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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,370 | 1,409 | 1,368 | 1,403 | 112,000 |
| 2013/12/27 | 1,333 | 1,377 | 1,331 | 1,373 | 167,500 |
| 2013/12/26 | 1,331 | 1,378 | 1,330 | 1,348 | 140,800 |
| 2013/12/25 | 1,345 | 1,349 | 1,328 | 1,346 | 132,000 |
| 2013/12/24 | 1,361 | 1,369 | 1,344 | 1,349 | 126,600 |
| 2013/12/20 | 1,375 | 1,389 | 1,363 | 1,367 | 107,500 |
| 2013/12/19 | 1,398 | 1,405 | 1,375 | 1,391 | 192,600 |
| 2013/12/18 | 1,370 | 1,393 | 1,367 | 1,391 | 152,000 |
| 2013/12/17 | 1,331 | 1,370 | 1,331 | 1,370 | 110,500 |
| 2013/12/16 | 1,360 | 1,360 | 1,330 | 1,330 | 92,700 |
| 2013/12/13 | 1,333 | 1,371 | 1,322 | 1,358 | 336,300 |
| 2013/12/12 | 1,379 | 1,382 | 1,360 | 1,363 | 88,300 |
| 2013/12/11 | 1,390 | 1,416 | 1,371 | 1,379 | 103,700 |
| 2013/12/10 | 1,379 | 1,415 | 1,371 | 1,395 | 160,100 |
| 2013/12/09 | 1,365 | 1,377 | 1,347 | 1,373 | 75,100 |
| 2013/12/06 | 1,352 | 1,370 | 1,315 | 1,336 | 93,400 |
| 2013/12/05 | 1,400 | 1,405 | 1,348 | 1,350 | 108,500 |
| 2013/12/04 | 1,398 | 1,413 | 1,379 | 1,381 | 130,100 |
| 2013/12/03 | 1,399 | 1,415 | 1,382 | 1,405 | 142,700 |
| 2013/12/02 | 1,380 | 1,400 | 1,375 | 1,395 | 103,200 |
| 2013/11/29 | 1,365 | 1,375 | 1,355 | 1,368 | 63,600 |
| 2013/11/28 | 1,360 | 1,382 | 1,354 | 1,365 | 107,400 |
| 2013/11/27 | 1,356 | 1,370 | 1,353 | 1,357 | 85,200 |
| 2013/11/26 | 1,341 | 1,372 | 1,341 | 1,357 | 122,200 |
| 2013/11/25 | 1,345 | 1,367 | 1,345 | 1,364 | 93,900 |
| 2013/11/22 | 1,350 | 1,372 | 1,346 | 1,352 | 131,700 |
| 2013/11/21 | 1,333 | 1,365 | 1,332 | 1,347 | 107,800 |
| 2013/11/20 | 1,305 | 1,339 | 1,305 | 1,333 | 107,900 |
| 2013/11/19 | 1,347 | 1,348 | 1,318 | 1,326 | 102,700 |
| 2013/11/18 | 1,360 | 1,376 | 1,343 | 1,351 | 106,400 |
| 2013/11/15 | 1,319 | 1,368 | 1,319 | 1,360 | 189,100 |
| 2013/11/14 | 1,294 | 1,335 | 1,294 | 1,319 | 122,200 |
| 2013/11/13 | 1,333 | 1,365 | 1,282 | 1,285 | 186,600 |
| 2013/11/12 | 1,287 | 1,337 | 1,287 | 1,335 | 140,300 |
| 2013/11/11 | 1,283 | 1,295 | 1,275 | 1,287 | 62,200 |
| 2013/11/08 | 1,275 | 1,287 | 1,275 | 1,277 | 65,600 |
| 2013/11/07 | 1,285 | 1,294 | 1,283 | 1,287 | 27,500 |
| 2013/11/06 | 1,270 | 1,311 | 1,270 | 1,302 | 33,900 |
| 2013/11/05 | 1,311 | 1,320 | 1,277 | 1,282 | 65,700 |
| 2013/11/01 | 1,291 | 1,311 | 1,285 | 1,311 | 88,200 |
| 2013/10/31 | 1,294 | 1,314 | 1,293 | 1,307 | 107,200 |
| 2013/10/30 | 1,280 | 1,297 | 1,265 | 1,294 | 187,400 |
| 2013/10/29 | 1,290 | 1,294 | 1,264 | 1,265 | 85,800 |
| 2013/10/28 | 1,303 | 1,307 | 1,288 | 1,300 | 51,000 |
| 2013/10/25 | 1,320 | 1,329 | 1,292 | 1,293 | 109,800 |
| 2013/10/24 | 1,310 | 1,335 | 1,308 | 1,331 | 40,100 |
| 2013/10/23 | 1,329 | 1,350 | 1,315 | 1,315 | 70,800 |
| 2013/10/22 | 1,350 | 1,350 | 1,321 | 1,322 | 61,900 |
| 2013/10/21 | 1,301 | 1,355 | 1,301 | 1,355 | 76,800 |
| 2013/10/18 | 1,326 | 1,332 | 1,322 | 1,324 | 83,500 |
| 2013/10/17 | 1,316 | 1,329 | 1,311 | 1,327 | 51,200 |
| 2013/10/16 | 1,300 | 1,328 | 1,296 | 1,311 | 27,800 |
| 2013/10/15 | 1,349 | 1,349 | 1,271 | 1,311 | 66,100 |
| 2013/10/11 | 1,299 | 1,348 | 1,294 | 1,343 | 157,500 |
| 2013/10/10 | 1,290 | 1,296 | 1,279 | 1,293 | 74,800 |
| 2013/10/09 | 1,307 | 1,308 | 1,284 | 1,303 | 63,600 |
| 2013/10/08 | 1,273 | 1,324 | 1,254 | 1,319 | 140,300 |
| 2013/10/07 | 1,306 | 1,320 | 1,271 | 1,273 | 67,500 |
| 2013/10/04 | 1,334 | 1,340 | 1,295 | 1,307 | 83,200 |
| 2013/10/03 | 1,334 | 1,370 | 1,334 | 1,350 | 69,200 |
| 2013/10/02 | 1,376 | 1,377 | 1,340 | 1,377 | 79,300 |
| 2013/10/01 | 1,361 | 1,378 | 1,338 | 1,378 | 92,000 |