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 |
|---|---|---|---|---|---|
| 2026/06/05 | 4,340 | 4,375 | 4,290 | 4,320 | 138,300 |
| 2026/06/04 | 4,210 | 4,350 | 4,195 | 4,270 | 154,800 |
| 2026/06/03 | 4,260 | 4,285 | 4,210 | 4,230 | 139,000 |
| 2026/06/02 | 4,125 | 4,260 | 4,070 | 4,240 | 201,300 |
| 2026/06/01 | 4,265 | 4,310 | 4,190 | 4,235 | 157,300 |
| 2026/05/29 | 4,325 | 4,405 | 4,235 | 4,240 | 315,900 |
| 2026/05/28 | 4,350 | 4,350 | 4,235 | 4,315 | 245,700 |
| 2026/05/27 | 4,450 | 4,480 | 4,360 | 4,400 | 148,200 |
| 2026/05/26 | 4,500 | 4,545 | 4,415 | 4,510 | 117,400 |
| 2026/05/25 | 4,510 | 4,570 | 4,450 | 4,515 | 120,100 |
| 2026/05/22 | 4,565 | 4,565 | 4,490 | 4,525 | 111,800 |
| 2026/05/21 | 4,505 | 4,610 | 4,500 | 4,525 | 128,000 |
| 2026/05/20 | 4,460 | 4,500 | 4,395 | 4,450 | 121,200 |
| 2026/05/19 | 4,400 | 4,490 | 4,365 | 4,420 | 177,700 |
| 2026/05/18 | 4,415 | 4,435 | 4,325 | 4,330 | 147,700 |
| 2026/05/15 | 4,505 | 4,590 | 4,350 | 4,405 | 238,700 |
| 2026/05/14 | 4,225 | 4,505 | 4,195 | 4,475 | 252,300 |
| 2026/05/13 | 4,200 | 4,275 | 4,200 | 4,245 | 101,700 |
| 2026/05/12 | 4,265 | 4,295 | 4,215 | 4,220 | 112,900 |
| 2026/05/11 | 4,155 | 4,250 | 4,155 | 4,225 | 111,200 |
| 2026/05/08 | 4,195 | 4,220 | 4,075 | 4,200 | 176,900 |
| 2026/05/07 | 4,250 | 4,340 | 4,200 | 4,265 | 178,100 |
| 2026/05/01 | 4,100 | 4,170 | 4,080 | 4,155 | 76,500 |
| 2026/04/30 | 4,175 | 4,175 | 4,090 | 4,160 | 165,600 |
| 2026/04/28 | 4,000 | 4,245 | 3,995 | 4,245 | 271,800 |
| 2026/04/27 | 3,815 | 3,985 | 3,805 | 3,930 | 212,200 |
| 2026/04/24 | 3,845 | 3,885 | 3,790 | 3,885 | 96,300 |
| 2026/04/23 | 3,825 | 3,870 | 3,800 | 3,855 | 115,000 |
| 2026/04/22 | 3,940 | 3,950 | 3,820 | 3,850 | 125,100 |
| 2026/04/21 | 4,045 | 4,065 | 3,940 | 3,940 | 136,800 |
| 2026/04/20 | 4,175 | 4,190 | 4,045 | 4,045 | 79,100 |
| 2026/04/17 | 4,195 | 4,210 | 4,115 | 4,140 | 105,000 |
| 2026/04/16 | 4,220 | 4,240 | 4,170 | 4,170 | 107,000 |
| 2026/04/15 | 4,245 | 4,285 | 4,200 | 4,200 | 158,000 |
| 2026/04/14 | 4,220 | 4,220 | 4,155 | 4,175 | 130,100 |
| 2026/04/13 | 4,160 | 4,250 | 4,150 | 4,190 | 68,600 |
| 2026/04/10 | 4,250 | 4,290 | 4,190 | 4,210 | 85,700 |
| 2026/04/09 | 4,250 | 4,275 | 4,185 | 4,185 | 99,000 |
| 2026/04/08 | 4,255 | 4,265 | 4,190 | 4,220 | 177,400 |
