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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,677 | 1,678 | 1,658 | 1,660 | 43,300 |
| 2019/12/27 | 1,681 | 1,692 | 1,665 | 1,688 | 53,600 |
| 2019/12/26 | 1,648 | 1,664 | 1,644 | 1,664 | 45,000 |
| 2019/12/25 | 1,637 | 1,646 | 1,634 | 1,639 | 60,100 |
| 2019/12/24 | 1,668 | 1,671 | 1,644 | 1,645 | 58,300 |
| 2019/12/23 | 1,686 | 1,686 | 1,663 | 1,665 | 44,300 |
| 2019/12/20 | 1,656 | 1,682 | 1,654 | 1,671 | 117,400 |
| 2019/12/19 | 1,667 | 1,673 | 1,653 | 1,660 | 85,800 |
| 2019/12/18 | 1,714 | 1,715 | 1,664 | 1,675 | 90,900 |
| 2019/12/17 | 1,714 | 1,720 | 1,699 | 1,717 | 94,300 |
| 2019/12/16 | 1,705 | 1,705 | 1,682 | 1,691 | 65,500 |
| 2019/12/13 | 1,676 | 1,709 | 1,672 | 1,694 | 265,300 |
| 2019/12/12 | 1,653 | 1,655 | 1,634 | 1,636 | 82,700 |
| 2019/12/11 | 1,668 | 1,669 | 1,641 | 1,652 | 67,600 |
| 2019/12/10 | 1,680 | 1,701 | 1,668 | 1,668 | 67,400 |
| 2019/12/09 | 1,688 | 1,697 | 1,676 | 1,680 | 109,100 |
| 2019/12/06 | 1,670 | 1,683 | 1,666 | 1,672 | 71,200 |
| 2019/12/05 | 1,675 | 1,683 | 1,666 | 1,670 | 59,800 |
| 2019/12/04 | 1,648 | 1,675 | 1,632 | 1,675 | 74,100 |
| 2019/12/03 | 1,701 | 1,701 | 1,672 | 1,673 | 94,300 |
| 2019/12/02 | 1,720 | 1,736 | 1,713 | 1,724 | 102,000 |
| 2019/11/29 | 1,711 | 1,719 | 1,700 | 1,714 | 97,700 |
| 2019/11/28 | 1,707 | 1,715 | 1,696 | 1,711 | 58,900 |
| 2019/11/27 | 1,695 | 1,715 | 1,693 | 1,713 | 116,300 |
| 2019/11/26 | 1,705 | 1,707 | 1,674 | 1,681 | 215,700 |
| 2019/11/25 | 1,685 | 1,699 | 1,685 | 1,699 | 56,300 |
| 2019/11/22 | 1,671 | 1,707 | 1,671 | 1,675 | 108,700 |
| 2019/11/21 | 1,656 | 1,669 | 1,633 | 1,665 | 102,100 |
| 2019/11/20 | 1,670 | 1,686 | 1,651 | 1,656 | 75,400 |
| 2019/11/19 | 1,703 | 1,709 | 1,687 | 1,687 | 69,200 |
| 2019/11/18 | 1,700 | 1,718 | 1,686 | 1,702 | 72,600 |
| 2019/11/15 | 1,677 | 1,714 | 1,671 | 1,708 | 94,200 |
| 2019/11/14 | 1,705 | 1,709 | 1,667 | 1,677 | 93,000 |
| 2019/11/13 | 1,709 | 1,716 | 1,693 | 1,706 | 93,000 |
| 2019/11/12 | 1,707 | 1,712 | 1,667 | 1,712 | 95,700 |
| 2019/11/11 | 1,720 | 1,731 | 1,651 | 1,702 | 158,500 |
| 2019/11/08 | 1,713 | 1,730 | 1,700 | 1,705 | 165,300 |
