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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,863 | 1,891 | 1,861 | 1,875 | 54,800 |
| 2017/12/28 | 1,878 | 1,880 | 1,859 | 1,861 | 47,400 |
| 2017/12/27 | 1,864 | 1,883 | 1,863 | 1,879 | 48,600 |
| 2017/12/26 | 1,856 | 1,869 | 1,853 | 1,860 | 62,200 |
| 2017/12/25 | 1,860 | 1,874 | 1,851 | 1,855 | 68,700 |
| 2017/12/22 | 1,887 | 1,894 | 1,865 | 1,869 | 103,100 |
| 2017/12/21 | 1,901 | 1,905 | 1,879 | 1,882 | 90,200 |
| 2017/12/20 | 1,863 | 1,924 | 1,863 | 1,907 | 149,800 |
| 2017/12/19 | 1,891 | 1,892 | 1,876 | 1,880 | 67,100 |
| 2017/12/18 | 1,880 | 1,894 | 1,867 | 1,887 | 81,100 |
| 2017/12/15 | 1,884 | 1,884 | 1,850 | 1,857 | 139,300 |
| 2017/12/14 | 1,902 | 1,905 | 1,870 | 1,893 | 96,800 |
| 2017/12/13 | 1,880 | 1,920 | 1,871 | 1,915 | 186,600 |
| 2017/12/12 | 1,836 | 1,888 | 1,835 | 1,880 | 126,400 |
| 2017/12/11 | 1,810 | 1,832 | 1,806 | 1,832 | 116,800 |
| 2017/12/08 | 1,780 | 1,816 | 1,780 | 1,805 | 209,400 |
| 2017/12/07 | 1,820 | 1,822 | 1,794 | 1,799 | 172,100 |
| 2017/12/06 | 1,851 | 1,853 | 1,814 | 1,820 | 113,600 |
| 2017/12/05 | 1,843 | 1,867 | 1,843 | 1,866 | 120,500 |
| 2017/12/04 | 1,878 | 1,878 | 1,849 | 1,850 | 83,000 |
| 2017/12/01 | 1,874 | 1,875 | 1,853 | 1,868 | 90,700 |
| 2017/11/30 | 1,851 | 1,889 | 1,851 | 1,877 | 205,300 |
| 2017/11/29 | 1,842 | 1,855 | 1,835 | 1,842 | 142,600 |
| 2017/11/28 | 1,838 | 1,842 | 1,821 | 1,825 | 65,200 |
| 2017/11/27 | 1,843 | 1,845 | 1,833 | 1,838 | 63,700 |
| 2017/11/24 | 1,830 | 1,845 | 1,822 | 1,840 | 67,000 |
| 2017/11/22 | 1,859 | 1,859 | 1,841 | 1,846 | 102,900 |
| 2017/11/21 | 1,841 | 1,862 | 1,841 | 1,849 | 105,900 |
| 2017/11/20 | 1,827 | 1,852 | 1,825 | 1,848 | 132,600 |
| 2017/11/17 | 1,837 | 1,847 | 1,824 | 1,836 | 149,800 |
| 2017/11/16 | 1,798 | 1,838 | 1,793 | 1,823 | 181,200 |
| 2017/11/15 | 1,829 | 1,829 | 1,783 | 1,808 | 189,300 |
| 2017/11/14 | 1,885 | 1,885 | 1,842 | 1,843 | 114,800 |
| 2017/11/13 | 1,862 | 1,879 | 1,862 | 1,874 | 65,600 |
| 2017/11/10 | 1,877 | 1,897 | 1,877 | 1,882 | 93,100 |
| 2017/11/09 | 1,908 | 1,921 | 1,888 | 1,909 | 159,800 |
| 2017/11/08 | 1,897 | 1,905 | 1,879 | 1,900 | 142,500 |
| 2017/11/07 | 1,876 | 1,916 | 1,876 | 1,908 | 94,900 |
| 2017/11/06 | 1,934 | 1,934 | 1,892 | 1,895 | 150,500 |
| 2017/11/02 | 1,930 | 1,946 | 1,915 | 1,941 | 100,200 |