| 2026/04/07 | 4,115 | 4,155 | 4,070 | 4,115 | 84,800 |
| 2026/04/06 | 4,065 | 4,085 | 4,040 | 4,060 | 72,000 |
| 2026/04/03 | 4,075 | 4,080 | 4,005 | 4,020 | 100,600 |
| 2026/03/27 | 3,950 | 4,075 | 3,950 | 4,060 | 220,500 |
| 2026/03/26 | 4,030 | 4,035 | 3,910 | 3,955 | 89,800 |
| 2026/03/25 | 4,025 | 4,070 | 4,010 | 4,030 | 153,300 |
| 2026/03/24 | 3,880 | 3,930 | 3,860 | 3,905 | 114,800 |
| 2026/03/23 | 3,720 | 3,785 | 3,690 | 3,760 | 123,900 |
| 2026/03/19 | 3,860 | 3,960 | 3,860 | 3,895 | 103,200 |
| 2026/03/18 | 3,965 | 4,010 | 3,940 | 3,995 | 91,100 |
| 2026/03/17 | 3,895 | 3,945 | 3,860 | 3,870 | 78,400 |
| 2026/03/16 | 3,840 | 3,905 | 3,825 | 3,850 | 104,900 |
| 2026/03/13 | 3,765 | 3,895 | 3,755 | 3,865 | 157,500 |
| 2026/03/12 | 3,920 | 3,930 | 3,805 | 3,810 | 169,100 |
| 2026/03/11 | 4,040 | 4,095 | 3,970 | 3,970 | 106,800 |
| 2026/03/10 | 3,950 | 4,100 | 3,945 | 4,035 | 134,400 |
| 2026/03/09 | 3,725 | 3,910 | 3,725 | 3,880 | 235,300 |
| 2026/03/06 | 3,980 | 4,100 | 3,925 | 4,075 | 147,700 |
| 2026/03/05 | 4,040 | 4,135 | 4,040 | 4,090 | 171,600 |
| 2026/03/04 | 3,950 | 4,010 | 3,750 | 3,830 | 255,700 |
| 2026/03/03 | 4,105 | 4,210 | 4,060 | 4,135 | 204,700 |
| 2026/03/02 | 4,075 | 4,135 | 4,020 | 4,110 | 192,000 |
| 2026/02/27 | 4,200 | 4,310 | 4,200 | 4,285 | 242,000 |
| 2026/02/26 | 4,155 | 4,170 | 4,105 | 4,170 | 143,600 |
| 2026/02/25 | 4,190 | 4,195 | 4,105 | 4,115 | 212,400 |
| 2026/02/24 | 4,250 | 4,255 | 4,090 | 4,205 | 247,600 |
| 2026/02/20 | 4,300 | 4,315 | 4,245 | 4,270 | 132,100 |
| 2026/02/19 | 4,195 | 4,375 | 4,195 | 4,350 | 234,700 |
| 2026/02/18 | 4,095 | 4,195 | 4,045 | 4,170 | 273,000 |
| 2026/02/17 | 4,095 | 4,135 | 4,010 | 4,010 | 163,800 |
| 2026/02/16 | 4,185 | 4,195 | 4,065 | 4,095 | 160,500 |
| 2026/02/13 | 4,325 | 4,355 | 4,150 | 4,165 | 159,900 |
| 2026/02/12 | 4,245 | 4,360 | 4,215 | 4,350 | 173,100 |
| 2026/02/10 | 4,200 | 4,285 | 4,200 | 4,230 | 151,900 |
| 2026/02/09 | 4,155 | 4,230 | 4,140 | 4,190 | 177,700 |
| 2026/02/06 | 4,040 | 4,100 | 4,000 | 4,085 | 110,900 |
| 2026/02/05 | 4,070 | 4,100 | 4,025 | 4,065 | 156,500 |
| 2026/02/04 | 3,905 | 4,045 | 3,895 | 4,005 | 184,400 |
| 2026/02/03 | 3,800 | 3,925 | 3,735 | 3,895 | 228,700 |
| 2026/02/02 | 3,805 | 3,825 | 3,715 | 3,730 | 205,300 |
