 |
| 2022/06/02 | 1,401 | 1,416 | 1,390 | 1,410 | 116,500 |
| 2022/06/01 | 1,395 | 1,417 | 1,393 | 1,406 | 153,700 |
| 2022/05/31 | 1,409 | 1,416 | 1,380 | 1,380 | 154,700 |
| 2022/05/30 | 1,391 | 1,422 | 1,389 | 1,409 | 370,600 |
| 2022/05/27 | 1,387 | 1,388 | 1,371 | 1,380 | 96,600 |
| 2022/05/26 | 1,358 | 1,382 | 1,358 | 1,366 | 110,900 |
| 2022/05/25 | 1,357 | 1,376 | 1,355 | 1,363 | 104,200 |
| 2022/05/24 | 1,387 | 1,388 | 1,359 | 1,360 | 85,000 |
| 2022/05/23 | 1,366 | 1,394 | 1,366 | 1,387 | 88,100 |
| 2022/05/20 | 1,344 | 1,365 | 1,338 | 1,364 | 151,700 |
| 2022/05/19 | 1,345 | 1,367 | 1,333 | 1,357 | 122,300 |
| 2022/05/18 | 1,377 | 1,378 | 1,358 | 1,366 | 82,400 |
| 2022/05/17 | 1,377 | 1,385 | 1,356 | 1,356 | 87,000 |
| 2022/05/16 | 1,410 | 1,411 | 1,373 | 1,381 | 119,600 |
| 2022/05/13 | 1,361 | 1,432 | 1,361 | 1,415 | 99,500 |
| 2022/05/12 | 1,397 | 1,405 | 1,381 | 1,381 | 89,100 |
| 2022/05/11 | 1,406 | 1,415 | 1,395 | 1,401 | 70,100 |
| 2022/05/10 | 1,413 | 1,429 | 1,403 | 1,422 | 54,000 |
| 2022/05/09 | 1,443 | 1,446 | 1,415 | 1,419 | 77,700 |
| 2022/05/06 | 1,453 | 1,464 | 1,442 | 1,455 | 85,300 |
| 2022/05/02 | 1,423 | 1,445 | 1,419 | 1,440 | 72,700 |
| 2022/04/28 | 1,375 | 1,430 | 1,363 | 1,429 | 173,000 |
| 2022/04/27 | 1,371 | 1,394 | 1,353 | 1,359 | 333,800 |
| 2022/04/26 | 1,391 | 1,406 | 1,391 | 1,394 | 80,900 |
| 2022/04/25 | 1,371 | 1,390 | 1,369 | 1,383 | 66,700 |
| 2022/04/22 | 1,396 | 1,415 | 1,376 | 1,395 | 108,200 |
| 2022/04/21 | 1,414 | 1,437 | 1,411 | 1,420 | 94,200 |
| 2022/04/20 | 1,404 | 1,426 | 1,396 | 1,416 | 133,200 |
| 2022/04/19 | 1,403 | 1,404 | 1,379 | 1,394 | 42,100 |
| 2022/04/18 | 1,380 | 1,397 | 1,367 | 1,388 | 81,700 |
| 2022/04/15 | 1,385 | 1,398 | 1,384 | 1,391 | 51,600 |
| 2022/04/14 | 1,380 | 1,400 | 1,377 | 1,389 | 56,600 |
| 2022/04/13 | 1,355 | 1,387 | 1,355 | 1,385 | 99,300 |
| 2022/04/12 | 1,377 | 1,385 | 1,350 | 1,354 | 114,500 |
| 2022/04/11 | 1,355 | 1,373 | 1,354 | 1,367 | 72,600 |
| 2022/04/08 | 1,364 | 1,366 | 1,345 | 1,354 | 150,400 |
| 2022/04/07 | 1,364 | 1,373 | 1,352 | 1,373 | 100,200 |
| 2022/04/06 | 1,370 | 1,383 | 1,361 | 1,369 | 142,400 |
| 2022/04/05 | 1,407 | 1,407 | 1,367 | 1,373 | 105,900 |
| 2022/04/04 | 1,386 | 1,393 | 1,370 | 1,393 | 97,500 |
| 2022/04/01 | 1,367 | 1,390 | 1,351 | 1,386 | 129,100 |
| 2022/03/31 | 1,381 | 1,401 | 1,374 | 1,378 | 167,100 |
| 2022/03/30 | 1,429 | 1,429 | 1,391 | 1,406 | 140,300 |
| 2022/03/29 | 1,465 | 1,467 | 1,437 | 1,449 | 160,500 |
| 2022/03/28 | 1,485 | 1,490 | 1,462 | 1,473 | 127,500 |
| 2022/03/25 | 1,484 | 1,494 | 1,470 | 1,481 | 92,600 |
| 2022/03/24 | 1,506 | 1,506 | 1,468 | 1,479 | 94,400 |
| 2022/03/23 | 1,513 | 1,531 | 1,502 | 1,519 | 121,800 |
| 2022/03/22 | 1,488 | 1,507 | 1,488 | 1,494 | 100,400 |
| 2022/03/18 | 1,495 | 1,497 | 1,462 | 1,471 | 206,600 |