| 2017/11/01 | 1,948 | 1,948 | 1,924 | 1,931 | 122,000 |
| 2017/10/31 | 1,960 | 1,960 | 1,936 | 1,942 | 139,900 |
| 2017/10/30 | 1,968 | 1,972 | 1,947 | 1,964 | 216,100 |
| 2017/10/27 | 1,954 | 1,994 | 1,943 | 1,973 | 225,000 |
| 2017/10/26 | 1,943 | 1,954 | 1,934 | 1,944 | 79,300 |
| 2017/10/25 | 1,930 | 1,971 | 1,930 | 1,945 | 207,900 |
| 2017/10/24 | 1,901 | 1,935 | 1,900 | 1,929 | 137,200 |
| 2017/10/23 | 1,905 | 1,907 | 1,883 | 1,902 | 106,300 |
| 2017/10/20 | 1,882 | 1,897 | 1,875 | 1,882 | 112,800 |
| 2017/10/19 | 1,894 | 1,900 | 1,884 | 1,895 | 111,600 |
| 2017/10/18 | 1,909 | 1,912 | 1,890 | 1,899 | 137,400 |
| 2017/10/17 | 1,909 | 1,919 | 1,901 | 1,913 | 144,300 |
| 2017/10/16 | 1,873 | 1,928 | 1,872 | 1,908 | 230,400 |
| 2017/10/13 | 1,851 | 1,871 | 1,844 | 1,866 | 110,500 |
| 2017/10/12 | 1,895 | 1,895 | 1,862 | 1,864 | 80,200 |
| 2017/10/11 | 1,886 | 1,899 | 1,880 | 1,886 | 68,300 |
| 2017/10/10 | 1,892 | 1,893 | 1,880 | 1,891 | 83,300 |
| 2017/10/06 | 1,889 | 1,907 | 1,887 | 1,892 | 99,500 |
| 2017/10/05 | 1,903 | 1,905 | 1,877 | 1,885 | 59,800 |
| 2017/10/04 | 1,885 | 1,907 | 1,885 | 1,903 | 144,700 |
| 2017/10/03 | 1,887 | 1,902 | 1,868 | 1,895 | 126,000 |
| 2017/10/02 | 1,901 | 1,903 | 1,874 | 1,887 | 138,600 |
| 2017/09/29 | 1,879 | 1,894 | 1,875 | 1,888 | 130,400 |
| 2017/09/28 | 1,883 | 1,895 | 1,874 | 1,891 | 121,500 |
| 2017/09/27 | 1,854 | 1,864 | 1,841 | 1,862 | 89,200 |
| 2017/09/26 | 1,841 | 1,868 | 1,836 | 1,865 | 164,400 |
| 2017/09/25 | 1,850 | 1,861 | 1,832 | 1,858 | 140,100 |
| 2017/09/22 | 1,810 | 1,841 | 1,810 | 1,840 | 141,200 |
| 2017/09/21 | 1,797 | 1,810 | 1,787 | 1,800 | 135,400 |
| 2017/09/20 | 1,763 | 1,775 | 1,759 | 1,767 | 133,100 |
| 2017/09/19 | 1,720 | 1,772 | 1,720 | 1,770 | 198,700 |
| 2017/09/15 | 1,731 | 1,744 | 1,717 | 1,725 | 265,200 |
| 2017/09/14 | 1,732 | 1,748 | 1,719 | 1,725 | 118,900 |
| 2017/09/13 | 1,717 | 1,728 | 1,715 | 1,721 | 100,300 |
| 2017/09/12 | 1,710 | 1,711 | 1,695 | 1,705 | 105,500 |
| 2017/09/11 | 1,713 | 1,720 | 1,683 | 1,688 | 116,500 |
| 2017/09/08 | 1,700 | 1,719 | 1,691 | 1,700 | 235,700 |
| 2017/09/07 | 1,718 | 1,736 | 1,717 | 1,725 | 86,200 |
| 2017/09/06 | 1,732 | 1,732 | 1,704 | 1,713 | 137,200 |
| 2017/09/05 | 1,752 | 1,757 | 1,741 | 1,744 | 99,600 |
| 2017/09/04 | 1,789 | 1,796 | 1,750 | 1,752 | 119,700 |
