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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,862 | 1,889 | 1,852 | 1,872 | 138,100 |
| 2016/12/29 | 1,888 | 1,888 | 1,859 | 1,878 | 258,900 |
| 2016/12/28 | 1,891 | 1,898 | 1,877 | 1,889 | 84,600 |
| 2016/12/27 | 1,894 | 1,918 | 1,885 | 1,891 | 96,900 |
| 2016/12/26 | 1,910 | 1,922 | 1,889 | 1,892 | 116,300 |
| 2016/12/22 | 1,901 | 1,915 | 1,890 | 1,904 | 169,900 |
| 2016/12/21 | 1,910 | 1,935 | 1,901 | 1,910 | 210,700 |
| 2016/12/20 | 1,907 | 1,912 | 1,887 | 1,902 | 98,500 |
| 2016/12/19 | 1,907 | 1,917 | 1,895 | 1,913 | 91,300 |
| 2016/12/16 | 1,920 | 1,932 | 1,891 | 1,903 | 238,900 |
| 2016/12/15 | 1,900 | 1,922 | 1,888 | 1,912 | 116,500 |
| 2016/12/14 | 1,910 | 1,910 | 1,865 | 1,896 | 122,100 |
| 2016/12/13 | 1,886 | 1,912 | 1,870 | 1,910 | 105,200 |
| 2016/12/12 | 1,917 | 1,933 | 1,864 | 1,899 | 210,300 |
| 2016/12/09 | 1,878 | 1,907 | 1,877 | 1,907 | 356,400 |
| 2016/12/08 | 1,856 | 1,875 | 1,846 | 1,872 | 254,100 |
| 2016/12/07 | 1,801 | 1,846 | 1,801 | 1,846 | 258,100 |
| 2016/12/06 | 1,792 | 1,810 | 1,778 | 1,784 | 136,000 |
| 2016/12/05 | 1,777 | 1,793 | 1,766 | 1,776 | 118,500 |
| 2016/12/02 | 1,777 | 1,810 | 1,777 | 1,798 | 248,100 |
| 2016/12/01 | 1,770 | 1,793 | 1,754 | 1,768 | 118,500 |
| 2016/11/30 | 1,751 | 1,767 | 1,737 | 1,740 | 175,800 |
| 2016/11/29 | 1,743 | 1,749 | 1,725 | 1,745 | 102,700 |
| 2016/11/28 | 1,744 | 1,774 | 1,728 | 1,766 | 92,700 |
| 2016/11/25 | 1,767 | 1,769 | 1,726 | 1,743 | 110,000 |
| 2016/11/24 | 1,804 | 1,805 | 1,734 | 1,752 | 125,900 |
| 2016/11/22 | 1,799 | 1,803 | 1,761 | 1,788 | 91,600 |
| 2016/11/21 | 1,770 | 1,811 | 1,758 | 1,800 | 148,600 |
| 2016/11/18 | 1,815 | 1,818 | 1,780 | 1,793 | 135,900 |
| 2016/11/17 | 1,788 | 1,797 | 1,762 | 1,791 | 119,400 |
| 2016/11/16 | 1,809 | 1,819 | 1,756 | 1,801 | 195,500 |
| 2016/11/15 | 1,798 | 1,815 | 1,746 | 1,782 | 174,900 |
| 2016/11/14 | 1,791 | 1,813 | 1,754 | 1,794 | 135,400 |
| 2016/11/11 | 1,776 | 1,825 | 1,715 | 1,741 | 229,200 |
| 2016/11/10 | 1,741 | 1,771 | 1,725 | 1,761 | 188,000 |
| 2016/11/09 | 1,740 | 1,749 | 1,621 | 1,632 | 187,900 |
| 2016/11/08 | 1,720 | 1,744 | 1,716 | 1,723 | 70,200 |
| 2016/11/07 | 1,731 | 1,750 | 1,706 | 1,717 | 109,100 |
| 2016/11/04 | 1,680 | 1,706 | 1,670 | 1,700 | 94,800 |
