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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,568 | 1,582 | 1,552 | 1,559 | 83,000 |
| 2018/12/27 | 1,527 | 1,570 | 1,527 | 1,560 | 107,800 |
| 2018/12/26 | 1,482 | 1,511 | 1,480 | 1,492 | 97,000 |
| 2018/12/25 | 1,501 | 1,501 | 1,470 | 1,480 | 155,200 |
| 2018/12/21 | 1,551 | 1,551 | 1,512 | 1,523 | 187,900 |
| 2018/12/20 | 1,565 | 1,565 | 1,546 | 1,552 | 169,500 |
| 2018/12/19 | 1,571 | 1,582 | 1,566 | 1,568 | 199,700 |
| 2018/12/18 | 1,590 | 1,603 | 1,580 | 1,581 | 128,300 |
| 2018/12/17 | 1,606 | 1,616 | 1,592 | 1,603 | 116,000 |
| 2018/12/14 | 1,617 | 1,621 | 1,590 | 1,594 | 203,200 |
| 2018/12/13 | 1,618 | 1,645 | 1,615 | 1,626 | 93,500 |
| 2018/12/12 | 1,608 | 1,637 | 1,608 | 1,617 | 85,100 |
| 2018/12/11 | 1,611 | 1,620 | 1,580 | 1,590 | 179,800 |
| 2018/12/10 | 1,616 | 1,631 | 1,606 | 1,614 | 96,800 |
| 2018/12/07 | 1,646 | 1,655 | 1,631 | 1,643 | 91,900 |
| 2018/12/06 | 1,670 | 1,679 | 1,650 | 1,658 | 95,900 |
| 2018/12/05 | 1,721 | 1,723 | 1,683 | 1,691 | 124,900 |
| 2018/12/04 | 1,836 | 1,836 | 1,754 | 1,761 | 134,600 |
| 2018/12/03 | 1,822 | 1,844 | 1,805 | 1,844 | 90,300 |
| 2018/11/30 | 1,791 | 1,818 | 1,781 | 1,808 | 129,000 |
| 2018/11/29 | 1,815 | 1,822 | 1,784 | 1,788 | 132,400 |
| 2018/11/28 | 1,805 | 1,810 | 1,770 | 1,777 | 115,400 |
| 2018/11/27 | 1,800 | 1,813 | 1,791 | 1,801 | 90,100 |
| 2018/11/26 | 1,763 | 1,782 | 1,763 | 1,774 | 67,200 |
| 2018/11/22 | 1,759 | 1,782 | 1,750 | 1,777 | 89,800 |
| 2018/11/21 | 1,726 | 1,764 | 1,726 | 1,757 | 98,300 |
| 2018/11/20 | 1,740 | 1,768 | 1,729 | 1,766 | 90,700 |
| 2018/11/19 | 1,748 | 1,765 | 1,723 | 1,740 | 99,400 |
| 2018/11/16 | 1,730 | 1,757 | 1,729 | 1,751 | 87,700 |
| 2018/11/15 | 1,719 | 1,729 | 1,702 | 1,729 | 76,400 |
| 2018/11/14 | 1,708 | 1,738 | 1,708 | 1,719 | 74,800 |
| 2018/11/13 | 1,745 | 1,750 | 1,701 | 1,709 | 94,800 |
| 2018/11/12 | 1,732 | 1,743 | 1,727 | 1,732 | 44,400 |
| 2018/11/09 | 1,749 | 1,765 | 1,741 | 1,753 | 89,300 |
| 2018/11/08 | 1,745 | 1,765 | 1,738 | 1,747 | 92,800 |
| 2018/11/07 | 1,725 | 1,765 | 1,705 | 1,710 | 118,000 |
| 2018/11/06 | 1,705 | 1,730 | 1,704 | 1,716 | 62,600 |
| 2018/11/05 | 1,692 | 1,724 | 1,692 | 1,699 | 90,400 |
| 2018/11/02 | 1,685 | 1,705 | 1,668 | 1,705 | 164,000 |
| 2018/11/01 | 1,684 | 1,710 | 1,680 | 1,689 | 112,900 |