| 2026/01/30 | 3,760 | 3,795 | 3,740 | 3,770 | 156,100 |
| 2026/01/29 | 3,665 | 3,755 | 3,640 | 3,750 | 165,500 |
| 2026/01/28 | 3,630 | 3,695 | 3,630 | 3,655 | 161,300 |
| 2026/01/27 | 3,600 | 3,685 | 3,565 | 3,670 | 118,100 |
| 2026/01/26 | 3,580 | 3,665 | 3,565 | 3,625 | 244,700 |
| 2026/01/23 | 3,640 | 3,730 | 3,640 | 3,710 | 173,400 |
| 2026/01/22 | 3,555 | 3,650 | 3,535 | 3,625 | 195,400 |
| 2026/01/21 | 3,475 | 3,510 | 3,435 | 3,500 | 185,700 |
| 2026/01/20 | 3,520 | 3,565 | 3,500 | 3,545 | 109,300 |
| 2026/01/19 | 3,575 | 3,590 | 3,500 | 3,535 | 133,800 |
| 2026/01/16 | 3,475 | 3,575 | 3,475 | 3,570 | 190,600 |
| 2026/01/15 | 3,500 | 3,560 | 3,495 | 3,510 | 201,400 |
| 2026/01/14 | 3,455 | 3,520 | 3,415 | 3,500 | 141,600 |
| 2026/01/13 | 3,495 | 3,495 | 3,445 | 3,445 | 100,600 |
| 2026/01/09 | 3,415 | 3,435 | 3,395 | 3,400 | 118,600 |
| 2026/01/08 | 3,355 | 3,385 | 3,345 | 3,345 | 92,500 |
| 2026/01/07 | 3,315 | 3,390 | 3,305 | 3,380 | 123,900 |
| 2026/01/06 | 3,280 | 3,335 | 3,270 | 3,325 | 211,900 |
| 2026/01/05 | 3,250 | 3,290 | 3,250 | 3,280 | 146,100 |
| 2025/12/30 | 3,265 | 3,285 | 3,250 | 3,260 | 75,900 |
| 2025/12/29 | 3,245 | 3,275 | 3,245 | 3,270 | 93,800 |
| 2025/12/26 | 3,265 | 3,285 | 3,245 | 3,245 | 75,900 |
| 2025/12/25 | 3,250 | 3,250 | 3,220 | 3,230 | 35,300 |
| 2025/12/24 | 3,255 | 3,275 | 3,225 | 3,230 | 85,600 |
| 2025/12/23 | 3,225 | 3,290 | 3,220 | 3,255 | 83,300 |
| 2025/12/22 | 3,325 | 3,325 | 3,245 | 3,250 | 153,200 |
| 2025/12/19 | 3,200 | 3,275 | 3,200 | 3,255 | 200,500 |
| 2025/12/18 | 3,190 | 3,220 | 3,155 | 3,190 | 109,400 |
| 2025/12/17 | 3,180 | 3,200 | 3,140 | 3,170 | 130,300 |
| 2025/12/16 | 3,245 | 3,245 | 3,145 | 3,155 | 113,800 |
| 2025/12/15 | 3,180 | 3,235 | 3,165 | 3,225 | 151,200 |
| 2025/12/12 | 3,135 | 3,185 | 3,125 | 3,145 | 205,000 |
| 2025/12/11 | 3,100 | 3,135 | 3,080 | 3,080 | 84,700 |
| 2025/12/10 | 3,115 | 3,130 | 3,075 | 3,085 | 102,500 |
| 2025/12/09 | 3,095 | 3,115 | 3,090 | 3,110 | 55,000 |
| 2025/12/08 | 3,130 | 3,145 | 3,080 | 3,090 | 87,000 |
| 2025/12/05 | 3,080 | 3,115 | 3,065 | 3,110 | 69,200 |
| 2025/12/04 | 3,025 | 3,100 | 3,015 | 3,100 | 100,100 |
| 2025/12/03 | 3,100 | 3,100 | 3,035 | 3,035 | 117,000 |
| 2025/12/02 | 3,130 | 3,135 | 3,075 | 3,115 | 139,200 |
