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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/31 | 2,718 | 2,768 | 2,711 | 2,766 | 685,000 |
| 2025/07/30 | 2,712 | 2,729 | 2,688 | 2,697 | 106,400 |
| 2025/07/29 | 2,670 | 2,707 | 2,658 | 2,695 | 120,000 |
| 2025/07/28 | 2,755 | 2,757 | 2,662 | 2,662 | 151,000 |
| 2025/07/25 | 2,758 | 2,790 | 2,739 | 2,755 | 101,700 |
| 2025/07/24 | 2,700 | 2,785 | 2,695 | 2,772 | 190,400 |
| 2025/07/23 | 2,665 | 2,694 | 2,632 | 2,673 | 188,400 |
| 2025/07/22 | 2,644 | 2,664 | 2,625 | 2,630 | 75,500 |
| 2025/07/18 | 2,670 | 2,675 | 2,646 | 2,655 | 97,800 |
| 2025/07/17 | 2,629 | 2,668 | 2,629 | 2,651 | 67,900 |
| 2025/07/16 | 2,631 | 2,665 | 2,616 | 2,650 | 93,600 |
| 2025/07/15 | 2,662 | 2,681 | 2,629 | 2,635 | 93,600 |
| 2025/07/14 | 2,612 | 2,648 | 2,583 | 2,639 | 84,600 |
| 2025/07/11 | 2,599 | 2,648 | 2,580 | 2,612 | 99,800 |
| 2025/07/10 | 2,565 | 2,584 | 2,554 | 2,576 | 119,700 |
| 2025/07/09 | 2,543 | 2,593 | 2,534 | 2,572 | 106,700 |
| 2025/07/08 | 2,550 | 2,556 | 2,525 | 2,543 | 104,300 |
| 2025/07/07 | 2,573 | 2,587 | 2,549 | 2,549 | 91,800 |
| 2025/07/04 | 2,558 | 2,592 | 2,551 | 2,579 | 93,400 |
| 2025/07/03 | 2,566 | 2,572 | 2,530 | 2,548 | 105,300 |
| 2025/07/02 | 2,513 | 2,625 | 2,513 | 2,558 | 231,600 |
| 2025/07/01 | 2,500 | 2,517 | 2,466 | 2,517 | 129,600 |
| 2025/06/30 | 2,489 | 2,520 | 2,476 | 2,495 | 141,500 |
| 2025/06/27 | 2,465 | 2,501 | 2,465 | 2,481 | 133,700 |
| 2025/06/26 | 2,463 | 2,492 | 2,463 | 2,480 | 136,200 |
| 2025/06/25 | 2,481 | 2,486 | 2,455 | 2,463 | 113,400 |
| 2025/06/24 | 2,550 | 2,559 | 2,491 | 2,491 | 91,700 |
| 2025/06/23 | 2,523 | 2,559 | 2,501 | 2,518 | 95,600 |
| 2025/06/20 | 2,590 | 2,603 | 2,537 | 2,537 | 222,900 |
| 2025/06/19 | 2,555 | 2,598 | 2,555 | 2,592 | 110,300 |
| 2025/06/18 | 2,529 | 2,555 | 2,515 | 2,555 | 105,900 |
| 2025/06/17 | 2,545 | 2,559 | 2,524 | 2,540 | 88,300 |
| 2025/06/16 | 2,526 | 2,556 | 2,513 | 2,538 | 89,400 |
| 2025/06/13 | 2,508 | 2,525 | 2,470 | 2,511 | 195,600 |
| 2025/06/12 | 2,503 | 2,524 | 2,500 | 2,508 | 114,000 |
| 2025/06/11 | 2,522 | 2,532 | 2,500 | 2,513 | 108,300 |
| 2025/06/10 | 2,552 | 2,573 | 2,523 | 2,531 | 103,100 |
