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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,749 | 1,772 | 1,749 | 1,754 | 138,100 |
| 2015/12/29 | 1,693 | 1,755 | 1,691 | 1,749 | 106,700 |
| 2015/12/28 | 1,681 | 1,715 | 1,681 | 1,709 | 45,400 |
| 2015/12/25 | 1,676 | 1,695 | 1,665 | 1,676 | 87,600 |
| 2015/12/24 | 1,727 | 1,733 | 1,691 | 1,694 | 110,100 |
| 2015/12/22 | 1,723 | 1,737 | 1,711 | 1,726 | 114,100 |
| 2015/12/21 | 1,706 | 1,728 | 1,687 | 1,719 | 162,900 |
| 2015/12/18 | 1,742 | 1,784 | 1,675 | 1,729 | 234,200 |
| 2015/12/17 | 1,753 | 1,766 | 1,732 | 1,741 | 196,200 |
| 2015/12/16 | 1,702 | 1,732 | 1,694 | 1,721 | 158,100 |
| 2015/12/15 | 1,737 | 1,740 | 1,692 | 1,699 | 154,400 |
| 2015/12/14 | 1,690 | 1,726 | 1,683 | 1,717 | 160,100 |
| 2015/12/11 | 1,715 | 1,744 | 1,715 | 1,727 | 204,500 |
| 2015/12/10 | 1,711 | 1,742 | 1,700 | 1,729 | 196,100 |
| 2015/12/09 | 1,773 | 1,773 | 1,737 | 1,749 | 125,700 |
| 2015/12/08 | 1,795 | 1,798 | 1,772 | 1,777 | 161,700 |
| 2015/12/07 | 1,821 | 1,843 | 1,798 | 1,804 | 144,700 |
| 2015/12/04 | 1,830 | 1,831 | 1,807 | 1,819 | 195,400 |
| 2015/12/03 | 1,856 | 1,864 | 1,827 | 1,852 | 159,400 |
| 2015/12/02 | 1,859 | 1,874 | 1,849 | 1,865 | 149,500 |
| 2015/12/01 | 1,850 | 1,863 | 1,834 | 1,852 | 146,600 |
| 2015/11/30 | 1,868 | 1,870 | 1,845 | 1,856 | 159,500 |
| 2015/11/27 | 1,866 | 1,875 | 1,856 | 1,867 | 68,600 |
| 2015/11/26 | 1,876 | 1,885 | 1,862 | 1,866 | 94,800 |
| 2015/11/25 | 1,905 | 1,905 | 1,866 | 1,876 | 94,500 |
| 2015/11/24 | 1,899 | 1,906 | 1,888 | 1,899 | 94,800 |
| 2015/11/20 | 1,901 | 1,910 | 1,896 | 1,905 | 93,000 |
| 2015/11/19 | 1,903 | 1,914 | 1,890 | 1,898 | 134,200 |
| 2015/11/18 | 1,886 | 1,910 | 1,881 | 1,889 | 226,300 |
| 2015/11/17 | 1,859 | 1,873 | 1,844 | 1,865 | 175,900 |
| 2015/11/16 | 1,852 | 1,861 | 1,836 | 1,847 | 104,100 |
| 2015/11/13 | 1,860 | 1,865 | 1,843 | 1,852 | 114,100 |
| 2015/11/12 | 1,889 | 1,898 | 1,869 | 1,870 | 112,000 |
| 2015/11/11 | 1,858 | 1,893 | 1,855 | 1,888 | 122,600 |
| 2015/11/10 | 1,847 | 1,864 | 1,826 | 1,854 | 124,200 |
| 2015/11/09 | 1,832 | 1,873 | 1,832 | 1,861 | 163,900 |
| 2015/11/06 | 1,819 | 1,837 | 1,810 | 1,821 | 119,300 |
| 2015/11/05 | 1,773 | 1,816 | 1,773 | 1,804 | 126,800 |
| 2015/11/04 | 1,822 | 1,831 | 1,766 | 1,769 | 191,500 |