| 2018/10/31 | 1,677 | 1,691 | 1,659 | 1,679 | 162,000 |
| 2018/10/30 | 1,617 | 1,685 | 1,613 | 1,684 | 364,300 |
| 2018/10/29 | 1,600 | 1,615 | 1,584 | 1,596 | 135,100 |
| 2018/10/26 | 1,563 | 1,600 | 1,555 | 1,587 | 170,700 |
| 2018/10/25 | 1,580 | 1,594 | 1,551 | 1,563 | 183,900 |
| 2018/10/24 | 1,594 | 1,617 | 1,588 | 1,607 | 202,100 |
| 2018/10/23 | 1,622 | 1,622 | 1,585 | 1,586 | 105,900 |
| 2018/10/22 | 1,600 | 1,648 | 1,600 | 1,634 | 109,900 |
| 2018/10/19 | 1,603 | 1,617 | 1,601 | 1,611 | 105,300 |
| 2018/10/18 | 1,637 | 1,655 | 1,632 | 1,632 | 98,800 |
| 2018/10/17 | 1,615 | 1,642 | 1,610 | 1,635 | 108,300 |
| 2018/10/16 | 1,599 | 1,611 | 1,591 | 1,601 | 116,200 |
| 2018/10/15 | 1,644 | 1,644 | 1,598 | 1,609 | 195,200 |
| 2018/10/12 | 1,651 | 1,669 | 1,642 | 1,647 | 159,200 |
| 2018/10/11 | 1,701 | 1,712 | 1,660 | 1,671 | 221,200 |
| 2018/10/10 | 1,727 | 1,764 | 1,727 | 1,749 | 114,000 |
| 2018/10/09 | 1,761 | 1,767 | 1,705 | 1,717 | 167,400 |
| 2018/10/05 | 1,747 | 1,783 | 1,745 | 1,774 | 110,100 |
| 2018/10/04 | 1,788 | 1,789 | 1,750 | 1,757 | 139,000 |
| 2018/10/03 | 1,789 | 1,803 | 1,749 | 1,750 | 152,900 |
| 2018/10/02 | 1,799 | 1,812 | 1,774 | 1,790 | 128,600 |
| 2018/10/01 | 1,819 | 1,819 | 1,782 | 1,789 | 114,100 |
| 2018/09/28 | 1,835 | 1,849 | 1,818 | 1,821 | 129,700 |
| 2018/09/27 | 1,838 | 1,849 | 1,811 | 1,819 | 120,500 |
| 2018/09/26 | 1,829 | 1,844 | 1,804 | 1,830 | 150,400 |
| 2018/09/25 | 1,823 | 1,833 | 1,802 | 1,833 | 184,200 |
| 2018/09/21 | 1,784 | 1,814 | 1,762 | 1,801 | 199,000 |
| 2018/09/20 | 1,761 | 1,773 | 1,729 | 1,764 | 136,800 |
| 2018/09/19 | 1,748 | 1,752 | 1,720 | 1,746 | 157,000 |
| 2018/09/18 | 1,711 | 1,722 | 1,685 | 1,714 | 162,400 |
| 2018/09/14 | 1,673 | 1,693 | 1,669 | 1,673 | 226,600 |
| 2018/09/13 | 1,648 | 1,684 | 1,644 | 1,665 | 85,400 |
| 2018/09/12 | 1,664 | 1,666 | 1,634 | 1,650 | 111,400 |
| 2018/09/11 | 1,669 | 1,671 | 1,656 | 1,668 | 59,700 |
| 2018/09/10 | 1,650 | 1,682 | 1,645 | 1,675 | 85,300 |
| 2018/09/07 | 1,655 | 1,672 | 1,646 | 1,657 | 142,300 |
| 2018/09/06 | 1,680 | 1,684 | 1,669 | 1,677 | 72,200 |
| 2018/09/05 | 1,671 | 1,689 | 1,665 | 1,679 | 103,900 |
| 2018/09/04 | 1,693 | 1,693 | 1,675 | 1,675 | 73,900 |
| 2018/09/03 | 1,699 | 1,700 | 1,666 | 1,680 | 68,800 |
| 2018/08/31 | 1,680 | 1,709 | 1,674 | 1,699 | 76,500 |