| 2025/12/01 | 3,100 | 3,150 | 3,090 | 3,105 | 165,100 |
| 2025/11/28 | 3,030 | 3,085 | 3,025 | 3,070 | 156,900 |
| 2025/11/27 | 3,050 | 3,100 | 3,025 | 3,050 | 123,100 |
| 2025/11/26 | 3,010 | 3,045 | 2,976 | 3,040 | 207,400 |
| 2025/11/25 | 2,955 | 2,979 | 2,952 | 2,976 | 167,300 |
| 2025/11/21 | 2,892 | 2,953 | 2,882 | 2,950 | 174,900 |
| 2025/11/20 | 2,895 | 2,909 | 2,863 | 2,900 | 128,100 |
| 2025/11/19 | 2,883 | 2,908 | 2,857 | 2,858 | 183,400 |
| 2025/11/18 | 2,920 | 2,930 | 2,870 | 2,870 | 177,200 |
| 2025/11/17 | 2,975 | 3,000 | 2,945 | 2,962 | 143,100 |
| 2025/11/14 | 2,988 | 3,020 | 2,977 | 2,979 | 157,400 |
| 2025/11/13 | 3,010 | 3,040 | 3,000 | 3,015 | 112,800 |
| 2025/11/12 | 2,993 | 3,010 | 2,975 | 2,982 | 200,700 |
| 2025/11/11 | 2,941 | 2,989 | 2,931 | 2,989 | 210,800 |
| 2025/11/10 | 3,100 | 3,100 | 2,931 | 2,980 | 352,400 |
| 2025/11/07 | 3,130 | 3,150 | 3,025 | 3,065 | 239,800 |
| 2025/11/06 | 3,090 | 3,160 | 3,070 | 3,130 | 242,900 |
| 2025/11/05 | 3,045 | 3,075 | 2,963 | 3,055 | 257,900 |
| 2025/11/04 | 2,983 | 3,055 | 2,972 | 3,045 | 127,700 |
| 2025/10/31 | 3,030 | 3,030 | 2,978 | 3,000 | 119,400 |
| 2025/10/30 | 2,972 | 3,020 | 2,967 | 3,010 | 557,900 |
| 2025/10/29 | 3,000 | 3,015 | 2,956 | 2,968 | 116,900 |
| 2025/10/28 | 3,030 | 3,040 | 2,992 | 3,000 | 151,800 |
| 2025/10/27 | 3,000 | 3,055 | 3,000 | 3,030 | 152,500 |
| 2025/10/24 | 2,959 | 2,984 | 2,953 | 2,982 | 134,500 |
| 2025/10/23 | 2,952 | 2,994 | 2,939 | 2,970 | 182,900 |
| 2025/10/22 | 2,921 | 2,959 | 2,913 | 2,954 | 276,600 |
| 2025/10/21 | 2,945 | 2,955 | 2,911 | 2,925 | 174,300 |
| 2025/10/20 | 2,884 | 2,940 | 2,864 | 2,940 | 147,600 |
| 2025/10/17 | 2,802 | 2,840 | 2,794 | 2,834 | 154,400 |
| 2025/10/16 | 2,823 | 2,858 | 2,823 | 2,850 | 134,000 |
| 2025/10/15 | 2,797 | 2,824 | 2,773 | 2,815 | 147,000 |
| 2025/10/14 | 2,771 | 2,797 | 2,747 | 2,765 | 204,100 |
| 2025/10/10 | 2,854 | 2,856 | 2,816 | 2,823 | 192,600 |
| 2025/10/09 | 2,867 | 2,896 | 2,855 | 2,896 | 133,400 |
| 2025/10/08 | 2,847 | 2,892 | 2,843 | 2,870 | 149,800 |
| 2025/10/07 | 2,858 | 2,882 | 2,841 | 2,841 | 148,500 |
| 2025/10/06 | 2,852 | 2,879 | 2,787 | 2,875 | 259,000 |
| 2025/10/03 | 2,822 | 2,854 | 2,807 | 2,852 | 125,100 |
| 2025/10/02 | 2,824 | 2,836 | 2,779 | 2,824 | 260,300 |
| 2025/10/01 | 2,890 | 2,902 | 2,821 | 2,846 | 292,300 |