| 2019/11/07 | 1,736 | 1,736 | 1,713 | 1,721 | 80,200 |
| 2019/11/06 | 1,747 | 1,747 | 1,723 | 1,741 | 83,300 |
| 2019/11/05 | 1,725 | 1,737 | 1,704 | 1,728 | 133,100 |
| 2019/11/01 | 1,661 | 1,694 | 1,659 | 1,690 | 71,000 |
| 2019/10/31 | 1,707 | 1,707 | 1,667 | 1,685 | 143,900 |
| 2019/10/30 | 1,728 | 1,737 | 1,703 | 1,705 | 191,300 |
| 2019/10/29 | 1,750 | 1,766 | 1,743 | 1,745 | 125,300 |
| 2019/10/28 | 1,740 | 1,749 | 1,731 | 1,736 | 106,100 |
| 2019/10/25 | 1,720 | 1,736 | 1,710 | 1,733 | 102,900 |
| 2019/10/24 | 1,698 | 1,720 | 1,689 | 1,707 | 144,900 |
| 2019/10/23 | 1,687 | 1,695 | 1,662 | 1,694 | 91,400 |
| 2019/10/21 | 1,677 | 1,686 | 1,668 | 1,669 | 41,200 |
| 2019/10/18 | 1,687 | 1,693 | 1,660 | 1,665 | 114,800 |
| 2019/10/17 | 1,721 | 1,721 | 1,681 | 1,682 | 86,000 |
| 2019/10/16 | 1,748 | 1,752 | 1,706 | 1,716 | 222,300 |
| 2019/10/15 | 1,725 | 1,746 | 1,719 | 1,719 | 176,500 |
| 2019/10/11 | 1,690 | 1,694 | 1,671 | 1,690 | 104,800 |
| 2019/10/10 | 1,676 | 1,694 | 1,650 | 1,675 | 56,900 |
| 2019/10/09 | 1,649 | 1,686 | 1,649 | 1,686 | 64,400 |
| 2019/10/08 | 1,671 | 1,683 | 1,655 | 1,674 | 82,100 |
| 2019/10/07 | 1,661 | 1,667 | 1,642 | 1,658 | 77,200 |
| 2019/10/04 | 1,639 | 1,663 | 1,624 | 1,662 | 126,700 |
| 2019/10/03 | 1,665 | 1,670 | 1,647 | 1,661 | 79,300 |
| 2019/10/02 | 1,665 | 1,710 | 1,662 | 1,696 | 141,800 |
| 2019/10/01 | 1,678 | 1,697 | 1,676 | 1,685 | 102,900 |
| 2019/09/30 | 1,681 | 1,702 | 1,664 | 1,679 | 117,200 |
| 2019/09/27 | 1,697 | 1,697 | 1,665 | 1,691 | 147,700 |
| 2019/09/26 | 1,713 | 1,733 | 1,696 | 1,705 | 248,700 |
| 2019/09/25 | 1,690 | 1,697 | 1,663 | 1,690 | 150,200 |
| 2019/09/24 | 1,635 | 1,696 | 1,635 | 1,681 | 218,500 |
| 2019/09/20 | 1,625 | 1,634 | 1,598 | 1,633 | 186,000 |
| 2019/09/19 | 1,600 | 1,621 | 1,599 | 1,606 | 140,700 |
| 2019/09/18 | 1,604 | 1,608 | 1,569 | 1,581 | 133,100 |
| 2019/09/17 | 1,612 | 1,637 | 1,595 | 1,621 | 171,200 |
| 2019/09/13 | 1,593 | 1,615 | 1,566 | 1,607 | 280,200 |
| 2019/09/12 | 1,577 | 1,585 | 1,559 | 1,578 | 138,200 |
| 2019/09/11 | 1,550 | 1,566 | 1,533 | 1,564 | 255,100 |
| 2019/09/10 | 1,507 | 1,538 | 1,507 | 1,535 | 185,300 |
| 2019/09/09 | 1,464 | 1,490 | 1,458 | 1,488 | 87,100 |