| 2017/09/01 | 1,801 | 1,806 | 1,774 | 1,794 | 106,200 |
| 2017/08/31 | 1,781 | 1,804 | 1,779 | 1,784 | 101,900 |
| 2017/08/30 | 1,778 | 1,781 | 1,766 | 1,775 | 73,800 |
| 2017/08/29 | 1,770 | 1,778 | 1,751 | 1,774 | 114,400 |
| 2017/08/28 | 1,797 | 1,797 | 1,768 | 1,779 | 106,400 |
| 2017/08/25 | 1,772 | 1,791 | 1,772 | 1,783 | 58,000 |
| 2017/08/24 | 1,775 | 1,793 | 1,773 | 1,778 | 78,000 |
| 2017/08/23 | 1,810 | 1,810 | 1,768 | 1,779 | 104,300 |
| 2017/08/22 | 1,783 | 1,790 | 1,776 | 1,781 | 67,900 |
| 2017/08/21 | 1,807 | 1,809 | 1,783 | 1,787 | 80,000 |
| 2017/08/18 | 1,805 | 1,810 | 1,789 | 1,802 | 113,400 |
| 2017/08/17 | 1,816 | 1,826 | 1,807 | 1,820 | 72,400 |
| 2017/08/16 | 1,826 | 1,843 | 1,819 | 1,823 | 86,800 |
| 2017/08/15 | 1,844 | 1,857 | 1,836 | 1,838 | 89,100 |
| 2017/08/14 | 1,842 | 1,850 | 1,821 | 1,821 | 135,500 |
| 2017/08/10 | 1,848 | 1,871 | 1,841 | 1,862 | 120,900 |
| 2017/08/09 | 1,873 | 1,873 | 1,839 | 1,850 | 111,500 |
| 2017/08/08 | 1,888 | 1,894 | 1,878 | 1,886 | 65,600 |
| 2017/08/07 | 1,899 | 1,904 | 1,865 | 1,881 | 131,000 |
| 2017/08/04 | 1,887 | 1,895 | 1,874 | 1,885 | 84,600 |
| 2017/08/03 | 1,873 | 1,891 | 1,861 | 1,871 | 73,100 |
| 2017/08/02 | 1,905 | 1,916 | 1,882 | 1,888 | 79,900 |
| 2017/08/01 | 1,855 | 1,896 | 1,855 | 1,895 | 119,700 |
| 2017/07/31 | 1,851 | 1,861 | 1,844 | 1,845 | 97,200 |
| 2017/07/28 | 1,851 | 1,869 | 1,851 | 1,858 | 101,500 |
| 2017/07/27 | 1,862 | 1,878 | 1,851 | 1,857 | 149,600 |
| 2017/07/26 | 1,885 | 1,892 | 1,866 | 1,874 | 76,800 |
| 2017/07/25 | 1,880 | 1,890 | 1,864 | 1,867 | 82,400 |
| 2017/07/24 | 1,871 | 1,886 | 1,859 | 1,885 | 95,900 |
| 2017/07/21 | 1,890 | 1,890 | 1,869 | 1,881 | 129,300 |
| 2017/07/20 | 1,899 | 1,911 | 1,892 | 1,897 | 94,000 |
| 2017/07/19 | 1,910 | 1,913 | 1,894 | 1,903 | 134,200 |
| 2017/07/18 | 1,943 | 1,943 | 1,904 | 1,919 | 163,100 |
| 2017/07/14 | 1,947 | 1,969 | 1,947 | 1,961 | 122,300 |
| 2017/07/13 | 1,977 | 1,981 | 1,951 | 1,953 | 114,600 |
| 2017/07/12 | 1,985 | 1,987 | 1,970 | 1,972 | 102,800 |
| 2017/07/11 | 1,978 | 1,998 | 1,976 | 1,995 | 102,000 |
| 2017/07/10 | 1,986 | 1,988 | 1,974 | 1,981 | 89,100 |
| 2017/07/07 | 1,965 | 1,991 | 1,965 | 1,969 | 104,700 |
| 2017/07/06 | 1,986 | 1,997 | 1,974 | 1,990 | 115,100 |
| 2017/07/05 | 1,974 | 1,988 | 1,966 | 1,986 | 122,800 |
| 2017/07/04 | 1,995 | 1,999 | 1,967 | 1,974 | 158,600 |