| 2022/03/17 | 1,468 | 1,503 | 1,465 | 1,496 | 138,900 |
| 2022/03/16 | 1,472 | 1,472 | 1,445 | 1,452 | 121,000 |
| 2022/03/15 | 1,453 | 1,478 | 1,442 | 1,472 | 133,000 |
| 2022/03/14 | 1,431 | 1,453 | 1,417 | 1,436 | 97,800 |
| 2022/03/11 | 1,413 | 1,440 | 1,409 | 1,421 | 212,900 |
| 2022/03/10 | 1,380 | 1,433 | 1,375 | 1,428 | 145,900 |
| 2022/03/09 | 1,342 | 1,366 | 1,336 | 1,357 | 90,700 |
| 2022/03/08 | 1,364 | 1,364 | 1,328 | 1,337 | 168,600 |
| 2022/03/07 | 1,383 | 1,396 | 1,360 | 1,379 | 124,400 |
| 2022/03/04 | 1,428 | 1,439 | 1,413 | 1,413 | 108,400 |
| 2022/03/03 | 1,450 | 1,455 | 1,432 | 1,437 | 106,100 |
| 2022/03/02 | 1,460 | 1,468 | 1,430 | 1,430 | 136,900 |
| 2022/03/01 | 1,490 | 1,506 | 1,469 | 1,487 | 161,400 |
| 2022/02/28 | 1,511 | 1,511 | 1,469 | 1,475 | 238,300 |
| 2022/02/25 | 1,514 | 1,518 | 1,460 | 1,483 | 88,200 |
| 2022/02/24 | 1,500 | 1,524 | 1,493 | 1,523 | 77,400 |
| 2022/02/22 | 1,540 | 1,540 | 1,512 | 1,512 | 62,100 |
| 2022/02/21 | 1,552 | 1,563 | 1,543 | 1,551 | 53,900 |
| 2022/02/18 | 1,594 | 1,603 | 1,565 | 1,571 | 101,200 |
| 2022/02/17 | 1,624 | 1,626 | 1,600 | 1,611 | 130,900 |
| 2022/02/16 | 1,607 | 1,630 | 1,607 | 1,624 | 129,200 |
| 2022/02/15 | 1,606 | 1,623 | 1,581 | 1,592 | 236,300 |
| 2022/02/14 | 1,572 | 1,612 | 1,560 | 1,606 | 139,200 |
| 2022/02/10 | 1,578 | 1,600 | 1,569 | 1,591 | 190,500 |
| 2022/02/09 | 1,550 | 1,577 | 1,539 | 1,570 | 164,200 |
| 2022/02/08 | 1,515 | 1,562 | 1,515 | 1,551 | 180,700 |
| 2022/02/07 | 1,471 | 1,513 | 1,470 | 1,512 | 132,500 |
| 2022/02/04 | 1,470 | 1,491 | 1,468 | 1,487 | 104,600 |
| 2022/02/03 | 1,480 | 1,492 | 1,467 | 1,474 | 59,200 |
| 2022/02/02 | 1,453 | 1,483 | 1,452 | 1,483 | 102,300 |
| 2022/02/01 | 1,440 | 1,454 | 1,429 | 1,438 | 64,900 |
| 2022/01/31 | 1,407 | 1,431 | 1,397 | 1,429 | 53,800 |
| 2022/01/28 | 1,411 | 1,424 | 1,406 | 1,414 | 76,100 |
| 2022/01/27 | 1,424 | 1,430 | 1,385 | 1,394 | 80,300 |
| 2022/01/26 | 1,435 | 1,439 | 1,411 | 1,412 | 43,100 |
| 2022/01/25 | 1,419 | 1,442 | 1,406 | 1,435 | 52,600 |
| 2022/01/24 | 1,399 | 1,433 | 1,399 | 1,425 | 68,300 |
| 2022/01/21 | 1,393 | 1,409 | 1,372 | 1,403 | 83,000 |
| 2022/01/20 | 1,404 | 1,428 | 1,400 | 1,400 | 73,700 |
| 2022/01/19 | 1,441 | 1,450 | 1,413 | 1,419 | 126,600 |
| 2022/01/18 | 1,479 | 1,494 | 1,462 | 1,463 | 73,700 |
| 2022/01/17 | 1,472 | 1,491 | 1,465 | 1,469 | 43,500 |
| 2022/01/14 | 1,489 | 1,498 | 1,454 | 1,467 | 143,500 |
| 2022/01/13 | 1,497 | 1,503 | 1,481 | 1,489 | 95,600 |
| 2022/01/12 | 1,488 | 1,508 | 1,476 | 1,489 | 130,300 |
| 2022/01/11 | 1,456 | 1,474 | 1,445 | 1,473 | 160,300 |
| 2022/01/07 | 1,425 | 1,445 | 1,418 | 1,437 | 155,000 |
| 2022/01/06 | 1,413 | 1,421 | 1,400 | 1,409 | 92,200 |
| 2022/01/05 | 1,443 | 1,443 | 1,422 | 1,427 | 117,900 |
| 2022/01/04 | 1,427 | 1,437 | 1,401 | 1,427 | 135,500 |