| 2019/09/06 | 1,474 | 1,479 | 1,447 | 1,464 | 67,200 |
| 2019/09/05 | 1,432 | 1,470 | 1,431 | 1,463 | 131,000 |
| 2019/09/04 | 1,442 | 1,443 | 1,416 | 1,425 | 97,400 |
| 2019/09/03 | 1,451 | 1,459 | 1,442 | 1,453 | 67,800 |
| 2019/09/02 | 1,440 | 1,452 | 1,435 | 1,448 | 102,300 |
| 2019/08/30 | 1,438 | 1,457 | 1,428 | 1,455 | 134,000 |
| 2019/08/29 | 1,420 | 1,420 | 1,390 | 1,412 | 67,700 |
| 2019/08/28 | 1,425 | 1,425 | 1,395 | 1,405 | 69,600 |
| 2019/08/27 | 1,419 | 1,431 | 1,413 | 1,423 | 128,500 |
| 2019/08/26 | 1,377 | 1,408 | 1,376 | 1,400 | 159,300 |
| 2019/08/23 | 1,400 | 1,427 | 1,393 | 1,411 | 156,100 |
| 2019/08/22 | 1,368 | 1,393 | 1,360 | 1,393 | 131,300 |
| 2019/08/21 | 1,360 | 1,366 | 1,352 | 1,356 | 79,300 |
| 2019/08/20 | 1,374 | 1,381 | 1,363 | 1,379 | 95,000 |
| 2019/08/19 | 1,351 | 1,370 | 1,349 | 1,361 | 98,800 |
| 2019/08/16 | 1,332 | 1,346 | 1,327 | 1,343 | 40,400 |
| 2019/08/15 | 1,326 | 1,344 | 1,317 | 1,341 | 69,300 |
| 2019/08/14 | 1,351 | 1,367 | 1,346 | 1,356 | 89,600 |
| 2019/08/13 | 1,333 | 1,342 | 1,314 | 1,340 | 86,600 |
| 2019/08/09 | 1,364 | 1,373 | 1,349 | 1,358 | 65,700 |
| 2019/08/08 | 1,350 | 1,362 | 1,338 | 1,361 | 93,100 |
| 2019/08/07 | 1,341 | 1,363 | 1,341 | 1,355 | 98,300 |
| 2019/08/06 | 1,320 | 1,360 | 1,300 | 1,354 | 220,500 |
| 2019/08/05 | 1,355 | 1,381 | 1,320 | 1,356 | 264,100 |
| 2019/08/02 | 1,386 | 1,386 | 1,366 | 1,372 | 220,500 |
| 2019/08/01 | 1,416 | 1,427 | 1,409 | 1,416 | 81,000 |
| 2019/07/31 | 1,419 | 1,428 | 1,410 | 1,420 | 134,100 |
| 2019/07/30 | 1,433 | 1,447 | 1,426 | 1,435 | 72,600 |
| 2019/07/29 | 1,440 | 1,446 | 1,424 | 1,432 | 73,200 |
| 2019/07/26 | 1,422 | 1,443 | 1,419 | 1,438 | 72,900 |
| 2019/07/25 | 1,415 | 1,441 | 1,415 | 1,434 | 94,800 |
| 2019/07/24 | 1,422 | 1,423 | 1,412 | 1,414 | 139,300 |
| 2019/07/23 | 1,406 | 1,434 | 1,406 | 1,422 | 92,800 |
| 2019/07/22 | 1,426 | 1,432 | 1,410 | 1,415 | 107,700 |
| 2019/07/19 | 1,412 | 1,444 | 1,405 | 1,426 | 111,400 |
| 2019/07/18 | 1,446 | 1,453 | 1,407 | 1,409 | 187,100 |
| 2019/07/17 | 1,456 | 1,479 | 1,452 | 1,459 | 86,500 |
| 2019/07/16 | 1,459 | 1,477 | 1,448 | 1,460 | 100,100 |
| 2019/07/12 | 1,468 | 1,489 | 1,465 | 1,473 | 161,300 |
