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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,544 | 1,546 | 1,519 | 1,535 | 47,100 |
| 2014/12/29 | 1,545 | 1,546 | 1,522 | 1,536 | 73,100 |
| 2014/12/26 | 1,530 | 1,540 | 1,520 | 1,531 | 43,600 |
| 2014/12/25 | 1,518 | 1,533 | 1,515 | 1,532 | 62,800 |
| 2014/12/24 | 1,517 | 1,531 | 1,514 | 1,528 | 105,000 |
| 2014/12/22 | 1,528 | 1,528 | 1,449 | 1,500 | 87,900 |
| 2014/12/19 | 1,500 | 1,529 | 1,497 | 1,528 | 181,800 |
| 2014/12/18 | 1,489 | 1,506 | 1,468 | 1,471 | 117,300 |
| 2014/12/17 | 1,432 | 1,465 | 1,432 | 1,448 | 88,700 |
| 2014/12/16 | 1,450 | 1,483 | 1,427 | 1,437 | 111,700 |
| 2014/12/15 | 1,485 | 1,501 | 1,470 | 1,471 | 87,700 |
| 2014/12/12 | 1,504 | 1,519 | 1,485 | 1,485 | 283,600 |
| 2014/12/11 | 1,499 | 1,526 | 1,494 | 1,496 | 118,400 |
| 2014/12/10 | 1,556 | 1,566 | 1,515 | 1,525 | 133,900 |
| 2014/12/09 | 1,553 | 1,572 | 1,533 | 1,565 | 97,000 |
| 2014/12/08 | 1,571 | 1,573 | 1,546 | 1,569 | 112,400 |
| 2014/12/05 | 1,566 | 1,567 | 1,537 | 1,560 | 144,900 |
| 2014/12/04 | 1,543 | 1,586 | 1,543 | 1,567 | 144,500 |
| 2014/12/03 | 1,540 | 1,547 | 1,517 | 1,533 | 118,600 |
| 2014/12/02 | 1,523 | 1,544 | 1,510 | 1,543 | 125,600 |
| 2014/12/01 | 1,503 | 1,522 | 1,503 | 1,520 | 121,200 |
| 2014/11/28 | 1,479 | 1,511 | 1,477 | 1,509 | 146,400 |
| 2014/11/27 | 1,493 | 1,493 | 1,455 | 1,460 | 120,400 |
| 2014/11/26 | 1,481 | 1,511 | 1,481 | 1,500 | 111,000 |
| 2014/11/25 | 1,540 | 1,540 | 1,489 | 1,492 | 128,000 |
| 2014/11/21 | 1,500 | 1,527 | 1,495 | 1,523 | 70,800 |
| 2014/11/20 | 1,539 | 1,546 | 1,501 | 1,511 | 107,800 |
| 2014/11/19 | 1,529 | 1,546 | 1,509 | 1,517 | 117,500 |
| 2014/11/18 | 1,515 | 1,539 | 1,509 | 1,532 | 156,400 |
| 2014/11/17 | 1,562 | 1,593 | 1,496 | 1,502 | 198,000 |
| 2014/11/14 | 1,625 | 1,625 | 1,583 | 1,599 | 146,700 |
| 2014/11/13 | 1,569 | 1,598 | 1,568 | 1,594 | 83,500 |
| 2014/11/12 | 1,615 | 1,632 | 1,576 | 1,581 | 153,400 |
| 2014/11/11 | 1,588 | 1,602 | 1,563 | 1,597 | 91,900 |
| 2014/11/10 | 1,586 | 1,610 | 1,583 | 1,592 | 65,400 |
| 2014/11/07 | 1,593 | 1,610 | 1,575 | 1,608 | 90,700 |
| 2014/11/06 | 1,626 | 1,630 | 1,560 | 1,576 | 137,600 |
| 2014/11/05 | 1,627 | 1,638 | 1,550 | 1,626 | 209,400 |
| 2014/11/04 | 1,620 | 1,649 | 1,620 | 1,625 | 257,900 |