| 2015/11/02 | 1,818 | 1,824 | 1,791 | 1,792 | 120,400 |
| 2015/10/30 | 1,842 | 1,864 | 1,830 | 1,848 | 109,100 |
| 2015/10/29 | 1,848 | 1,855 | 1,837 | 1,840 | 136,500 |
| 2015/10/28 | 1,850 | 1,860 | 1,841 | 1,848 | 89,800 |
| 2015/10/27 | 1,895 | 1,904 | 1,852 | 1,856 | 112,300 |
| 2015/10/26 | 1,886 | 1,911 | 1,885 | 1,895 | 113,000 |
| 2015/10/23 | 1,905 | 1,911 | 1,881 | 1,886 | 137,000 |
| 2015/10/22 | 1,899 | 1,910 | 1,874 | 1,876 | 104,200 |
| 2015/10/21 | 1,865 | 1,903 | 1,846 | 1,900 | 158,100 |
| 2015/10/20 | 1,881 | 1,892 | 1,861 | 1,865 | 75,600 |
| 2015/10/19 | 1,881 | 1,885 | 1,857 | 1,871 | 111,800 |
| 2015/10/16 | 1,897 | 1,914 | 1,875 | 1,876 | 137,800 |
| 2015/10/15 | 1,838 | 1,895 | 1,835 | 1,881 | 146,500 |
| 2015/10/14 | 1,857 | 1,857 | 1,821 | 1,838 | 151,500 |
| 2015/10/13 | 1,898 | 1,899 | 1,865 | 1,867 | 150,000 |
| 2015/10/09 | 1,913 | 1,915 | 1,876 | 1,915 | 164,200 |
| 2015/10/08 | 1,902 | 1,917 | 1,895 | 1,903 | 151,700 |
| 2015/10/07 | 1,904 | 1,912 | 1,886 | 1,908 | 174,800 |
| 2015/10/06 | 1,920 | 1,927 | 1,900 | 1,901 | 151,400 |
| 2015/10/05 | 1,930 | 1,934 | 1,898 | 1,906 | 97,100 |
| 2015/10/02 | 1,938 | 1,938 | 1,912 | 1,924 | 113,100 |
| 2015/10/01 | 1,928 | 1,943 | 1,886 | 1,933 | 171,300 |
| 2015/09/30 | 1,900 | 1,928 | 1,894 | 1,912 | 204,800 |
| 2015/09/29 | 1,871 | 1,894 | 1,863 | 1,875 | 170,900 |
| 2015/09/28 | 1,890 | 1,918 | 1,868 | 1,900 | 180,900 |
| 2015/09/25 | 1,834 | 1,882 | 1,824 | 1,874 | 153,300 |
| 2015/09/24 | 1,830 | 1,873 | 1,820 | 1,820 | 176,100 |
| 2015/09/18 | 1,900 | 1,902 | 1,863 | 1,878 | 127,500 |
| 2015/09/17 | 1,911 | 1,920 | 1,865 | 1,908 | 137,000 |
| 2015/09/16 | 1,900 | 1,928 | 1,861 | 1,915 | 159,500 |
| 2015/09/15 | 1,888 | 1,910 | 1,859 | 1,879 | 140,200 |
| 2015/09/14 | 1,896 | 1,907 | 1,865 | 1,880 | 108,000 |
| 2015/09/11 | 1,790 | 1,879 | 1,790 | 1,872 | 279,600 |
| 2015/09/10 | 1,824 | 1,841 | 1,801 | 1,824 | 115,200 |
| 2015/09/09 | 1,825 | 1,856 | 1,818 | 1,856 | 133,300 |
| 2015/09/08 | 1,818 | 1,823 | 1,781 | 1,782 | 113,300 |
| 2015/09/07 | 1,797 | 1,827 | 1,766 | 1,816 | 104,200 |
| 2015/09/04 | 1,832 | 1,837 | 1,787 | 1,809 | 164,200 |
| 2015/09/03 | 1,839 | 1,860 | 1,810 | 1,814 | 165,900 |
| 2015/09/02 | 1,793 | 1,887 | 1,776 | 1,833 | 200,200 |
| 2015/09/01 | 1,853 | 1,868 | 1,826 | 1,827 | 163,800 |