| 2016/11/02 | 1,712 | 1,712 | 1,693 | 1,701 | 155,900 |
| 2016/11/01 | 1,743 | 1,750 | 1,729 | 1,741 | 109,000 |
| 2016/10/31 | 1,760 | 1,779 | 1,734 | 1,743 | 108,400 |
| 2016/10/28 | 1,749 | 1,770 | 1,747 | 1,765 | 215,800 |
| 2016/10/27 | 1,722 | 1,730 | 1,705 | 1,730 | 80,000 |
| 2016/10/26 | 1,724 | 1,728 | 1,699 | 1,720 | 118,000 |
| 2016/10/25 | 1,722 | 1,742 | 1,715 | 1,726 | 118,400 |
| 2016/10/24 | 1,713 | 1,713 | 1,696 | 1,710 | 64,500 |
| 2016/10/21 | 1,687 | 1,720 | 1,687 | 1,712 | 126,600 |
| 2016/10/20 | 1,683 | 1,705 | 1,672 | 1,704 | 100,200 |
| 2016/10/19 | 1,668 | 1,692 | 1,666 | 1,681 | 74,200 |
| 2016/10/18 | 1,661 | 1,675 | 1,654 | 1,672 | 61,900 |
| 2016/10/17 | 1,653 | 1,675 | 1,646 | 1,665 | 88,400 |
| 2016/10/14 | 1,638 | 1,654 | 1,632 | 1,653 | 50,900 |
| 2016/10/13 | 1,644 | 1,662 | 1,630 | 1,646 | 95,200 |
| 2016/10/12 | 1,623 | 1,648 | 1,623 | 1,630 | 91,800 |
| 2016/10/11 | 1,657 | 1,676 | 1,638 | 1,646 | 95,800 |
| 2016/10/07 | 1,647 | 1,654 | 1,634 | 1,646 | 59,700 |
| 2016/10/06 | 1,649 | 1,675 | 1,642 | 1,649 | 85,700 |
| 2016/10/05 | 1,616 | 1,652 | 1,606 | 1,639 | 122,000 |
| 2016/10/04 | 1,611 | 1,649 | 1,601 | 1,622 | 98,400 |
| 2016/10/03 | 1,614 | 1,626 | 1,582 | 1,600 | 86,300 |
| 2016/09/30 | 1,599 | 1,616 | 1,574 | 1,576 | 132,900 |
| 2016/09/29 | 1,639 | 1,653 | 1,610 | 1,643 | 125,300 |
| 2016/09/28 | 1,619 | 1,640 | 1,593 | 1,625 | 89,800 |
| 2016/09/27 | 1,633 | 1,649 | 1,580 | 1,648 | 198,600 |
| 2016/09/26 | 1,688 | 1,694 | 1,645 | 1,650 | 98,200 |
| 2016/09/23 | 1,682 | 1,699 | 1,656 | 1,688 | 186,300 |
| 2016/09/21 | 1,578 | 1,692 | 1,536 | 1,691 | 253,100 |
| 2016/09/20 | 1,546 | 1,607 | 1,546 | 1,574 | 193,000 |
| 2016/09/16 | 1,514 | 1,572 | 1,480 | 1,569 | 197,500 |
| 2016/09/15 | 1,505 | 1,517 | 1,490 | 1,513 | 123,800 |
| 2016/09/14 | 1,528 | 1,537 | 1,506 | 1,524 | 104,100 |
| 2016/09/13 | 1,582 | 1,582 | 1,534 | 1,547 | 61,400 |
| 2016/09/12 | 1,585 | 1,601 | 1,551 | 1,567 | 80,700 |
| 2016/09/09 | 1,598 | 1,619 | 1,595 | 1,600 | 95,900 |
| 2016/09/08 | 1,593 | 1,606 | 1,586 | 1,599 | 108,400 |
| 2016/09/07 | 1,577 | 1,610 | 1,566 | 1,606 | 123,200 |
| 2016/09/06 | 1,610 | 1,623 | 1,596 | 1,617 | 64,200 |
| 2016/09/05 | 1,619 | 1,658 | 1,609 | 1,610 | 171,900 |
| 2016/09/02 | 1,619 | 1,620 | 1,582 | 1,602 | 126,600 |
| 2016/09/01 | 1,622 | 1,649 | 1,617 | 1,638 | 132,100 |