| 2014/10/31 | 1,576 | 1,620 | 1,566 | 1,615 | 275,300 |
| 2014/10/30 | 1,531 | 1,575 | 1,527 | 1,561 | 165,900 |
| 2014/10/29 | 1,505 | 1,534 | 1,505 | 1,521 | 108,600 |
| 2014/10/28 | 1,475 | 1,503 | 1,475 | 1,497 | 49,500 |
| 2014/10/27 | 1,460 | 1,485 | 1,460 | 1,484 | 43,800 |
| 2014/10/24 | 1,466 | 1,478 | 1,451 | 1,459 | 79,800 |
| 2014/10/23 | 1,414 | 1,473 | 1,401 | 1,454 | 145,800 |
| 2014/10/22 | 1,411 | 1,436 | 1,388 | 1,428 | 76,900 |
| 2014/10/21 | 1,392 | 1,400 | 1,375 | 1,381 | 103,000 |
| 2014/10/20 | 1,392 | 1,403 | 1,380 | 1,390 | 101,600 |
| 2014/10/17 | 1,385 | 1,386 | 1,345 | 1,347 | 193,600 |
| 2014/10/16 | 1,402 | 1,415 | 1,386 | 1,388 | 132,200 |
| 2014/10/15 | 1,434 | 1,458 | 1,424 | 1,437 | 133,100 |
| 2014/10/14 | 1,418 | 1,454 | 1,418 | 1,431 | 111,200 |
| 2014/10/10 | 1,460 | 1,476 | 1,447 | 1,452 | 99,600 |
| 2014/10/09 | 1,520 | 1,520 | 1,490 | 1,491 | 108,900 |
| 2014/10/08 | 1,504 | 1,525 | 1,500 | 1,519 | 60,300 |
| 2014/10/07 | 1,533 | 1,559 | 1,533 | 1,534 | 103,600 |
| 2014/10/06 | 1,526 | 1,545 | 1,526 | 1,537 | 44,400 |
| 2014/10/03 | 1,500 | 1,525 | 1,500 | 1,507 | 87,600 |
| 2014/10/02 | 1,552 | 1,552 | 1,508 | 1,509 | 131,300 |
| 2014/10/01 | 1,567 | 1,574 | 1,555 | 1,568 | 77,900 |
| 2014/09/30 | 1,577 | 1,579 | 1,550 | 1,564 | 72,200 |
| 2014/09/29 | 1,580 | 1,580 | 1,560 | 1,577 | 46,200 |
| 2014/09/26 | 1,565 | 1,587 | 1,562 | 1,575 | 81,700 |
| 2014/09/25 | 1,574 | 1,588 | 1,536 | 1,588 | 162,700 |
| 2014/09/24 | 1,551 | 1,568 | 1,541 | 1,564 | 89,400 |
| 2014/09/22 | 1,583 | 1,605 | 1,554 | 1,557 | 174,500 |
| 2014/09/19 | 1,569 | 1,599 | 1,563 | 1,582 | 144,600 |
| 2014/09/18 | 1,582 | 1,583 | 1,560 | 1,568 | 117,100 |
| 2014/09/17 | 1,586 | 1,586 | 1,566 | 1,566 | 48,000 |
| 2014/09/16 | 1,587 | 1,595 | 1,577 | 1,586 | 76,100 |
| 2014/09/12 | 1,570 | 1,600 | 1,565 | 1,587 | 191,300 |
| 2014/09/11 | 1,595 | 1,595 | 1,571 | 1,572 | 56,500 |
| 2014/09/10 | 1,547 | 1,591 | 1,546 | 1,591 | 127,400 |
| 2014/09/09 | 1,573 | 1,587 | 1,544 | 1,547 | 116,000 |
| 2014/09/08 | 1,529 | 1,567 | 1,526 | 1,563 | 138,500 |
| 2014/09/05 | 1,531 | 1,539 | 1,518 | 1,519 | 87,400 |
| 2014/09/04 | 1,525 | 1,534 | 1,519 | 1,529 | 73,000 |
| 2014/09/03 | 1,511 | 1,534 | 1,511 | 1,525 | 134,100 |
| 2014/09/02 | 1,505 | 1,517 | 1,496 | 1,500 | 199,200 |