| 2015/08/31 | 1,820 | 1,862 | 1,809 | 1,859 | 188,300 |
| 2015/08/28 | 1,823 | 1,845 | 1,783 | 1,833 | 131,900 |
| 2015/08/27 | 1,736 | 1,810 | 1,727 | 1,761 | 164,200 |
| 2015/08/26 | 1,662 | 1,719 | 1,650 | 1,707 | 191,500 |
| 2015/08/25 | 1,647 | 1,734 | 1,646 | 1,682 | 302,300 |
| 2015/08/24 | 1,750 | 1,798 | 1,720 | 1,725 | 245,100 |
| 2015/08/21 | 1,838 | 1,868 | 1,818 | 1,820 | 173,500 |
| 2015/08/20 | 1,916 | 1,929 | 1,890 | 1,892 | 117,200 |
| 2015/08/19 | 1,938 | 1,946 | 1,932 | 1,932 | 89,600 |
| 2015/08/18 | 1,958 | 1,964 | 1,934 | 1,950 | 106,100 |
| 2015/08/17 | 1,960 | 1,968 | 1,937 | 1,950 | 92,600 |
| 2015/08/14 | 1,960 | 1,966 | 1,935 | 1,951 | 78,900 |
| 2015/08/13 | 1,939 | 1,968 | 1,929 | 1,962 | 105,300 |
| 2015/08/12 | 1,963 | 1,978 | 1,938 | 1,961 | 131,200 |
| 2015/08/11 | 1,980 | 1,990 | 1,945 | 1,978 | 171,100 |
| 2015/08/10 | 1,972 | 1,989 | 1,952 | 1,987 | 50,900 |
| 2015/08/07 | 1,951 | 1,977 | 1,941 | 1,967 | 94,800 |
| 2015/08/06 | 1,968 | 2,000 | 1,957 | 1,961 | 192,000 |
| 2015/08/05 | 1,943 | 1,977 | 1,921 | 1,947 | 218,700 |
| 2015/08/04 | 1,975 | 2,008 | 1,909 | 1,944 | 575,500 |
| 2015/08/03 | 1,803 | 1,827 | 1,798 | 1,826 | 42,200 |
| 2015/07/31 | 1,832 | 1,837 | 1,803 | 1,814 | 95,400 |
| 2015/07/30 | 1,805 | 1,826 | 1,800 | 1,809 | 84,700 |
| 2015/07/29 | 1,823 | 1,828 | 1,801 | 1,819 | 42,600 |
| 2015/07/28 | 1,808 | 1,838 | 1,793 | 1,820 | 102,900 |
| 2015/07/27 | 1,822 | 1,835 | 1,802 | 1,819 | 73,400 |
| 2015/07/24 | 1,875 | 1,889 | 1,841 | 1,850 | 80,100 |
| 2015/07/23 | 1,869 | 1,885 | 1,860 | 1,883 | 35,900 |
| 2015/07/22 | 1,868 | 1,882 | 1,861 | 1,866 | 60,900 |
| 2015/07/21 | 1,893 | 1,900 | 1,872 | 1,894 | 92,300 |
| 2015/07/17 | 1,886 | 1,886 | 1,860 | 1,875 | 69,000 |
| 2015/07/16 | 1,890 | 1,896 | 1,877 | 1,886 | 100,300 |
| 2015/07/15 | 1,832 | 1,873 | 1,832 | 1,871 | 159,500 |
| 2015/07/14 | 1,860 | 1,866 | 1,837 | 1,851 | 101,400 |
| 2015/07/13 | 1,790 | 1,835 | 1,784 | 1,830 | 90,000 |
| 2015/07/10 | 1,768 | 1,804 | 1,768 | 1,769 | 133,100 |
| 2015/07/09 | 1,768 | 1,768 | 1,712 | 1,755 | 193,000 |
| 2015/07/08 | 1,841 | 1,842 | 1,784 | 1,787 | 234,200 |
| 2015/07/07 | 1,861 | 1,873 | 1,853 | 1,860 | 74,600 |
| 2015/07/06 | 1,851 | 1,863 | 1,830 | 1,835 | 120,800 |
| 2015/07/03 | 1,895 | 1,913 | 1,876 | 1,879 | 122,100 |