| 2025/06/09 | 2,559 | 2,564 | 2,530 | 2,554 | 76,500 |
| 2025/06/06 | 2,542 | 2,559 | 2,530 | 2,530 | 82,900 |
| 2025/06/05 | 2,552 | 2,565 | 2,521 | 2,542 | 117,200 |
| 2025/06/04 | 2,577 | 2,620 | 2,571 | 2,571 | 126,100 |
| 2025/06/03 | 2,610 | 2,612 | 2,578 | 2,582 | 165,800 |
| 2025/06/02 | 2,556 | 2,605 | 2,552 | 2,599 | 114,000 |
| 2025/05/30 | 2,522 | 2,597 | 2,515 | 2,596 | 346,300 |
| 2025/05/29 | 2,550 | 2,580 | 2,538 | 2,554 | 147,900 |
| 2025/05/28 | 2,560 | 2,576 | 2,530 | 2,537 | 126,600 |
| 2025/05/27 | 2,525 | 2,541 | 2,504 | 2,538 | 100,000 |
| 2025/05/26 | 2,569 | 2,580 | 2,525 | 2,526 | 111,800 |
| 2025/05/23 | 2,502 | 2,558 | 2,501 | 2,531 | 94,500 |
| 2025/05/22 | 2,503 | 2,531 | 2,475 | 2,502 | 105,400 |
| 2025/05/21 | 2,499 | 2,575 | 2,492 | 2,530 | 212,600 |
| 2025/05/20 | 2,482 | 2,490 | 2,449 | 2,484 | 133,100 |
| 2025/05/19 | 2,453 | 2,485 | 2,437 | 2,485 | 116,800 |
| 2025/05/16 | 2,451 | 2,483 | 2,397 | 2,477 | 175,400 |
| 2025/05/15 | 2,498 | 2,509 | 2,430 | 2,451 | 197,900 |
| 2025/05/14 | 2,498 | 2,539 | 2,448 | 2,514 | 172,000 |
| 2025/05/13 | 2,501 | 2,539 | 2,473 | 2,473 | 192,600 |
| 2025/05/12 | 2,461 | 2,642 | 2,454 | 2,472 | 535,300 |
| 2025/05/09 | 2,384 | 2,446 | 2,372 | 2,445 | 184,100 |
| 2025/05/08 | 2,374 | 2,380 | 2,341 | 2,371 | 98,300 |
| 2025/05/07 | 2,319 | 2,397 | 2,305 | 2,391 | 207,900 |
| 2025/05/02 | 2,349 | 2,352 | 2,252 | 2,294 | 293,600 |
| 2025/05/01 | 2,416 | 2,416 | 2,349 | 2,357 | 140,000 |
| 2025/04/30 | 2,382 | 2,440 | 2,380 | 2,416 | 135,700 |
| 2025/04/28 | 2,395 | 2,405 | 2,371 | 2,381 | 105,500 |
| 2025/04/25 | 2,392 | 2,411 | 2,372 | 2,388 | 111,500 |
| 2025/04/24 | 2,417 | 2,432 | 2,368 | 2,385 | 138,000 |
| 2025/04/23 | 2,414 | 2,438 | 2,378 | 2,398 | 151,000 |
| 2025/04/22 | 2,317 | 2,380 | 2,306 | 2,376 | 108,800 |
| 2025/04/21 | 2,290 | 2,332 | 2,268 | 2,332 | 93,200 |
| 2025/04/18 | 2,203 | 2,315 | 2,203 | 2,311 | 202,700 |
| 2025/04/17 | 2,125 | 2,173 | 2,123 | 2,160 | 77,300 |
| 2025/04/16 | 2,147 | 2,158 | 2,103 | 2,125 | 60,700 |
| 2025/04/15 | 2,164 | 2,164 | 2,123 | 2,139 | 82,100 |
| 2025/04/14 | 2,098 | 2,152 | 2,072 | 2,114 | 104,800 |
| 2025/04/11 | 2,135 | 2,135 | 2,061 | 2,098 | 163,100 |