| 2014/09/01 | 1,500 | 1,500 | 1,494 | 1,498 | 82,700 |
| 2014/08/29 | 1,498 | 1,516 | 1,487 | 1,500 | 155,800 |
| 2014/08/28 | 1,480 | 1,499 | 1,473 | 1,498 | 138,500 |
| 2014/08/27 | 1,464 | 1,489 | 1,460 | 1,487 | 99,900 |
| 2014/08/26 | 1,462 | 1,469 | 1,459 | 1,465 | 55,000 |
| 2014/08/25 | 1,464 | 1,464 | 1,452 | 1,460 | 39,700 |
| 2014/08/22 | 1,477 | 1,477 | 1,451 | 1,456 | 61,900 |
| 2014/08/21 | 1,475 | 1,475 | 1,458 | 1,466 | 83,400 |
| 2014/08/20 | 1,459 | 1,480 | 1,457 | 1,470 | 118,900 |
| 2014/08/19 | 1,470 | 1,474 | 1,451 | 1,460 | 60,600 |
| 2014/08/18 | 1,449 | 1,455 | 1,442 | 1,454 | 48,600 |
| 2014/08/15 | 1,449 | 1,450 | 1,435 | 1,442 | 62,800 |
| 2014/08/14 | 1,440 | 1,458 | 1,440 | 1,455 | 65,700 |
| 2014/08/13 | 1,415 | 1,447 | 1,401 | 1,440 | 79,900 |
| 2014/08/12 | 1,405 | 1,432 | 1,405 | 1,415 | 86,600 |
| 2014/08/11 | 1,372 | 1,402 | 1,366 | 1,400 | 69,200 |
| 2014/08/08 | 1,397 | 1,406 | 1,361 | 1,363 | 130,000 |
| 2014/08/07 | 1,365 | 1,414 | 1,365 | 1,412 | 124,900 |
| 2014/08/06 | 1,381 | 1,390 | 1,363 | 1,365 | 89,700 |
| 2014/08/05 | 1,360 | 1,393 | 1,360 | 1,382 | 108,500 |
| 2014/08/04 | 1,403 | 1,403 | 1,350 | 1,357 | 123,800 |
| 2014/08/01 | 1,393 | 1,412 | 1,381 | 1,403 | 89,900 |
| 2014/07/31 | 1,415 | 1,427 | 1,405 | 1,408 | 87,000 |
| 2014/07/30 | 1,390 | 1,410 | 1,390 | 1,408 | 63,100 |
| 2014/07/29 | 1,382 | 1,405 | 1,382 | 1,400 | 60,900 |
| 2014/07/28 | 1,397 | 1,403 | 1,376 | 1,400 | 73,400 |
| 2014/07/25 | 1,387 | 1,398 | 1,381 | 1,397 | 103,300 |
| 2014/07/24 | 1,387 | 1,390 | 1,378 | 1,386 | 78,900 |
| 2014/07/23 | 1,392 | 1,393 | 1,378 | 1,379 | 53,700 |
| 2014/07/22 | 1,375 | 1,392 | 1,366 | 1,384 | 93,300 |
| 2014/07/18 | 1,369 | 1,369 | 1,352 | 1,365 | 77,700 |
| 2014/07/17 | 1,387 | 1,387 | 1,373 | 1,379 | 49,600 |
| 2014/07/16 | 1,370 | 1,390 | 1,362 | 1,386 | 54,000 |
| 2014/07/15 | 1,380 | 1,383 | 1,372 | 1,377 | 71,500 |
| 2014/07/14 | 1,369 | 1,380 | 1,365 | 1,378 | 37,200 |
| 2014/07/11 | 1,360 | 1,377 | 1,355 | 1,375 | 95,200 |
| 2014/07/10 | 1,400 | 1,400 | 1,387 | 1,389 | 81,100 |
| 2014/07/09 | 1,375 | 1,387 | 1,372 | 1,379 | 61,400 |
| 2014/07/08 | 1,370 | 1,400 | 1,370 | 1,388 | 100,500 |
| 2014/07/07 | 1,388 | 1,393 | 1,379 | 1,381 | 34,000 |
| 2014/07/04 | 1,399 | 1,400 | 1,390 | 1,391 | 55,000 |