| 2018/08/30 | 1,708 | 1,715 | 1,691 | 1,699 | 53,700 |
| 2018/08/29 | 1,692 | 1,713 | 1,689 | 1,703 | 81,100 |
| 2018/08/28 | 1,675 | 1,697 | 1,675 | 1,685 | 84,900 |
| 2018/08/27 | 1,673 | 1,691 | 1,667 | 1,685 | 63,600 |
| 2018/08/24 | 1,663 | 1,677 | 1,663 | 1,671 | 42,300 |
| 2018/08/23 | 1,661 | 1,668 | 1,653 | 1,653 | 126,800 |
| 2018/08/22 | 1,674 | 1,687 | 1,662 | 1,663 | 132,000 |
| 2018/08/21 | 1,668 | 1,689 | 1,661 | 1,686 | 75,200 |
| 2018/08/20 | 1,702 | 1,717 | 1,680 | 1,686 | 81,200 |
| 2018/08/17 | 1,670 | 1,719 | 1,665 | 1,708 | 98,000 |
| 2018/08/16 | 1,660 | 1,684 | 1,650 | 1,681 | 143,500 |
| 2018/08/15 | 1,703 | 1,714 | 1,670 | 1,681 | 142,300 |
| 2018/08/14 | 1,661 | 1,708 | 1,654 | 1,702 | 89,500 |
| 2018/08/13 | 1,690 | 1,690 | 1,652 | 1,666 | 204,200 |
| 2018/08/10 | 1,723 | 1,737 | 1,706 | 1,712 | 156,200 |
| 2018/08/09 | 1,740 | 1,745 | 1,719 | 1,734 | 188,400 |
| 2018/08/08 | 1,760 | 1,773 | 1,744 | 1,748 | 130,100 |
| 2018/08/07 | 1,772 | 1,780 | 1,743 | 1,777 | 167,900 |
| 2018/08/06 | 1,800 | 1,821 | 1,782 | 1,789 | 170,100 |
| 2018/08/03 | 1,887 | 1,887 | 1,839 | 1,846 | 124,400 |
| 2018/08/02 | 1,918 | 1,937 | 1,882 | 1,885 | 146,600 |
| 2018/08/01 | 1,912 | 1,934 | 1,881 | 1,924 | 153,500 |
| 2018/07/31 | 1,949 | 1,964 | 1,868 | 1,885 | 245,400 |
| 2018/07/30 | 1,940 | 1,958 | 1,933 | 1,950 | 299,200 |
| 2018/07/27 | 1,910 | 1,935 | 1,909 | 1,922 | 159,300 |
| 2018/07/26 | 1,890 | 1,909 | 1,881 | 1,908 | 102,900 |
| 2018/07/25 | 1,889 | 1,897 | 1,864 | 1,869 | 67,200 |
| 2018/07/24 | 1,924 | 1,934 | 1,872 | 1,885 | 143,600 |
| 2018/07/23 | 1,840 | 1,915 | 1,840 | 1,891 | 228,800 |
| 2018/07/20 | 1,837 | 1,847 | 1,821 | 1,829 | 39,300 |
| 2018/07/19 | 1,821 | 1,844 | 1,811 | 1,839 | 65,100 |
| 2018/07/18 | 1,823 | 1,839 | 1,813 | 1,828 | 58,900 |
| 2018/07/17 | 1,785 | 1,822 | 1,780 | 1,807 | 118,800 |
| 2018/07/13 | 1,807 | 1,816 | 1,783 | 1,791 | 108,900 |
| 2018/07/12 | 1,808 | 1,824 | 1,797 | 1,800 | 91,200 |
| 2018/07/11 | 1,807 | 1,808 | 1,788 | 1,804 | 111,300 |
| 2018/07/10 | 1,836 | 1,867 | 1,830 | 1,830 | 119,100 |
| 2018/07/09 | 1,814 | 1,841 | 1,814 | 1,828 | 103,400 |
| 2018/07/06 | 1,783 | 1,812 | 1,776 | 1,809 | 93,000 |
| 2018/07/05 | 1,787 | 1,790 | 1,756 | 1,764 | 109,900 |
| 2018/07/04 | 1,779 | 1,814 | 1,779 | 1,800 | 94,300 |