| 2016/08/31 | 1,550 | 1,617 | 1,550 | 1,612 | 249,300 |
| 2016/08/30 | 1,500 | 1,540 | 1,497 | 1,533 | 90,700 |
| 2016/08/29 | 1,492 | 1,520 | 1,492 | 1,497 | 77,600 |
| 2016/08/26 | 1,478 | 1,489 | 1,464 | 1,477 | 49,300 |
| 2016/08/25 | 1,486 | 1,497 | 1,475 | 1,495 | 45,600 |
| 2016/08/24 | 1,488 | 1,503 | 1,481 | 1,491 | 39,100 |
| 2016/08/23 | 1,503 | 1,503 | 1,468 | 1,473 | 82,200 |
| 2016/08/22 | 1,488 | 1,507 | 1,468 | 1,502 | 44,100 |
| 2016/08/19 | 1,495 | 1,505 | 1,482 | 1,488 | 65,300 |
| 2016/08/18 | 1,501 | 1,536 | 1,486 | 1,494 | 88,300 |
| 2016/08/17 | 1,478 | 1,510 | 1,471 | 1,507 | 88,300 |
| 2016/08/16 | 1,501 | 1,525 | 1,480 | 1,482 | 84,000 |
| 2016/08/15 | 1,533 | 1,533 | 1,496 | 1,497 | 89,300 |
| 2016/08/12 | 1,589 | 1,596 | 1,509 | 1,533 | 147,100 |
| 2016/08/10 | 1,599 | 1,608 | 1,567 | 1,579 | 148,300 |
| 2016/08/09 | 1,596 | 1,612 | 1,578 | 1,607 | 143,400 |
| 2016/08/08 | 1,560 | 1,607 | 1,559 | 1,606 | 218,100 |
| 2016/08/05 | 1,530 | 1,553 | 1,503 | 1,520 | 108,300 |
| 2016/08/04 | 1,494 | 1,535 | 1,487 | 1,530 | 161,600 |
| 2016/08/03 | 1,492 | 1,507 | 1,482 | 1,487 | 136,300 |
| 2016/08/02 | 1,548 | 1,575 | 1,521 | 1,532 | 223,500 |
| 2016/08/01 | 1,506 | 1,549 | 1,460 | 1,520 | 287,800 |
| 2016/07/29 | 1,417 | 1,518 | 1,404 | 1,506 | 332,100 |
| 2016/07/28 | 1,438 | 1,438 | 1,413 | 1,417 | 105,400 |
| 2016/07/27 | 1,463 | 1,470 | 1,437 | 1,451 | 200,800 |
| 2016/07/26 | 1,432 | 1,456 | 1,415 | 1,446 | 145,000 |
| 2016/07/25 | 1,443 | 1,459 | 1,422 | 1,432 | 166,400 |
| 2016/07/22 | 1,441 | 1,466 | 1,425 | 1,438 | 121,400 |
| 2016/07/21 | 1,476 | 1,479 | 1,450 | 1,461 | 249,400 |
| 2016/07/20 | 1,448 | 1,451 | 1,416 | 1,446 | 128,500 |
| 2016/07/19 | 1,464 | 1,472 | 1,439 | 1,448 | 216,100 |
| 2016/07/15 | 1,440 | 1,476 | 1,440 | 1,451 | 215,400 |
| 2016/07/14 | 1,425 | 1,435 | 1,404 | 1,429 | 126,800 |
| 2016/07/13 | 1,413 | 1,435 | 1,405 | 1,418 | 189,500 |
| 2016/07/12 | 1,357 | 1,406 | 1,357 | 1,383 | 226,900 |
| 2016/07/11 | 1,278 | 1,341 | 1,257 | 1,327 | 153,800 |
| 2016/07/08 | 1,249 | 1,254 | 1,217 | 1,218 | 91,800 |
| 2016/07/07 | 1,229 | 1,250 | 1,225 | 1,231 | 105,500 |
| 2016/07/06 | 1,229 | 1,236 | 1,207 | 1,229 | 129,500 |
| 2016/07/05 | 1,265 | 1,270 | 1,239 | 1,247 | 103,700 |
| 2016/07/04 | 1,293 | 1,293 | 1,276 | 1,280 | 98,800 |