| 2017/07/03 | 1,945 | 1,986 | 1,942 | 1,978 | 157,500 |
| 2017/06/30 | 1,956 | 1,964 | 1,939 | 1,945 | 110,700 |
| 2017/06/29 | 1,980 | 2,004 | 1,956 | 1,969 | 235,600 |
| 2017/06/28 | 1,966 | 1,979 | 1,958 | 1,965 | 166,600 |
| 2017/06/27 | 1,941 | 1,965 | 1,940 | 1,960 | 123,100 |
| 2017/06/26 | 1,948 | 1,957 | 1,936 | 1,944 | 107,900 |
| 2017/06/23 | 1,946 | 1,957 | 1,933 | 1,949 | 147,000 |
| 2017/06/22 | 1,926 | 1,944 | 1,924 | 1,938 | 124,000 |
| 2017/06/21 | 1,926 | 1,933 | 1,915 | 1,925 | 124,800 |
| 2017/06/20 | 1,934 | 1,958 | 1,929 | 1,940 | 239,100 |
| 2017/06/19 | 1,916 | 1,930 | 1,904 | 1,924 | 123,200 |
| 2017/06/16 | 1,914 | 1,930 | 1,910 | 1,916 | 171,100 |
| 2017/06/15 | 1,934 | 1,945 | 1,910 | 1,914 | 163,700 |
| 2017/06/14 | 1,932 | 1,950 | 1,932 | 1,934 | 155,200 |
| 2017/06/13 | 1,916 | 1,940 | 1,912 | 1,932 | 108,900 |
| 2017/06/12 | 1,922 | 1,950 | 1,917 | 1,921 | 160,300 |
| 2017/06/09 | 1,899 | 1,929 | 1,887 | 1,917 | 296,600 |
| 2017/06/08 | 1,897 | 1,913 | 1,892 | 1,895 | 211,800 |
| 2017/06/07 | 1,871 | 1,894 | 1,864 | 1,887 | 118,400 |
| 2017/06/06 | 1,888 | 1,907 | 1,877 | 1,877 | 244,500 |
| 2017/06/05 | 1,882 | 1,894 | 1,860 | 1,884 | 141,300 |
| 2017/06/02 | 1,870 | 1,898 | 1,868 | 1,893 | 269,400 |
| 2017/06/01 | 1,821 | 1,869 | 1,821 | 1,861 | 294,600 |
| 2017/05/31 | 1,813 | 1,824 | 1,801 | 1,809 | 145,700 |
| 2017/05/30 | 1,812 | 1,819 | 1,802 | 1,814 | 80,100 |
| 2017/05/29 | 1,812 | 1,818 | 1,805 | 1,812 | 59,900 |
| 2017/05/26 | 1,826 | 1,826 | 1,807 | 1,812 | 70,800 |
| 2017/05/25 | 1,819 | 1,834 | 1,814 | 1,826 | 75,500 |
| 2017/05/24 | 1,812 | 1,836 | 1,793 | 1,823 | 123,800 |
| 2017/05/23 | 1,805 | 1,808 | 1,783 | 1,797 | 136,700 |
| 2017/05/22 | 1,810 | 1,811 | 1,795 | 1,803 | 78,000 |
| 2017/05/19 | 1,809 | 1,820 | 1,792 | 1,810 | 114,000 |
| 2017/05/18 | 1,832 | 1,832 | 1,805 | 1,807 | 142,000 |
| 2017/05/17 | 1,845 | 1,859 | 1,831 | 1,853 | 115,700 |
| 2017/05/16 | 1,859 | 1,867 | 1,852 | 1,866 | 101,600 |
| 2017/05/15 | 1,840 | 1,870 | 1,800 | 1,859 | 288,600 |
| 2017/05/12 | 1,800 | 1,812 | 1,794 | 1,812 | 125,100 |
| 2017/05/11 | 1,819 | 1,837 | 1,802 | 1,824 | 147,400 |
| 2017/05/10 | 1,820 | 1,832 | 1,814 | 1,820 | 118,600 |
| 2017/05/09 | 1,823 | 1,836 | 1,818 | 1,826 | 103,400 |
| 2017/05/08 | 1,785 | 1,829 | 1,784 | 1,823 | 201,700 |