| 2025/04/10 | 2,250 | 2,255 | 2,158 | 2,185 | 179,300 |
| 2025/04/09 | 2,034 | 2,050 | 1,975 | 2,016 | 138,600 |
| 2025/04/08 | 2,001 | 2,130 | 1,998 | 2,084 | 195,500 |
| 2025/04/07 | 1,919 | 1,988 | 1,861 | 1,941 | 425,700 |
| 2025/04/04 | 2,022 | 2,054 | 1,930 | 2,049 | 362,300 |
| 2025/04/03 | 2,179 | 2,234 | 2,113 | 2,145 | 291,500 |
| 2025/04/02 | 2,290 | 2,299 | 2,251 | 2,296 | 139,800 |
| 2025/04/01 | 2,341 | 2,365 | 2,263 | 2,278 | 99,500 |
| 2025/03/31 | 2,289 | 2,329 | 2,242 | 2,302 | 146,100 |
| 2025/03/28 | 2,386 | 2,394 | 2,345 | 2,382 | 173,500 |
| 2025/03/27 | 2,402 | 2,419 | 2,386 | 2,418 | 225,200 |
| 2025/03/26 | 2,421 | 2,421 | 2,363 | 2,404 | 174,600 |
| 2025/03/25 | 2,430 | 2,430 | 2,383 | 2,394 | 119,800 |
| 2025/03/24 | 2,458 | 2,460 | 2,419 | 2,430 | 200,200 |
| 2025/03/21 | 2,345 | 2,410 | 2,344 | 2,408 | 167,100 |
| 2025/03/19 | 2,375 | 2,375 | 2,337 | 2,346 | 94,800 |
| 2025/03/18 | 2,310 | 2,382 | 2,310 | 2,358 | 176,800 |
| 2025/03/17 | 2,273 | 2,300 | 2,271 | 2,289 | 106,600 |
| 2025/03/14 | 2,227 | 2,253 | 2,213 | 2,253 | 184,400 |
| 2025/03/13 | 2,204 | 2,232 | 2,193 | 2,213 | 80,300 |
| 2025/03/12 | 2,186 | 2,211 | 2,177 | 2,190 | 120,300 |
| 2025/03/11 | 2,169 | 2,193 | 2,158 | 2,182 | 134,400 |
| 2025/03/10 | 2,205 | 2,225 | 2,184 | 2,201 | 93,900 |
| 2025/03/07 | 2,212 | 2,238 | 2,172 | 2,215 | 120,900 |
| 2025/03/06 | 2,238 | 2,263 | 2,228 | 2,258 | 109,500 |
| 2025/03/05 | 2,185 | 2,237 | 2,178 | 2,211 | 106,400 |
| 2025/03/04 | 2,186 | 2,198 | 2,153 | 2,179 | 136,800 |
| 2025/03/03 | 2,175 | 2,183 | 2,140 | 2,180 | 110,000 |
| 2025/02/28 | 2,178 | 2,183 | 2,132 | 2,153 | 127,200 |
| 2025/02/27 | 2,154 | 2,179 | 2,140 | 2,179 | 110,600 |
| 2025/02/26 | 2,165 | 2,174 | 2,136 | 2,160 | 100,800 |
| 2025/02/25 | 2,172 | 2,193 | 2,158 | 2,165 | 89,500 |
| 2025/02/21 | 2,188 | 2,212 | 2,170 | 2,212 | 83,200 |
| 2025/02/20 | 2,229 | 2,244 | 2,191 | 2,206 | 90,600 |
| 2025/02/19 | 2,255 | 2,274 | 2,223 | 2,229 | 103,400 |
| 2025/02/18 | 2,275 | 2,295 | 2,235 | 2,255 | 72,800 |
| 2025/02/17 | 2,232 | 2,263 | 2,232 | 2,249 | 69,300 |
| 2025/02/14 | 2,200 | 2,233 | 2,185 | 2,232 | 87,700 |
| 2025/02/13 | 2,183 | 2,209 | 2,178 | 2,197 | 94,000 |
| 2025/02/12 | 2,200 | 2,204 | 2,165 | 2,183 | 74,800 |