| 2014/07/03 | 1,387 | 1,399 | 1,385 | 1,390 | 74,900 |
| 2014/07/02 | 1,385 | 1,403 | 1,382 | 1,402 | 122,900 |
| 2014/07/01 | 1,380 | 1,390 | 1,376 | 1,386 | 148,200 |
| 2014/06/30 | 1,364 | 1,380 | 1,352 | 1,380 | 62,700 |
| 2014/06/27 | 1,351 | 1,368 | 1,350 | 1,355 | 74,700 |
| 2014/06/26 | 1,390 | 1,390 | 1,364 | 1,366 | 73,900 |
| 2014/06/25 | 1,375 | 1,379 | 1,363 | 1,363 | 65,500 |
| 2014/06/24 | 1,369 | 1,387 | 1,358 | 1,379 | 144,100 |
| 2014/06/23 | 1,360 | 1,361 | 1,348 | 1,359 | 57,000 |
| 2014/06/20 | 1,346 | 1,357 | 1,340 | 1,357 | 146,300 |
| 2014/06/19 | 1,340 | 1,360 | 1,331 | 1,346 | 162,200 |
| 2014/06/18 | 1,331 | 1,355 | 1,331 | 1,344 | 148,200 |
| 2014/06/17 | 1,290 | 1,327 | 1,290 | 1,326 | 107,100 |
| 2014/06/16 | 1,315 | 1,315 | 1,274 | 1,285 | 70,800 |
| 2014/06/13 | 1,292 | 1,314 | 1,288 | 1,308 | 174,000 |
| 2014/06/12 | 1,295 | 1,310 | 1,281 | 1,309 | 97,600 |
| 2014/06/11 | 1,268 | 1,300 | 1,268 | 1,298 | 86,700 |
| 2014/06/10 | 1,260 | 1,273 | 1,260 | 1,265 | 59,900 |
| 2014/06/09 | 1,268 | 1,271 | 1,258 | 1,259 | 63,900 |
| 2014/06/06 | 1,265 | 1,270 | 1,258 | 1,265 | 101,900 |
| 2014/06/05 | 1,256 | 1,265 | 1,251 | 1,258 | 67,400 |
| 2014/06/04 | 1,273 | 1,280 | 1,241 | 1,252 | 100,800 |
| 2014/06/03 | 1,279 | 1,281 | 1,265 | 1,273 | 99,200 |
| 2014/06/02 | 1,239 | 1,265 | 1,236 | 1,262 | 90,000 |
| 2014/05/30 | 1,247 | 1,248 | 1,220 | 1,232 | 96,100 |
| 2014/05/29 | 1,237 | 1,251 | 1,228 | 1,246 | 72,900 |
| 2014/05/28 | 1,235 | 1,253 | 1,231 | 1,235 | 99,400 |
| 2014/05/27 | 1,243 | 1,255 | 1,233 | 1,235 | 84,900 |
| 2014/05/26 | 1,230 | 1,243 | 1,221 | 1,243 | 67,100 |
| 2014/05/23 | 1,209 | 1,234 | 1,209 | 1,219 | 90,800 |
| 2014/05/22 | 1,204 | 1,210 | 1,182 | 1,204 | 121,400 |
| 2014/05/21 | 1,175 | 1,195 | 1,175 | 1,194 | 78,100 |
| 2014/05/20 | 1,196 | 1,200 | 1,180 | 1,182 | 105,700 |
| 2014/05/19 | 1,186 | 1,199 | 1,182 | 1,185 | 65,400 |
| 2014/05/16 | 1,190 | 1,191 | 1,170 | 1,186 | 144,500 |
| 2014/05/15 | 1,209 | 1,214 | 1,181 | 1,199 | 72,200 |
| 2014/05/14 | 1,209 | 1,220 | 1,205 | 1,211 | 34,600 |
| 2014/05/13 | 1,199 | 1,219 | 1,197 | 1,214 | 132,500 |
| 2014/05/12 | 1,183 | 1,197 | 1,172 | 1,177 | 94,800 |
| 2014/05/09 | 1,168 | 1,210 | 1,168 | 1,182 | 90,700 |
| 2014/05/08 | 1,177 | 1,194 | 1,166 | 1,178 | 138,800 |