| 2025/09/30 | 2,940 | 2,957 | 2,900 | 2,936 | 254,400 |
| 2025/09/29 | 2,964 | 2,964 | 2,901 | 2,933 | 173,800 |
| 2025/09/26 | 2,976 | 3,020 | 2,968 | 2,989 | 278,300 |
| 2025/09/25 | 2,940 | 2,977 | 2,931 | 2,965 | 190,900 |
| 2025/09/24 | 2,938 | 2,951 | 2,920 | 2,941 | 152,200 |
| 2025/09/22 | 2,950 | 2,974 | 2,940 | 2,941 | 152,600 |
| 2025/09/19 | 2,989 | 3,020 | 2,934 | 2,953 | 330,300 |
| 2025/09/18 | 2,993 | 2,993 | 2,946 | 2,956 | 115,400 |
| 2025/09/17 | 3,000 | 3,000 | 2,947 | 2,969 | 121,900 |
| 2025/09/16 | 3,035 | 3,035 | 3,005 | 3,015 | 62,600 |
| 2025/09/12 | 3,040 | 3,055 | 3,020 | 3,035 | 231,400 |
| 2025/09/11 | 3,040 | 3,045 | 3,010 | 3,035 | 97,100 |
| 2025/09/10 | 2,993 | 3,045 | 2,980 | 3,035 | 108,700 |
| 2025/09/09 | 2,994 | 3,025 | 2,956 | 2,980 | 144,900 |
| 2025/09/08 | 2,970 | 2,980 | 2,936 | 2,980 | 110,500 |
| 2025/09/05 | 2,948 | 2,962 | 2,928 | 2,943 | 123,500 |
| 2025/09/04 | 2,924 | 2,950 | 2,911 | 2,945 | 96,800 |
| 2025/09/03 | 2,995 | 3,005 | 2,893 | 2,912 | 203,500 |
| 2025/09/02 | 2,918 | 3,015 | 2,918 | 2,995 | 174,800 |
| 2025/09/01 | 2,900 | 2,946 | 2,890 | 2,907 | 89,300 |
| 2025/08/29 | 2,891 | 2,916 | 2,891 | 2,907 | 88,600 |
| 2025/08/28 | 2,870 | 2,930 | 2,860 | 2,930 | 98,100 |
| 2025/08/27 | 2,890 | 2,902 | 2,875 | 2,879 | 88,900 |
| 2025/08/26 | 2,931 | 2,943 | 2,888 | 2,896 | 112,300 |
| 2025/08/25 | 2,948 | 2,962 | 2,910 | 2,937 | 134,200 |
| 2025/08/22 | 2,908 | 2,941 | 2,900 | 2,934 | 132,400 |
| 2025/08/21 | 2,907 | 2,923 | 2,885 | 2,897 | 114,300 |
| 2025/08/20 | 2,851 | 2,904 | 2,829 | 2,898 | 114,400 |
| 2025/08/19 | 2,902 | 2,913 | 2,856 | 2,857 | 120,300 |
| 2025/08/18 | 2,928 | 2,934 | 2,898 | 2,902 | 115,200 |
| 2025/08/15 | 2,879 | 2,929 | 2,856 | 2,928 | 161,700 |
| 2025/08/14 | 2,840 | 2,854 | 2,799 | 2,845 | 124,200 |
| 2025/08/13 | 2,820 | 2,868 | 2,803 | 2,850 | 156,000 |
| 2025/08/12 | 2,854 | 2,854 | 2,800 | 2,807 | 190,800 |
| 2025/08/08 | 2,795 | 2,827 | 2,776 | 2,814 | 178,700 |
| 2025/08/07 | 2,748 | 2,802 | 2,745 | 2,794 | 131,700 |
| 2025/08/06 | 2,729 | 2,765 | 2,721 | 2,747 | 149,900 |
| 2025/08/05 | 2,698 | 2,749 | 2,675 | 2,712 | 218,600 |
| 2025/08/04 | 2,640 | 2,761 | 2,631 | 2,745 | 438,800 |
| 2025/08/01 | 2,739 | 2,768 | 2,703 | 2,758 | 167,500 |