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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,872 | 1,887 | 1,859 | 1,882 | 89,200 |
| 2024/07/25 | 1,897 | 1,912 | 1,871 | 1,881 | 118,800 |
| 2024/07/24 | 1,890 | 1,940 | 1,890 | 1,907 | 87,100 |
| 2024/07/23 | 1,902 | 1,933 | 1,902 | 1,925 | 56,400 |
| 2024/07/22 | 1,913 | 1,927 | 1,887 | 1,887 | 59,200 |
| 2024/07/19 | 1,920 | 1,931 | 1,896 | 1,913 | 61,900 |
| 2024/07/18 | 1,910 | 1,936 | 1,895 | 1,918 | 88,400 |
| 2024/07/17 | 1,933 | 1,942 | 1,918 | 1,918 | 72,000 |
| 2024/07/16 | 1,938 | 1,952 | 1,920 | 1,920 | 69,500 |
| 2024/07/12 | 1,895 | 1,942 | 1,895 | 1,935 | 96,300 |
| 2024/07/11 | 1,945 | 1,945 | 1,903 | 1,906 | 81,200 |
| 2024/07/10 | 1,900 | 1,921 | 1,886 | 1,915 | 107,400 |
| 2024/07/09 | 1,910 | 1,921 | 1,885 | 1,908 | 85,700 |
| 2024/07/08 | 1,914 | 1,914 | 1,873 | 1,899 | 90,000 |
| 2024/07/05 | 1,949 | 1,955 | 1,914 | 1,914 | 84,900 |
| 2024/07/04 | 1,949 | 1,961 | 1,939 | 1,950 | 91,900 |
| 2024/07/03 | 1,941 | 1,968 | 1,931 | 1,961 | 104,000 |
| 2024/07/02 | 1,943 | 1,975 | 1,943 | 1,966 | 121,500 |
| 2024/07/01 | 1,898 | 1,936 | 1,881 | 1,935 | 125,700 |
| 2024/06/28 | 1,869 | 1,886 | 1,860 | 1,874 | 101,300 |
| 2024/06/27 | 1,838 | 1,864 | 1,838 | 1,859 | 88,900 |
| 2024/06/26 | 1,860 | 1,860 | 1,834 | 1,840 | 131,400 |
| 2024/06/25 | 1,835 | 1,887 | 1,835 | 1,869 | 70,100 |
| 2024/06/24 | 1,844 | 1,856 | 1,825 | 1,835 | 82,900 |
| 2024/06/21 | 1,821 | 1,851 | 1,807 | 1,834 | 209,000 |
| 2024/06/20 | 1,831 | 1,859 | 1,801 | 1,810 | 187,000 |
| 2024/06/19 | 1,895 | 1,895 | 1,864 | 1,871 | 56,600 |
| 2024/06/18 | 1,890 | 1,898 | 1,850 | 1,856 | 74,900 |
| 2024/06/17 | 1,850 | 1,876 | 1,849 | 1,870 | 93,900 |
| 2024/06/14 | 1,830 | 1,851 | 1,815 | 1,848 | 180,300 |
| 2024/06/13 | 1,860 | 1,863 | 1,828 | 1,840 | 74,800 |
| 2024/06/12 | 1,857 | 1,872 | 1,854 | 1,859 | 59,100 |
| 2024/06/11 | 1,894 | 1,900 | 1,876 | 1,876 | 51,800 |
| 2024/06/10 | 1,881 | 1,905 | 1,874 | 1,888 | 73,500 |
| 2024/06/07 | 1,849 | 1,890 | 1,849 | 1,868 | 74,200 |
| 2024/06/06 | 1,831 | 1,859 | 1,821 | 1,845 | 122,500 |
| 2024/06/05 | 1,853 | 1,866 | 1,826 | 1,847 | 136,400 |
| 2024/06/04 | 1,943 | 1,962 | 1,891 | 1,893 | 100,100 |
| 2024/06/03 | 1,925 | 1,967 | 1,925 | 1,953 | 140,000 |
| 2024/05/31 | 1,900 | 1,922 | 1,889 | 1,903 | 220,300 |
| 2024/05/30 | 1,845 | 1,880 | 1,838 | 1,879 | 99,700 |
| 2024/05/29 | 1,878 | 1,892 | 1,845 | 1,857 | 135,700 |
| 2024/05/28 | 1,877 | 1,898 | 1,869 | 1,874 | 80,900 |
| 2024/05/27 | 1,852 | 1,877 | 1,841 | 1,872 | 57,100 |
| 2024/05/24 | 1,828 | 1,863 | 1,828 | 1,852 | 90,400 |
| 2024/05/23 | 1,875 | 1,878 | 1,843 | 1,860 | 81,100 |
| 2024/05/22 | 1,883 | 1,903 | 1,856 | 1,875 | 90,900 |
| 2024/05/21 | 1,910 | 1,924 | 1,880 | 1,883 | 88,500 |
| 2024/05/20 | 1,879 | 1,923 | 1,879 | 1,910 | 88,100 |
| 2024/05/17 | 1,858 | 1,903 | 1,858 | 1,891 | 83,700 |
| 2024/05/16 | 1,929 | 1,929 | 1,867 | 1,884 | 99,200 |
| 2024/05/15 | 1,952 | 1,959 | 1,884 | 1,901 | 103,800 |
| 2024/05/14 | 2,000 | 2,020 | 1,945 | 1,952 | 309,700 |
| 2024/05/13 | 1,844 | 2,048 | 1,813 | 2,030 | 344,800 |
| 2024/05/10 | 1,812 | 1,835 | 1,802 | 1,834 | 63,200 |
| 2024/05/09 | 1,800 | 1,810 | 1,783 | 1,798 | 70,500 |
| 2024/05/08 | 1,762 | 1,778 | 1,750 | 1,775 | 59,000 |
| 2024/05/07 | 1,778 | 1,782 | 1,756 | 1,762 | 58,200 |
| 2024/05/02 | 1,802 | 1,802 | 1,778 | 1,778 | 48,300 |
| 2024/05/01 | 1,805 | 1,805 | 1,775 | 1,792 | 49,000 |
| 2024/04/30 | 1,796 | 1,818 | 1,774 | 1,811 | 98,400 |
| 2024/04/26 | 1,755 | 1,796 | 1,752 | 1,787 | 88,400 |
| 2024/04/25 | 1,788 | 1,805 | 1,765 | 1,765 | 61,300 |
| 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 |