| 2014/05/07 | 1,207 | 1,208 | 1,177 | 1,177 | 150,200 |
| 2014/05/02 | 1,225 | 1,232 | 1,201 | 1,218 | 76,900 |
| 2014/05/01 | 1,203 | 1,229 | 1,201 | 1,229 | 86,800 |
| 2014/04/30 | 1,203 | 1,204 | 1,194 | 1,203 | 90,300 |
| 2014/04/28 | 1,192 | 1,203 | 1,185 | 1,202 | 52,300 |
| 2014/04/25 | 1,202 | 1,209 | 1,192 | 1,204 | 79,600 |
| 2014/04/24 | 1,212 | 1,217 | 1,196 | 1,201 | 52,600 |
| 2014/04/23 | 1,194 | 1,207 | 1,193 | 1,205 | 47,000 |
| 2014/04/22 | 1,212 | 1,212 | 1,185 | 1,187 | 80,300 |
| 2014/04/21 | 1,195 | 1,216 | 1,195 | 1,203 | 53,600 |
| 2014/04/18 | 1,195 | 1,205 | 1,188 | 1,205 | 60,900 |
| 2014/04/17 | 1,207 | 1,209 | 1,190 | 1,192 | 85,500 |
| 2014/04/16 | 1,185 | 1,206 | 1,183 | 1,205 | 77,900 |
| 2014/04/15 | 1,187 | 1,189 | 1,165 | 1,172 | 133,000 |
| 2014/04/14 | 1,176 | 1,197 | 1,172 | 1,173 | 80,900 |
| 2014/04/11 | 1,187 | 1,198 | 1,173 | 1,184 | 138,100 |
| 2014/04/10 | 1,211 | 1,238 | 1,198 | 1,202 | 117,600 |
| 2014/04/09 | 1,209 | 1,215 | 1,198 | 1,199 | 220,700 |
| 2014/04/08 | 1,271 | 1,279 | 1,239 | 1,239 | 180,100 |
| 2014/04/07 | 1,310 | 1,316 | 1,282 | 1,289 | 71,300 |
| 2014/04/04 | 1,329 | 1,339 | 1,317 | 1,325 | 71,900 |
| 2014/04/03 | 1,319 | 1,340 | 1,319 | 1,329 | 125,800 |
| 2014/04/02 | 1,347 | 1,355 | 1,316 | 1,319 | 172,900 |
| 2014/04/01 | 1,335 | 1,343 | 1,318 | 1,333 | 151,400 |
| 2014/03/31 | 1,315 | 1,325 | 1,305 | 1,322 | 257,000 |
| 2014/03/28 | 1,296 | 1,309 | 1,291 | 1,305 | 177,800 |
| 2014/03/27 | 1,284 | 1,300 | 1,255 | 1,299 | 214,600 |
| 2014/03/26 | 1,285 | 1,298 | 1,260 | 1,284 | 239,300 |
| 2014/03/25 | 1,280 | 1,308 | 1,253 | 1,255 | 292,800 |
| 2014/03/24 | 1,192 | 1,258 | 1,191 | 1,245 | 218,100 |
| 2014/03/20 | 1,212 | 1,216 | 1,170 | 1,174 | 192,700 |
| 2014/03/19 | 1,223 | 1,232 | 1,197 | 1,204 | 181,000 |
| 2014/03/18 | 1,233 | 1,239 | 1,217 | 1,227 | 91,700 |
| 2014/03/17 | 1,221 | 1,222 | 1,200 | 1,210 | 91,100 |
| 2014/03/14 | 1,240 | 1,250 | 1,220 | 1,223 | 251,300 |
| 2014/03/13 | 1,257 | 1,269 | 1,250 | 1,262 | 61,900 |
| 2014/03/12 | 1,280 | 1,289 | 1,258 | 1,260 | 83,000 |
| 2014/03/11 | 1,280 | 1,305 | 1,280 | 1,295 | 86,600 |
| 2014/03/10 | 1,297 | 1,306 | 1,282 | 1,297 | 61,900 |
| 2014/03/07 | 1,318 | 1,324 | 1,298 | 1,308 | 64,400 |
| 2014/03/06 | 1,280 | 1,310 | 1,279 | 1,305 | 63,700 |