| 2016/07/01 | 1,276 | 1,303 | 1,264 | 1,293 | 156,400 |
| 2016/06/30 | 1,286 | 1,290 | 1,260 | 1,262 | 93,600 |
| 2016/06/29 | 1,254 | 1,274 | 1,226 | 1,264 | 112,000 |
| 2016/06/28 | 1,228 | 1,258 | 1,206 | 1,242 | 111,900 |
| 2016/06/27 | 1,274 | 1,277 | 1,242 | 1,258 | 80,500 |
| 2016/06/24 | 1,343 | 1,363 | 1,226 | 1,236 | 187,000 |
| 2016/06/23 | 1,310 | 1,347 | 1,300 | 1,342 | 160,900 |
| 2016/06/22 | 1,337 | 1,337 | 1,300 | 1,306 | 169,100 |
| 2016/06/21 | 1,310 | 1,346 | 1,301 | 1,338 | 137,700 |
| 2016/06/20 | 1,320 | 1,327 | 1,291 | 1,323 | 499,400 |
| 2016/06/17 | 1,320 | 1,342 | 1,320 | 1,321 | 274,900 |
| 2016/06/16 | 1,313 | 1,331 | 1,296 | 1,300 | 188,200 |
| 2016/06/15 | 1,302 | 1,329 | 1,299 | 1,313 | 149,600 |
| 2016/06/14 | 1,318 | 1,319 | 1,295 | 1,305 | 92,100 |
| 2016/06/13 | 1,346 | 1,346 | 1,316 | 1,321 | 159,300 |
| 2016/06/10 | 1,403 | 1,404 | 1,355 | 1,370 | 213,200 |
| 2016/06/09 | 1,437 | 1,440 | 1,409 | 1,413 | 77,100 |
| 2016/06/08 | 1,438 | 1,443 | 1,421 | 1,442 | 88,800 |
| 2016/06/07 | 1,391 | 1,446 | 1,391 | 1,438 | 140,600 |
| 2016/06/06 | 1,377 | 1,393 | 1,363 | 1,388 | 131,000 |
| 2016/06/03 | 1,391 | 1,416 | 1,389 | 1,397 | 103,100 |
| 2016/06/02 | 1,424 | 1,424 | 1,388 | 1,391 | 190,200 |
| 2016/06/01 | 1,430 | 1,463 | 1,423 | 1,447 | 144,200 |
| 2016/05/31 | 1,445 | 1,445 | 1,425 | 1,430 | 366,600 |
| 2016/05/30 | 1,435 | 1,449 | 1,415 | 1,446 | 77,400 |
| 2016/05/27 | 1,416 | 1,426 | 1,400 | 1,419 | 95,600 |
| 2016/05/26 | 1,411 | 1,422 | 1,407 | 1,408 | 96,100 |
| 2016/05/25 | 1,400 | 1,408 | 1,382 | 1,394 | 102,800 |
| 2016/05/24 | 1,381 | 1,389 | 1,373 | 1,383 | 94,200 |
| 2016/05/23 | 1,370 | 1,389 | 1,343 | 1,386 | 110,100 |
| 2016/05/20 | 1,360 | 1,389 | 1,349 | 1,387 | 145,300 |
| 2016/05/19 | 1,358 | 1,377 | 1,351 | 1,361 | 126,100 |
| 2016/05/18 | 1,299 | 1,345 | 1,299 | 1,341 | 120,000 |
| 2016/05/17 | 1,312 | 1,315 | 1,275 | 1,303 | 105,400 |
| 2016/05/16 | 1,306 | 1,343 | 1,272 | 1,282 | 170,000 |
| 2016/05/13 | 1,301 | 1,307 | 1,253 | 1,255 | 119,200 |
| 2016/05/12 | 1,290 | 1,320 | 1,286 | 1,312 | 79,600 |
| 2016/05/11 | 1,334 | 1,334 | 1,302 | 1,309 | 73,600 |
| 2016/05/10 | 1,284 | 1,319 | 1,268 | 1,314 | 104,700 |
| 2016/05/09 | 1,261 | 1,282 | 1,261 | 1,273 | 77,200 |
| 2016/05/06 | 1,289 | 1,298 | 1,242 | 1,253 | 188,700 |