| 2015/07/02 | 1,905 | 1,926 | 1,901 | 1,904 | 145,200 |
| 2015/07/01 | 1,875 | 1,896 | 1,871 | 1,892 | 81,100 |
| 2015/06/30 | 1,863 | 1,874 | 1,837 | 1,869 | 135,300 |
| 2015/06/29 | 1,821 | 1,882 | 1,821 | 1,862 | 141,800 |
| 2015/06/26 | 1,903 | 1,913 | 1,885 | 1,912 | 137,900 |
| 2015/06/25 | 1,908 | 1,929 | 1,894 | 1,913 | 180,000 |
| 2015/06/24 | 1,965 | 1,972 | 1,943 | 1,948 | 158,500 |
| 2015/06/23 | 1,950 | 1,977 | 1,938 | 1,952 | 195,200 |
| 2015/06/22 | 1,896 | 1,945 | 1,896 | 1,943 | 152,800 |
| 2015/06/19 | 1,893 | 1,921 | 1,888 | 1,902 | 265,000 |
| 2015/06/18 | 1,894 | 1,900 | 1,864 | 1,871 | 209,100 |
| 2015/06/17 | 1,858 | 1,905 | 1,854 | 1,892 | 196,900 |
| 2015/06/16 | 1,870 | 1,872 | 1,845 | 1,852 | 185,700 |
| 2015/06/15 | 1,837 | 1,875 | 1,837 | 1,873 | 195,100 |
| 2015/06/12 | 1,847 | 1,868 | 1,824 | 1,837 | 366,700 |
| 2015/06/11 | 1,807 | 1,850 | 1,807 | 1,832 | 230,900 |
| 2015/06/10 | 1,816 | 1,830 | 1,802 | 1,806 | 166,000 |
| 2015/06/09 | 1,802 | 1,821 | 1,790 | 1,792 | 169,200 |
| 2015/06/08 | 1,800 | 1,845 | 1,790 | 1,825 | 240,600 |
| 2015/06/05 | 1,756 | 1,791 | 1,756 | 1,785 | 126,200 |
| 2015/06/04 | 1,755 | 1,793 | 1,755 | 1,773 | 138,400 |
| 2015/06/03 | 1,751 | 1,773 | 1,749 | 1,763 | 150,700 |
| 2015/06/02 | 1,802 | 1,820 | 1,766 | 1,768 | 293,700 |
| 2015/06/01 | 1,786 | 1,806 | 1,784 | 1,803 | 157,100 |
| 2015/05/29 | 1,785 | 1,802 | 1,783 | 1,786 | 173,100 |
| 2015/05/28 | 1,789 | 1,805 | 1,785 | 1,795 | 120,400 |
| 2015/05/27 | 1,791 | 1,797 | 1,773 | 1,786 | 171,200 |
| 2015/05/26 | 1,791 | 1,822 | 1,791 | 1,810 | 134,300 |
| 2015/05/25 | 1,791 | 1,832 | 1,791 | 1,808 | 180,700 |
| 2015/05/22 | 1,800 | 1,812 | 1,784 | 1,807 | 190,000 |
| 2015/05/21 | 1,760 | 1,800 | 1,758 | 1,797 | 320,500 |
| 2015/05/20 | 1,763 | 1,769 | 1,743 | 1,762 | 148,300 |
| 2015/05/19 | 1,732 | 1,767 | 1,732 | 1,763 | 191,200 |
| 2015/05/18 | 1,742 | 1,774 | 1,697 | 1,740 | 301,900 |
| 2015/05/15 | 1,751 | 1,783 | 1,737 | 1,775 | 189,800 |
| 2015/05/14 | 1,744 | 1,770 | 1,729 | 1,751 | 192,400 |
| 2015/05/13 | 1,764 | 1,791 | 1,759 | 1,783 | 151,700 |
| 2015/05/12 | 1,742 | 1,793 | 1,736 | 1,789 | 175,800 |
| 2015/05/11 | 1,770 | 1,785 | 1,753 | 1,764 | 161,100 |
| 2015/05/08 | 1,710 | 1,745 | 1,710 | 1,742 | 130,200 |
| 2015/05/07 | 1,700 | 1,731 | 1,695 | 1,712 | 138,800 |