| 2025/02/10 | 2,195 | 2,200 | 2,159 | 2,176 | 68,900 |
| 2025/02/07 | 2,204 | 2,205 | 2,182 | 2,195 | 106,000 |
| 2025/02/06 | 2,238 | 2,238 | 2,198 | 2,204 | 78,000 |
| 2025/02/05 | 2,267 | 2,278 | 2,211 | 2,222 | 101,200 |
| 2025/02/04 | 2,271 | 2,271 | 2,220 | 2,265 | 143,800 |
| 2025/02/03 | 2,304 | 2,328 | 2,213 | 2,221 | 224,500 |
| 2025/01/31 | 2,300 | 2,332 | 2,277 | 2,320 | 170,500 |
| 2025/01/30 | 2,223 | 2,266 | 2,217 | 2,262 | 127,200 |
| 2025/01/29 | 2,239 | 2,243 | 2,219 | 2,230 | 71,900 |
| 2025/01/28 | 2,179 | 2,223 | 2,179 | 2,215 | 86,900 |
| 2025/01/27 | 2,190 | 2,200 | 2,166 | 2,179 | 65,300 |
| 2025/01/24 | 2,175 | 2,192 | 2,142 | 2,166 | 72,800 |
| 2025/01/23 | 2,165 | 2,188 | 2,155 | 2,182 | 80,000 |
| 2025/01/22 | 2,178 | 2,184 | 2,166 | 2,176 | 69,100 |
| 2025/01/21 | 2,188 | 2,197 | 2,153 | 2,163 | 73,600 |
| 2025/01/20 | 2,174 | 2,193 | 2,164 | 2,177 | 64,800 |
| 2025/01/17 | 2,155 | 2,177 | 2,122 | 2,162 | 88,800 |
| 2025/01/16 | 2,168 | 2,184 | 2,153 | 2,169 | 99,100 |
| 2025/01/15 | 2,147 | 2,155 | 2,122 | 2,155 | 94,200 |
| 2025/01/14 | 2,115 | 2,128 | 2,094 | 2,125 | 96,400 |
| 2025/01/10 | 2,146 | 2,157 | 2,115 | 2,130 | 126,300 |
| 2025/01/09 | 2,187 | 2,194 | 2,142 | 2,142 | 88,400 |
| 2025/01/08 | 2,220 | 2,253 | 2,198 | 2,198 | 97,300 |
| 2025/01/07 | 2,200 | 2,227 | 2,179 | 2,220 | 96,000 |
| 2025/01/06 | 2,216 | 2,217 | 2,175 | 2,190 | 116,800 |
| 2024/12/30 | 2,241 | 2,252 | 2,207 | 2,214 | 68,000 |
| 2024/12/27 | 2,250 | 2,250 | 2,223 | 2,236 | 73,900 |
| 2024/12/26 | 2,243 | 2,243 | 2,217 | 2,236 | 142,500 |
| 2024/12/25 | 2,278 | 2,280 | 2,216 | 2,242 | 123,900 |
| 2024/12/24 | 2,240 | 2,276 | 2,240 | 2,258 | 187,600 |
| 2024/12/23 | 2,165 | 2,232 | 2,140 | 2,218 | 232,900 |
| 2024/12/20 | 2,150 | 2,150 | 2,111 | 2,129 | 171,900 |
| 2024/12/19 | 2,080 | 2,151 | 2,072 | 2,139 | 189,500 |
| 2024/12/18 | 2,085 | 2,127 | 2,070 | 2,110 | 119,500 |
| 2024/12/17 | 2,100 | 2,124 | 2,088 | 2,100 | 96,600 |
| 2024/12/16 | 2,129 | 2,129 | 2,086 | 2,097 | 144,600 |
| 2024/12/13 | 2,126 | 2,151 | 2,109 | 2,121 | 228,800 |
| 2024/12/12 | 2,133 | 2,169 | 2,129 | 2,147 | 136,100 |
| 2024/12/11 | 2,119 | 2,124 | 2,100 | 2,115 | 67,000 |