| 2016/05/02 | 1,284 | 1,306 | 1,253 | 1,259 | 184,200 |
| 2016/04/28 | 1,442 | 1,446 | 1,331 | 1,333 | 216,000 |
| 2016/04/27 | 1,381 | 1,417 | 1,381 | 1,409 | 191,300 |
| 2016/04/26 | 1,380 | 1,383 | 1,356 | 1,364 | 162,900 |
| 2016/04/25 | 1,367 | 1,392 | 1,336 | 1,380 | 189,200 |
| 2016/04/22 | 1,322 | 1,376 | 1,306 | 1,364 | 174,800 |
| 2016/04/21 | 1,335 | 1,335 | 1,315 | 1,329 | 146,700 |
| 2016/04/20 | 1,328 | 1,339 | 1,292 | 1,305 | 164,200 |
| 2016/04/19 | 1,295 | 1,331 | 1,278 | 1,322 | 156,600 |
| 2016/04/18 | 1,256 | 1,283 | 1,256 | 1,265 | 90,500 |
| 2016/04/15 | 1,318 | 1,332 | 1,302 | 1,314 | 70,800 |
| 2016/04/14 | 1,302 | 1,335 | 1,286 | 1,335 | 114,800 |
| 2016/04/13 | 1,251 | 1,278 | 1,241 | 1,272 | 103,700 |
| 2016/04/12 | 1,189 | 1,249 | 1,189 | 1,245 | 121,400 |
| 2016/04/11 | 1,202 | 1,206 | 1,177 | 1,187 | 163,000 |
| 2016/04/08 | 1,174 | 1,233 | 1,163 | 1,213 | 135,300 |
| 2016/04/07 | 1,179 | 1,201 | 1,176 | 1,199 | 99,600 |
| 2016/04/06 | 1,191 | 1,211 | 1,177 | 1,190 | 153,700 |
| 2016/04/05 | 1,235 | 1,238 | 1,186 | 1,191 | 122,700 |
| 2016/04/04 | 1,224 | 1,250 | 1,210 | 1,246 | 176,600 |
| 2016/04/01 | 1,277 | 1,278 | 1,216 | 1,220 | 149,600 |
| 2016/03/31 | 1,281 | 1,320 | 1,276 | 1,276 | 156,700 |
| 2016/03/30 | 1,330 | 1,335 | 1,273 | 1,278 | 196,800 |
| 2016/03/29 | 1,315 | 1,332 | 1,302 | 1,332 | 141,900 |
| 2016/03/28 | 1,340 | 1,366 | 1,321 | 1,352 | 223,900 |
| 2016/03/25 | 1,325 | 1,351 | 1,295 | 1,318 | 167,200 |
| 2016/03/24 | 1,351 | 1,367 | 1,321 | 1,323 | 154,300 |
| 2016/03/23 | 1,363 | 1,391 | 1,346 | 1,351 | 229,300 |
| 2016/03/22 | 1,332 | 1,366 | 1,327 | 1,352 | 201,100 |
| 2016/03/18 | 1,324 | 1,350 | 1,290 | 1,321 | 199,700 |
| 2016/03/17 | 1,317 | 1,350 | 1,315 | 1,325 | 193,300 |
| 2016/03/16 | 1,320 | 1,333 | 1,297 | 1,305 | 244,900 |
| 2016/03/15 | 1,326 | 1,344 | 1,305 | 1,333 | 135,400 |
| 2016/03/14 | 1,295 | 1,341 | 1,293 | 1,323 | 118,700 |
| 2016/03/11 | 1,241 | 1,286 | 1,241 | 1,273 | 257,400 |
| 2016/03/10 | 1,266 | 1,280 | 1,245 | 1,266 | 163,100 |
| 2016/03/09 | 1,277 | 1,280 | 1,241 | 1,258 | 140,700 |
| 2016/03/08 | 1,314 | 1,338 | 1,289 | 1,295 | 147,700 |
| 2016/03/07 | 1,316 | 1,338 | 1,315 | 1,320 | 90,000 |
| 2016/03/04 | 1,288 | 1,326 | 1,288 | 1,319 | 145,900 |
| 2016/03/03 | 1,262 | 1,305 | 1,262 | 1,288 | 135,700 |