| 2015/05/01 | 1,690 | 1,735 | 1,682 | 1,714 | 122,000 |
| 2015/04/30 | 1,740 | 1,749 | 1,711 | 1,722 | 199,600 |
| 2015/04/28 | 1,765 | 1,780 | 1,758 | 1,762 | 154,900 |
| 2015/04/27 | 1,750 | 1,762 | 1,738 | 1,758 | 73,100 |
| 2015/04/24 | 1,758 | 1,770 | 1,747 | 1,753 | 64,200 |
| 2015/04/23 | 1,754 | 1,779 | 1,743 | 1,758 | 193,300 |
| 2015/04/22 | 1,770 | 1,798 | 1,755 | 1,771 | 197,000 |
| 2015/04/21 | 1,735 | 1,780 | 1,730 | 1,756 | 144,200 |
| 2015/04/20 | 1,758 | 1,765 | 1,726 | 1,739 | 132,500 |
| 2015/04/17 | 1,740 | 1,781 | 1,740 | 1,761 | 213,800 |
| 2015/04/16 | 1,687 | 1,756 | 1,686 | 1,753 | 145,600 |
| 2015/04/15 | 1,701 | 1,720 | 1,689 | 1,693 | 113,500 |
| 2015/04/14 | 1,660 | 1,708 | 1,660 | 1,698 | 71,400 |
| 2015/04/13 | 1,698 | 1,698 | 1,661 | 1,664 | 61,600 |
| 2015/04/10 | 1,709 | 1,709 | 1,683 | 1,690 | 68,800 |
| 2015/04/09 | 1,713 | 1,719 | 1,697 | 1,700 | 61,400 |
| 2015/04/08 | 1,700 | 1,714 | 1,680 | 1,703 | 112,200 |
| 2015/04/07 | 1,670 | 1,700 | 1,667 | 1,681 | 111,300 |
| 2015/04/06 | 1,670 | 1,684 | 1,664 | 1,676 | 85,700 |
| 2015/04/03 | 1,706 | 1,708 | 1,664 | 1,675 | 101,400 |
| 2015/04/02 | 1,680 | 1,736 | 1,670 | 1,718 | 191,800 |
| 2015/04/01 | 1,670 | 1,684 | 1,648 | 1,667 | 141,500 |
| 2015/03/31 | 1,724 | 1,726 | 1,672 | 1,675 | 75,300 |
| 2015/03/30 | 1,678 | 1,704 | 1,656 | 1,694 | 144,100 |
| 2015/03/27 | 1,695 | 1,714 | 1,651 | 1,662 | 158,300 |
| 2015/03/26 | 1,751 | 1,767 | 1,716 | 1,730 | 145,300 |
| 2015/03/25 | 1,786 | 1,793 | 1,751 | 1,775 | 99,200 |
| 2015/03/24 | 1,741 | 1,791 | 1,734 | 1,787 | 218,900 |
| 2015/03/23 | 1,714 | 1,731 | 1,691 | 1,726 | 122,300 |
| 2015/03/20 | 1,724 | 1,724 | 1,695 | 1,718 | 96,300 |
| 2015/03/19 | 1,744 | 1,755 | 1,709 | 1,725 | 140,500 |
| 2015/03/18 | 1,765 | 1,772 | 1,744 | 1,771 | 87,800 |
| 2015/03/17 | 1,773 | 1,773 | 1,738 | 1,761 | 125,700 |
| 2015/03/16 | 1,760 | 1,798 | 1,745 | 1,753 | 143,000 |
| 2015/03/13 | 1,738 | 1,760 | 1,722 | 1,743 | 411,500 |
| 2015/03/12 | 1,675 | 1,710 | 1,671 | 1,698 | 198,200 |
| 2015/03/11 | 1,647 | 1,676 | 1,643 | 1,671 | 117,600 |
| 2015/03/10 | 1,650 | 1,656 | 1,630 | 1,647 | 85,700 |
| 2015/03/09 | 1,650 | 1,657 | 1,638 | 1,645 | 59,100 |
| 2015/03/06 | 1,662 | 1,670 | 1,653 | 1,661 | 67,000 |
| 2015/03/05 | 1,650 | 1,665 | 1,641 | 1,662 | 90,600 |