| 2018/07/03 | 1,823 | 1,823 | 1,782 | 1,801 | 119,800 |
| 2018/07/02 | 1,827 | 1,828 | 1,790 | 1,795 | 107,100 |
| 2018/06/29 | 1,816 | 1,850 | 1,809 | 1,827 | 78,900 |
| 2018/06/28 | 1,814 | 1,824 | 1,805 | 1,816 | 70,800 |
| 2018/06/27 | 1,807 | 1,823 | 1,797 | 1,814 | 59,500 |
| 2018/06/26 | 1,777 | 1,815 | 1,767 | 1,811 | 61,100 |
| 2018/06/25 | 1,819 | 1,820 | 1,792 | 1,797 | 56,200 |
| 2018/06/22 | 1,790 | 1,825 | 1,780 | 1,822 | 138,200 |
| 2018/06/21 | 1,855 | 1,863 | 1,810 | 1,814 | 126,800 |
| 2018/06/20 | 1,860 | 1,873 | 1,843 | 1,869 | 99,800 |
| 2018/06/19 | 1,880 | 1,885 | 1,860 | 1,860 | 76,700 |
| 2018/06/18 | 1,906 | 1,909 | 1,878 | 1,886 | 65,800 |
| 2018/06/15 | 1,950 | 1,956 | 1,903 | 1,903 | 180,500 |
| 2018/06/14 | 1,909 | 1,955 | 1,898 | 1,937 | 162,600 |
| 2018/06/13 | 1,900 | 1,923 | 1,895 | 1,909 | 100,600 |
| 2018/06/12 | 1,936 | 1,942 | 1,916 | 1,918 | 114,300 |
| 2018/06/11 | 1,925 | 1,936 | 1,916 | 1,923 | 82,400 |
| 2018/06/08 | 1,915 | 1,934 | 1,913 | 1,922 | 213,900 |
| 2018/06/07 | 1,932 | 1,943 | 1,920 | 1,922 | 107,900 |
| 2018/06/06 | 1,913 | 1,936 | 1,896 | 1,924 | 147,400 |
| 2018/06/05 | 1,915 | 1,920 | 1,893 | 1,920 | 81,000 |
| 2018/06/04 | 1,873 | 1,920 | 1,857 | 1,916 | 250,600 |
| 2018/06/01 | 1,818 | 1,850 | 1,793 | 1,839 | 104,500 |
| 2018/05/31 | 1,823 | 1,834 | 1,809 | 1,821 | 130,500 |
| 2018/05/30 | 1,834 | 1,839 | 1,810 | 1,823 | 107,700 |
| 2018/05/29 | 1,879 | 1,879 | 1,858 | 1,861 | 64,100 |
| 2018/05/28 | 1,865 | 1,876 | 1,857 | 1,874 | 97,800 |
| 2018/05/25 | 1,869 | 1,872 | 1,853 | 1,861 | 77,500 |
| 2018/05/24 | 1,891 | 1,891 | 1,862 | 1,872 | 101,900 |
| 2018/05/23 | 1,871 | 1,893 | 1,857 | 1,891 | 110,100 |
| 2018/05/22 | 1,874 | 1,889 | 1,863 | 1,875 | 90,600 |
| 2018/05/21 | 1,884 | 1,884 | 1,852 | 1,874 | 115,200 |
| 2018/05/18 | 1,890 | 1,899 | 1,873 | 1,891 | 107,300 |
| 2018/05/17 | 1,863 | 1,899 | 1,863 | 1,890 | 107,300 |
| 2018/05/16 | 1,821 | 1,869 | 1,821 | 1,862 | 90,300 |
| 2018/05/15 | 1,846 | 1,860 | 1,827 | 1,849 | 97,700 |
| 2018/05/14 | 1,821 | 1,846 | 1,800 | 1,842 | 98,600 |
| 2018/05/11 | 1,790 | 1,835 | 1,788 | 1,830 | 149,900 |
| 2018/05/10 | 1,800 | 1,813 | 1,784 | 1,794 | 58,100 |
| 2018/05/09 | 1,777 | 1,798 | 1,757 | 1,795 | 139,100 |
| 2018/05/08 | 1,755 | 1,782 | 1,746 | 1,766 | 116,300 |