| 2017/05/02 | 1,766 | 1,780 | 1,762 | 1,767 | 92,900 |
| 2017/05/01 | 1,736 | 1,758 | 1,723 | 1,757 | 75,500 |
| 2017/04/28 | 1,769 | 1,772 | 1,739 | 1,740 | 120,100 |
| 2017/04/27 | 1,760 | 1,783 | 1,760 | 1,781 | 98,100 |
| 2017/04/26 | 1,758 | 1,772 | 1,743 | 1,770 | 114,000 |
| 2017/04/25 | 1,731 | 1,758 | 1,724 | 1,751 | 78,700 |
| 2017/04/24 | 1,739 | 1,741 | 1,721 | 1,728 | 95,400 |
| 2017/04/21 | 1,718 | 1,729 | 1,700 | 1,708 | 101,600 |
| 2017/04/20 | 1,661 | 1,708 | 1,658 | 1,695 | 147,500 |
| 2017/04/19 | 1,661 | 1,675 | 1,638 | 1,664 | 151,700 |
| 2017/04/18 | 1,676 | 1,708 | 1,670 | 1,677 | 178,500 |
| 2017/04/17 | 1,657 | 1,662 | 1,640 | 1,661 | 82,100 |
| 2017/04/14 | 1,651 | 1,669 | 1,640 | 1,661 | 99,300 |
| 2017/04/13 | 1,653 | 1,675 | 1,652 | 1,664 | 128,500 |
| 2017/04/12 | 1,663 | 1,682 | 1,659 | 1,682 | 98,200 |
| 2017/04/11 | 1,673 | 1,690 | 1,669 | 1,686 | 69,200 |
| 2017/04/10 | 1,691 | 1,700 | 1,661 | 1,691 | 92,200 |
| 2017/04/07 | 1,680 | 1,695 | 1,669 | 1,676 | 141,100 |
| 2017/04/06 | 1,675 | 1,681 | 1,651 | 1,656 | 100,800 |
| 2017/04/05 | 1,712 | 1,721 | 1,674 | 1,681 | 177,500 |
| 2017/04/04 | 1,712 | 1,718 | 1,693 | 1,709 | 145,400 |
| 2017/04/03 | 1,717 | 1,731 | 1,702 | 1,720 | 136,400 |
| 2017/03/31 | 1,766 | 1,772 | 1,706 | 1,706 | 208,400 |
| 2017/03/30 | 1,745 | 1,766 | 1,743 | 1,749 | 103,300 |
| 2017/03/29 | 1,771 | 1,772 | 1,742 | 1,765 | 106,400 |
| 2017/03/28 | 1,769 | 1,787 | 1,761 | 1,786 | 160,800 |
| 2017/03/27 | 1,744 | 1,752 | 1,723 | 1,740 | 97,400 |
| 2017/03/24 | 1,739 | 1,784 | 1,732 | 1,769 | 116,400 |
| 2017/03/23 | 1,770 | 1,770 | 1,727 | 1,736 | 202,800 |
| 2017/03/22 | 1,800 | 1,816 | 1,772 | 1,779 | 257,800 |
| 2017/03/21 | 1,818 | 1,837 | 1,816 | 1,825 | 153,200 |
| 2017/03/17 | 1,824 | 1,833 | 1,816 | 1,825 | 144,300 |
| 2017/03/16 | 1,839 | 1,840 | 1,818 | 1,825 | 210,300 |
| 2017/03/15 | 1,850 | 1,870 | 1,842 | 1,864 | 76,400 |
| 2017/03/14 | 1,870 | 1,874 | 1,856 | 1,858 | 116,100 |
| 2017/03/13 | 1,860 | 1,866 | 1,847 | 1,863 | 89,400 |
| 2017/03/10 | 1,868 | 1,871 | 1,850 | 1,862 | 242,700 |
| 2017/03/09 | 1,846 | 1,859 | 1,834 | 1,854 | 96,500 |
| 2017/03/08 | 1,860 | 1,860 | 1,832 | 1,840 | 85,500 |
| 2017/03/07 | 1,858 | 1,861 | 1,843 | 1,857 | 114,300 |
| 2017/03/06 | 1,855 | 1,871 | 1,835 | 1,865 | 132,200 |