| 2016/03/02 | 1,290 | 1,295 | 1,262 | 1,270 | 147,600 |
| 2016/03/01 | 1,234 | 1,262 | 1,234 | 1,245 | 123,900 |
| 2016/02/29 | 1,248 | 1,280 | 1,238 | 1,238 | 124,000 |
| 2016/02/26 | 1,251 | 1,269 | 1,229 | 1,233 | 90,500 |
| 2016/02/25 | 1,212 | 1,264 | 1,212 | 1,248 | 100,900 |
| 2016/02/24 | 1,194 | 1,241 | 1,191 | 1,210 | 172,800 |
| 2016/02/23 | 1,210 | 1,233 | 1,198 | 1,208 | 153,400 |
| 2016/02/22 | 1,178 | 1,216 | 1,168 | 1,184 | 74,700 |
| 2016/02/19 | 1,217 | 1,231 | 1,182 | 1,190 | 131,600 |
| 2016/02/18 | 1,254 | 1,254 | 1,212 | 1,231 | 106,800 |
| 2016/02/17 | 1,223 | 1,255 | 1,196 | 1,216 | 138,500 |
| 2016/02/16 | 1,189 | 1,244 | 1,186 | 1,213 | 167,600 |
| 2016/02/15 | 1,291 | 1,291 | 1,190 | 1,201 | 333,200 |
| 2016/02/12 | 1,180 | 1,197 | 1,137 | 1,137 | 317,600 |
| 2016/02/10 | 1,255 | 1,266 | 1,174 | 1,181 | 311,700 |
| 2016/02/09 | 1,249 | 1,267 | 1,221 | 1,253 | 254,100 |
| 2016/02/08 | 1,287 | 1,328 | 1,283 | 1,309 | 123,400 |
| 2016/02/05 | 1,300 | 1,326 | 1,295 | 1,307 | 143,200 |
| 2016/02/04 | 1,300 | 1,346 | 1,300 | 1,314 | 192,700 |
| 2016/02/03 | 1,371 | 1,380 | 1,318 | 1,330 | 198,200 |
| 2016/02/02 | 1,450 | 1,478 | 1,391 | 1,401 | 242,800 |
| 2016/02/01 | 1,512 | 1,533 | 1,429 | 1,440 | 201,700 |
| 2016/01/29 | 1,521 | 1,559 | 1,464 | 1,536 | 230,200 |
| 2016/01/28 | 1,501 | 1,525 | 1,488 | 1,509 | 114,800 |
| 2016/01/27 | 1,496 | 1,526 | 1,486 | 1,517 | 153,600 |
| 2016/01/26 | 1,470 | 1,475 | 1,439 | 1,450 | 131,700 |
| 2016/01/25 | 1,518 | 1,518 | 1,496 | 1,508 | 53,200 |
| 2016/01/22 | 1,477 | 1,506 | 1,456 | 1,504 | 137,600 |
| 2016/01/21 | 1,463 | 1,497 | 1,428 | 1,428 | 120,100 |
| 2016/01/20 | 1,520 | 1,528 | 1,467 | 1,468 | 152,400 |
| 2016/01/19 | 1,537 | 1,556 | 1,514 | 1,534 | 90,600 |
| 2016/01/18 | 1,525 | 1,562 | 1,519 | 1,544 | 60,800 |
| 2016/01/15 | 1,590 | 1,603 | 1,553 | 1,562 | 91,600 |
| 2016/01/14 | 1,551 | 1,562 | 1,525 | 1,557 | 123,300 |
| 2016/01/13 | 1,569 | 1,614 | 1,564 | 1,591 | 80,700 |
| 2016/01/12 | 1,593 | 1,600 | 1,566 | 1,566 | 120,400 |
| 2016/01/08 | 1,650 | 1,653 | 1,619 | 1,626 | 104,600 |
| 2016/01/07 | 1,686 | 1,699 | 1,646 | 1,653 | 130,100 |
| 2016/01/06 | 1,719 | 1,736 | 1,670 | 1,686 | 91,100 |
| 2016/01/05 | 1,707 | 1,730 | 1,693 | 1,712 | 81,100 |
| 2016/01/04 | 1,730 | 1,744 | 1,697 | 1,709 | 91,700 |