| 2018/05/07 | 1,752 | 1,752 | 1,731 | 1,750 | 66,800 |
| 2018/05/02 | 1,764 | 1,764 | 1,741 | 1,756 | 75,000 |
| 2018/05/01 | 1,765 | 1,766 | 1,743 | 1,749 | 136,200 |
| 2018/04/27 | 1,805 | 1,805 | 1,767 | 1,783 | 100,100 |
| 2018/04/26 | 1,815 | 1,822 | 1,787 | 1,796 | 100,800 |
| 2018/04/25 | 1,775 | 1,803 | 1,772 | 1,795 | 91,100 |
| 2018/04/24 | 1,771 | 1,802 | 1,759 | 1,799 | 104,300 |
| 2018/04/23 | 1,752 | 1,776 | 1,743 | 1,749 | 112,400 |
| 2018/04/20 | 1,733 | 1,754 | 1,732 | 1,744 | 113,200 |
| 2018/04/19 | 1,740 | 1,759 | 1,732 | 1,739 | 116,300 |
| 2018/04/18 | 1,751 | 1,751 | 1,733 | 1,741 | 111,600 |
| 2018/04/17 | 1,756 | 1,759 | 1,740 | 1,742 | 62,000 |
| 2018/04/16 | 1,739 | 1,754 | 1,735 | 1,752 | 98,600 |
| 2018/04/13 | 1,724 | 1,748 | 1,724 | 1,739 | 110,500 |
| 2018/04/12 | 1,717 | 1,726 | 1,705 | 1,717 | 63,600 |
| 2018/04/11 | 1,724 | 1,727 | 1,701 | 1,716 | 72,200 |
| 2018/04/10 | 1,717 | 1,726 | 1,706 | 1,717 | 80,200 |
| 2018/04/09 | 1,701 | 1,725 | 1,700 | 1,716 | 81,000 |
| 2018/04/06 | 1,678 | 1,710 | 1,678 | 1,701 | 103,900 |
| 2018/04/05 | 1,688 | 1,721 | 1,682 | 1,703 | 150,300 |
| 2018/04/04 | 1,655 | 1,694 | 1,648 | 1,676 | 134,600 |
| 2018/04/03 | 1,653 | 1,672 | 1,637 | 1,662 | 88,400 |
| 2018/04/02 | 1,675 | 1,681 | 1,659 | 1,659 | 51,000 |
| 2018/03/30 | 1,718 | 1,719 | 1,682 | 1,688 | 48,400 |
| 2018/03/29 | 1,700 | 1,721 | 1,679 | 1,698 | 82,400 |
| 2018/03/28 | 1,680 | 1,694 | 1,658 | 1,692 | 83,800 |
| 2018/03/27 | 1,654 | 1,715 | 1,649 | 1,715 | 138,900 |
| 2018/03/26 | 1,627 | 1,653 | 1,625 | 1,653 | 113,600 |
| 2018/03/23 | 1,662 | 1,671 | 1,636 | 1,642 | 176,300 |
| 2018/03/22 | 1,678 | 1,704 | 1,661 | 1,701 | 100,200 |
| 2018/03/20 | 1,679 | 1,698 | 1,668 | 1,675 | 121,700 |
| 2018/03/19 | 1,670 | 1,682 | 1,660 | 1,674 | 73,700 |
| 2018/03/16 | 1,719 | 1,719 | 1,689 | 1,690 | 122,400 |
| 2018/03/15 | 1,728 | 1,728 | 1,698 | 1,713 | 78,900 |
| 2018/03/14 | 1,707 | 1,736 | 1,707 | 1,727 | 93,200 |
| 2018/03/13 | 1,699 | 1,734 | 1,690 | 1,732 | 94,600 |
| 2018/03/12 | 1,688 | 1,711 | 1,676 | 1,709 | 104,800 |
| 2018/03/09 | 1,691 | 1,695 | 1,659 | 1,662 | 242,700 |
| 2018/03/08 | 1,718 | 1,720 | 1,666 | 1,676 | 178,700 |
| 2018/03/07 | 1,711 | 1,721 | 1,691 | 1,696 | 174,900 |
| 2018/03/06 | 1,715 | 1,744 | 1,714 | 1,727 | 83,500 |