| 2015/03/04 | 1,648 | 1,658 | 1,626 | 1,645 | 92,900 |
| 2015/03/03 | 1,650 | 1,667 | 1,641 | 1,648 | 115,500 |
| 2015/03/02 | 1,640 | 1,660 | 1,637 | 1,641 | 99,300 |
| 2015/02/27 | 1,669 | 1,680 | 1,646 | 1,655 | 139,500 |
| 2015/02/26 | 1,655 | 1,672 | 1,648 | 1,671 | 126,100 |
| 2015/02/25 | 1,654 | 1,661 | 1,640 | 1,651 | 69,400 |
| 2015/02/24 | 1,656 | 1,665 | 1,634 | 1,639 | 89,000 |
| 2015/02/23 | 1,620 | 1,665 | 1,620 | 1,646 | 151,400 |
| 2015/02/20 | 1,649 | 1,665 | 1,629 | 1,660 | 190,300 |
| 2015/02/19 | 1,605 | 1,646 | 1,605 | 1,640 | 154,300 |
| 2015/02/18 | 1,610 | 1,633 | 1,600 | 1,614 | 208,600 |
| 2015/02/17 | 1,595 | 1,597 | 1,582 | 1,595 | 86,400 |
| 2015/02/16 | 1,594 | 1,600 | 1,585 | 1,590 | 146,500 |
| 2015/02/13 | 1,556 | 1,570 | 1,552 | 1,562 | 79,000 |
| 2015/02/12 | 1,535 | 1,567 | 1,530 | 1,548 | 148,000 |
| 2015/02/10 | 1,516 | 1,530 | 1,504 | 1,512 | 23,900 |
| 2015/02/09 | 1,536 | 1,536 | 1,487 | 1,519 | 58,900 |
| 2015/02/06 | 1,494 | 1,513 | 1,493 | 1,505 | 60,200 |
| 2015/02/05 | 1,496 | 1,496 | 1,466 | 1,479 | 60,800 |
| 2015/02/04 | 1,448 | 1,508 | 1,448 | 1,484 | 123,300 |
| 2015/02/03 | 1,488 | 1,494 | 1,430 | 1,441 | 174,100 |
| 2015/02/02 | 1,446 | 1,479 | 1,442 | 1,447 | 52,900 |
| 2015/01/30 | 1,451 | 1,483 | 1,451 | 1,465 | 67,300 |
| 2015/01/29 | 1,477 | 1,489 | 1,460 | 1,462 | 50,200 |
| 2015/01/28 | 1,481 | 1,500 | 1,468 | 1,497 | 51,300 |
| 2015/01/27 | 1,448 | 1,497 | 1,448 | 1,493 | 83,500 |
| 2015/01/26 | 1,430 | 1,440 | 1,426 | 1,436 | 63,100 |
| 2015/01/23 | 1,458 | 1,460 | 1,443 | 1,447 | 39,600 |
| 2015/01/22 | 1,444 | 1,446 | 1,422 | 1,443 | 60,600 |
| 2015/01/21 | 1,470 | 1,474 | 1,441 | 1,444 | 75,900 |
| 2015/01/20 | 1,456 | 1,486 | 1,431 | 1,481 | 65,400 |
| 2015/01/19 | 1,457 | 1,465 | 1,437 | 1,444 | 42,100 |
| 2015/01/16 | 1,450 | 1,458 | 1,420 | 1,442 | 107,000 |
| 2015/01/15 | 1,461 | 1,477 | 1,453 | 1,471 | 108,800 |
| 2015/01/14 | 1,462 | 1,483 | 1,460 | 1,460 | 86,300 |
| 2015/01/13 | 1,474 | 1,481 | 1,462 | 1,478 | 74,200 |
| 2015/01/09 | 1,491 | 1,505 | 1,485 | 1,500 | 81,900 |
| 2015/01/08 | 1,481 | 1,504 | 1,480 | 1,489 | 77,400 |
| 2015/01/07 | 1,461 | 1,504 | 1,461 | 1,480 | 104,700 |
| 2015/01/06 | 1,510 | 1,516 | 1,482 | 1,484 | 169,000 |
| 2015/01/05 | 1,528 | 1,540 | 1,504 | 1,528 | 45,500 |