| 2014/03/05 | 1,306 | 1,318 | 1,284 | 1,286 | 69,200 |
| 2014/03/04 | 1,260 | 1,304 | 1,257 | 1,299 | 130,400 |
| 2014/03/03 | 1,258 | 1,263 | 1,232 | 1,259 | 100,400 |
| 2014/02/28 | 1,270 | 1,279 | 1,235 | 1,268 | 177,500 |
| 2014/02/27 | 1,297 | 1,299 | 1,268 | 1,274 | 160,000 |
| 2014/02/26 | 1,295 | 1,319 | 1,295 | 1,297 | 59,600 |
| 2014/02/25 | 1,326 | 1,338 | 1,306 | 1,319 | 88,800 |
| 2014/02/24 | 1,322 | 1,340 | 1,282 | 1,304 | 87,900 |
| 2014/02/21 | 1,264 | 1,321 | 1,261 | 1,316 | 120,200 |
| 2014/02/20 | 1,292 | 1,292 | 1,260 | 1,264 | 82,300 |
| 2014/02/19 | 1,311 | 1,328 | 1,301 | 1,308 | 46,200 |
| 2014/02/18 | 1,311 | 1,332 | 1,285 | 1,325 | 120,600 |
| 2014/02/17 | 1,273 | 1,298 | 1,251 | 1,298 | 82,200 |
| 2014/02/14 | 1,294 | 1,303 | 1,250 | 1,260 | 123,800 |
| 2014/02/13 | 1,311 | 1,318 | 1,285 | 1,290 | 79,100 |
| 2014/02/12 | 1,309 | 1,324 | 1,295 | 1,300 | 112,800 |
| 2014/02/10 | 1,342 | 1,342 | 1,289 | 1,297 | 96,300 |
| 2014/02/07 | 1,276 | 1,322 | 1,271 | 1,299 | 152,800 |
| 2014/02/06 | 1,250 | 1,277 | 1,250 | 1,262 | 116,200 |
| 2014/02/05 | 1,250 | 1,279 | 1,230 | 1,264 | 249,300 |
| 2014/02/04 | 1,300 | 1,312 | 1,223 | 1,238 | 296,600 |
| 2014/02/03 | 1,328 | 1,338 | 1,303 | 1,312 | 122,100 |
| 2014/01/31 | 1,333 | 1,356 | 1,320 | 1,344 | 107,800 |
| 2014/01/30 | 1,341 | 1,368 | 1,329 | 1,338 | 155,800 |
| 2014/01/29 | 1,340 | 1,387 | 1,340 | 1,387 | 187,700 |
| 2014/01/28 | 1,307 | 1,326 | 1,305 | 1,310 | 165,700 |
| 2014/01/27 | 1,305 | 1,332 | 1,290 | 1,311 | 264,100 |
| 2014/01/24 | 1,387 | 1,405 | 1,347 | 1,350 | 268,400 |
| 2014/01/23 | 1,439 | 1,446 | 1,403 | 1,403 | 117,800 |
| 2014/01/22 | 1,435 | 1,443 | 1,414 | 1,435 | 84,500 |
| 2014/01/21 | 1,451 | 1,452 | 1,434 | 1,435 | 106,100 |
| 2014/01/20 | 1,441 | 1,462 | 1,430 | 1,460 | 149,800 |
| 2014/01/17 | 1,446 | 1,463 | 1,437 | 1,438 | 120,500 |
| 2014/01/16 | 1,454 | 1,483 | 1,444 | 1,457 | 174,700 |
| 2014/01/15 | 1,475 | 1,475 | 1,440 | 1,454 | 136,000 |
| 2014/01/14 | 1,470 | 1,470 | 1,436 | 1,448 | 163,300 |
| 2014/01/10 | 1,436 | 1,478 | 1,429 | 1,477 | 263,200 |
| 2014/01/09 | 1,410 | 1,438 | 1,392 | 1,436 | 187,500 |
| 2014/01/08 | 1,414 | 1,417 | 1,385 | 1,414 | 144,900 |
| 2014/01/07 | 1,409 | 1,410 | 1,390 | 1,406 | 122,100 |
| 2014/01/06 | 1,400 | 1,412 | 1,386 | 1,409 | 172,100 |