| 2018/03/05 | 1,702 | 1,716 | 1,687 | 1,712 | 129,400 |
| 2018/03/02 | 1,704 | 1,716 | 1,700 | 1,712 | 158,900 |
| 2018/03/01 | 1,751 | 1,756 | 1,729 | 1,737 | 155,300 |
| 2018/02/28 | 1,772 | 1,791 | 1,766 | 1,766 | 154,600 |
| 2018/02/27 | 1,800 | 1,800 | 1,773 | 1,787 | 68,800 |
| 2018/02/26 | 1,778 | 1,791 | 1,773 | 1,781 | 74,300 |
| 2018/02/23 | 1,741 | 1,779 | 1,739 | 1,774 | 77,900 |
| 2018/02/22 | 1,760 | 1,761 | 1,744 | 1,750 | 66,500 |
| 2018/02/21 | 1,767 | 1,782 | 1,766 | 1,768 | 75,200 |
| 2018/02/20 | 1,788 | 1,788 | 1,765 | 1,781 | 105,500 |
| 2018/02/19 | 1,760 | 1,802 | 1,753 | 1,794 | 108,500 |
| 2018/02/16 | 1,726 | 1,750 | 1,717 | 1,738 | 82,100 |
| 2018/02/15 | 1,718 | 1,739 | 1,715 | 1,724 | 84,900 |
| 2018/02/14 | 1,701 | 1,713 | 1,689 | 1,702 | 122,300 |
| 2018/02/13 | 1,715 | 1,738 | 1,691 | 1,691 | 152,900 |
| 2018/02/09 | 1,700 | 1,714 | 1,690 | 1,705 | 167,500 |
| 2018/02/08 | 1,746 | 1,757 | 1,734 | 1,747 | 124,900 |
| 2018/02/07 | 1,782 | 1,848 | 1,754 | 1,755 | 171,300 |
| 2018/02/06 | 1,820 | 1,842 | 1,737 | 1,772 | 320,300 |
| 2018/02/05 | 1,852 | 1,876 | 1,839 | 1,864 | 184,100 |
| 2018/02/02 | 1,902 | 1,909 | 1,880 | 1,893 | 115,200 |
| 2018/02/01 | 1,843 | 1,918 | 1,842 | 1,903 | 245,400 |
| 2018/01/31 | 1,844 | 1,859 | 1,816 | 1,816 | 175,600 |
| 2018/01/30 | 1,852 | 1,864 | 1,823 | 1,827 | 101,400 |
| 2018/01/29 | 1,843 | 1,866 | 1,831 | 1,858 | 94,200 |
| 2018/01/26 | 1,844 | 1,863 | 1,840 | 1,846 | 110,700 |
| 2018/01/25 | 1,827 | 1,849 | 1,815 | 1,846 | 130,300 |
| 2018/01/24 | 1,843 | 1,857 | 1,839 | 1,853 | 93,400 |
| 2018/01/23 | 1,849 | 1,856 | 1,826 | 1,856 | 107,800 |
| 2018/01/22 | 1,858 | 1,858 | 1,830 | 1,838 | 84,800 |
| 2018/01/19 | 1,872 | 1,876 | 1,854 | 1,862 | 103,100 |
| 2018/01/18 | 1,906 | 1,906 | 1,861 | 1,862 | 143,100 |
| 2018/01/17 | 1,907 | 1,907 | 1,886 | 1,893 | 102,600 |
| 2018/01/16 | 1,936 | 1,942 | 1,915 | 1,921 | 139,800 |
| 2018/01/15 | 1,934 | 1,951 | 1,926 | 1,940 | 113,400 |
| 2018/01/12 | 1,928 | 1,957 | 1,910 | 1,922 | 141,700 |
| 2018/01/11 | 1,958 | 1,965 | 1,932 | 1,944 | 95,700 |
| 2018/01/10 | 1,933 | 1,982 | 1,930 | 1,958 | 157,500 |
| 2018/01/09 | 1,954 | 1,958 | 1,926 | 1,938 | 107,500 |
| 2018/01/05 | 1,950 | 1,956 | 1,926 | 1,949 | 125,700 |
| 2018/01/04 | 1,897 | 1,937 | 1,888 | 1,933 | 155,400 |