| 2024/12/10 | 2,130 | 2,138 | 2,103 | 2,112 | 86,000 |
| 2024/12/09 | 2,120 | 2,130 | 2,088 | 2,110 | 129,000 |
| 2024/12/06 | 2,112 | 2,127 | 2,082 | 2,107 | 92,300 |
| 2024/12/05 | 2,131 | 2,144 | 2,108 | 2,129 | 113,300 |
| 2024/12/04 | 2,136 | 2,164 | 2,115 | 2,115 | 121,700 |
| 2024/12/03 | 2,144 | 2,161 | 2,119 | 2,136 | 203,400 |
| 2024/12/02 | 2,082 | 2,115 | 2,079 | 2,112 | 209,000 |
| 2024/11/29 | 2,050 | 2,081 | 2,040 | 2,066 | 105,500 |
| 2024/11/28 | 2,060 | 2,073 | 2,036 | 2,042 | 63,600 |
| 2024/11/27 | 2,045 | 2,067 | 2,035 | 2,061 | 108,600 |
| 2024/11/26 | 2,076 | 2,086 | 2,049 | 2,062 | 71,400 |
| 2024/11/25 | 2,100 | 2,119 | 2,073 | 2,078 | 197,600 |
| 2024/11/22 | 2,092 | 2,111 | 2,087 | 2,092 | 89,500 |
| 2024/11/21 | 2,058 | 2,100 | 2,058 | 2,083 | 82,500 |
| 2024/11/20 | 2,080 | 2,086 | 2,048 | 2,057 | 70,000 |
| 2024/11/19 | 2,064 | 2,098 | 2,054 | 2,098 | 85,500 |
| 2024/11/18 | 2,077 | 2,099 | 2,051 | 2,077 | 146,800 |
| 2024/11/15 | 2,090 | 2,099 | 2,054 | 2,063 | 115,200 |
| 2024/11/14 | 2,029 | 2,077 | 2,029 | 2,054 | 198,200 |
| 2024/11/13 | 2,059 | 2,093 | 2,008 | 2,021 | 174,100 |
| 2024/11/12 | 1,990 | 2,127 | 1,976 | 2,059 | 395,700 |
| 2024/11/11 | 1,867 | 1,999 | 1,845 | 1,987 | 242,000 |
| 2024/11/08 | 1,869 | 1,883 | 1,858 | 1,867 | 66,600 |
| 2024/11/07 | 1,896 | 1,920 | 1,854 | 1,862 | 154,000 |
| 2024/11/06 | 1,810 | 1,859 | 1,809 | 1,856 | 123,500 |
| 2024/11/05 | 1,812 | 1,812 | 1,779 | 1,810 | 102,900 |
| 2024/11/01 | 1,793 | 1,818 | 1,791 | 1,804 | 72,300 |
| 2024/10/31 | 1,820 | 1,830 | 1,783 | 1,803 | 93,800 |
| 2024/10/30 | 1,823 | 1,824 | 1,793 | 1,811 | 229,000 |
| 2024/10/29 | 1,798 | 1,823 | 1,796 | 1,817 | 67,400 |
| 2024/10/28 | 1,767 | 1,798 | 1,767 | 1,792 | 83,600 |
| 2024/10/25 | 1,790 | 1,812 | 1,753 | 1,785 | 104,800 |
| 2024/10/24 | 1,774 | 1,793 | 1,761 | 1,790 | 104,400 |
| 2024/10/23 | 1,797 | 1,799 | 1,770 | 1,774 | 92,500 |
| 2024/10/22 | 1,787 | 1,806 | 1,775 | 1,783 | 95,000 |
| 2024/10/21 | 1,818 | 1,818 | 1,785 | 1,798 | 78,600 |
| 2024/10/18 | 1,805 | 1,823 | 1,788 | 1,818 | 51,800 |
| 2024/10/17 | 1,779 | 1,800 | 1,763 | 1,794 | 76,500 |
| 2024/10/16 | 1,751 | 1,788 | 1,742 | 1,767 | 72,700 |