| 2017/03/03 | 1,868 | 1,870 | 1,851 | 1,860 | 96,100 |
| 2017/03/02 | 1,900 | 1,904 | 1,871 | 1,878 | 138,100 |
| 2017/03/01 | 1,847 | 1,879 | 1,846 | 1,877 | 103,100 |
| 2017/02/28 | 1,877 | 1,889 | 1,864 | 1,867 | 125,500 |
| 2017/02/27 | 1,879 | 1,881 | 1,857 | 1,860 | 126,500 |
| 2017/02/24 | 1,894 | 1,909 | 1,877 | 1,902 | 126,100 |
| 2017/02/23 | 1,913 | 1,913 | 1,869 | 1,904 | 131,900 |
| 2017/02/22 | 1,920 | 1,926 | 1,913 | 1,919 | 83,000 |
| 2017/02/21 | 1,915 | 1,916 | 1,902 | 1,914 | 84,900 |
| 2017/02/20 | 1,891 | 1,924 | 1,880 | 1,923 | 87,600 |
| 2017/02/17 | 1,907 | 1,915 | 1,897 | 1,903 | 92,000 |
| 2017/02/16 | 1,910 | 1,928 | 1,901 | 1,908 | 101,900 |
| 2017/02/15 | 1,913 | 1,928 | 1,901 | 1,905 | 143,800 |
| 2017/02/14 | 1,920 | 1,925 | 1,885 | 1,885 | 68,900 |
| 2017/02/13 | 1,930 | 1,938 | 1,901 | 1,906 | 94,700 |
| 2017/02/10 | 1,898 | 1,920 | 1,874 | 1,912 | 170,900 |
| 2017/02/09 | 1,870 | 1,877 | 1,851 | 1,865 | 59,600 |
| 2017/02/08 | 1,832 | 1,880 | 1,832 | 1,880 | 100,100 |
| 2017/02/07 | 1,841 | 1,882 | 1,826 | 1,859 | 82,000 |
| 2017/02/06 | 1,894 | 1,894 | 1,847 | 1,854 | 80,200 |
| 2017/02/03 | 1,798 | 1,890 | 1,798 | 1,872 | 188,400 |
| 2017/02/02 | 1,836 | 1,842 | 1,794 | 1,797 | 135,100 |
| 2017/02/01 | 1,780 | 1,830 | 1,770 | 1,827 | 86,700 |
| 2017/01/31 | 1,805 | 1,819 | 1,791 | 1,799 | 95,800 |
| 2017/01/30 | 1,836 | 1,846 | 1,820 | 1,827 | 130,100 |
| 2017/01/27 | 1,858 | 1,873 | 1,849 | 1,855 | 60,000 |
| 2017/01/26 | 1,816 | 1,845 | 1,816 | 1,843 | 98,800 |
| 2017/01/25 | 1,818 | 1,824 | 1,798 | 1,799 | 90,100 |
| 2017/01/24 | 1,805 | 1,805 | 1,770 | 1,778 | 101,200 |
| 2017/01/23 | 1,816 | 1,831 | 1,799 | 1,802 | 140,500 |
| 2017/01/20 | 1,835 | 1,855 | 1,826 | 1,840 | 85,500 |
| 2017/01/19 | 1,798 | 1,852 | 1,798 | 1,845 | 108,700 |
| 2017/01/18 | 1,812 | 1,814 | 1,782 | 1,813 | 95,600 |
| 2017/01/17 | 1,840 | 1,840 | 1,805 | 1,812 | 119,000 |
| 2017/01/16 | 1,864 | 1,875 | 1,840 | 1,840 | 70,800 |
| 2017/01/13 | 1,862 | 1,875 | 1,851 | 1,872 | 124,000 |
| 2017/01/12 | 1,890 | 1,894 | 1,851 | 1,861 | 103,200 |
| 2017/01/11 | 1,885 | 1,887 | 1,871 | 1,880 | 78,000 |
| 2017/01/10 | 1,890 | 1,899 | 1,868 | 1,876 | 119,800 |
| 2017/01/06 | 1,884 | 1,905 | 1,881 | 1,897 | 128,900 |
| 2017/01/05 | 1,930 | 1,933 | 1,891 | 1,908 | 187,700 |
| 2017/01/04 | 1,888 | 1,928 | 1,886 | 1,928 | 201,200 |