| 2019/07/11 | 1,459 | 1,471 | 1,450 | 1,468 | 97,500 |
| 2019/07/10 | 1,449 | 1,464 | 1,438 | 1,459 | 156,300 |
| 2019/07/09 | 1,485 | 1,507 | 1,448 | 1,452 | 260,000 |
| 2019/07/08 | 1,486 | 1,500 | 1,481 | 1,483 | 109,600 |
| 2019/07/05 | 1,481 | 1,494 | 1,464 | 1,472 | 119,300 |
| 2019/07/04 | 1,465 | 1,489 | 1,465 | 1,483 | 87,400 |
| 2019/07/03 | 1,438 | 1,461 | 1,431 | 1,459 | 108,900 |
| 2019/07/02 | 1,437 | 1,446 | 1,435 | 1,440 | 109,900 |
| 2019/07/01 | 1,399 | 1,434 | 1,393 | 1,434 | 140,200 |
| 2019/06/28 | 1,375 | 1,384 | 1,361 | 1,372 | 99,600 |
| 2019/06/27 | 1,370 | 1,393 | 1,360 | 1,393 | 89,700 |
| 2019/06/26 | 1,383 | 1,383 | 1,353 | 1,357 | 103,100 |
| 2019/06/25 | 1,401 | 1,407 | 1,388 | 1,394 | 77,700 |
| 2019/06/24 | 1,426 | 1,428 | 1,397 | 1,402 | 105,600 |
| 2019/06/21 | 1,465 | 1,465 | 1,418 | 1,422 | 221,000 |
| 2019/06/20 | 1,468 | 1,481 | 1,465 | 1,465 | 67,400 |
| 2019/06/19 | 1,459 | 1,477 | 1,455 | 1,474 | 96,700 |
| 2019/06/18 | 1,471 | 1,476 | 1,445 | 1,447 | 137,300 |
| 2019/06/17 | 1,490 | 1,490 | 1,467 | 1,467 | 103,700 |
| 2019/06/14 | 1,496 | 1,498 | 1,480 | 1,490 | 132,700 |
| 2019/06/13 | 1,516 | 1,523 | 1,487 | 1,498 | 183,500 |
| 2019/06/12 | 1,556 | 1,558 | 1,537 | 1,537 | 88,000 |
| 2019/06/11 | 1,557 | 1,565 | 1,547 | 1,556 | 112,200 |
| 2019/06/10 | 1,534 | 1,553 | 1,530 | 1,545 | 111,500 |
| 2019/06/07 | 1,516 | 1,537 | 1,510 | 1,533 | 87,300 |
| 2019/06/06 | 1,513 | 1,528 | 1,500 | 1,514 | 75,400 |
| 2019/06/05 | 1,499 | 1,525 | 1,494 | 1,516 | 110,600 |
| 2019/06/04 | 1,467 | 1,478 | 1,460 | 1,469 | 113,200 |
| 2019/06/03 | 1,448 | 1,466 | 1,445 | 1,462 | 89,700 |
| 2019/05/31 | 1,476 | 1,493 | 1,467 | 1,472 | 109,400 |
| 2019/05/30 | 1,480 | 1,496 | 1,477 | 1,488 | 95,100 |
| 2019/05/29 | 1,461 | 1,505 | 1,461 | 1,492 | 89,700 |
| 2019/05/28 | 1,490 | 1,504 | 1,480 | 1,487 | 96,400 |
| 2019/05/27 | 1,491 | 1,503 | 1,477 | 1,490 | 72,000 |
| 2019/05/24 | 1,457 | 1,487 | 1,449 | 1,486 | 85,600 |
| 2019/05/23 | 1,476 | 1,492 | 1,467 | 1,472 | 105,100 |
| 2019/05/22 | 1,505 | 1,521 | 1,481 | 1,487 | 105,700 |
| 2019/05/21 | 1,469 | 1,500 | 1,469 | 1,497 | 79,900 |
| 2019/05/20 | 1,473 | 1,489 | 1,464 | 1,484 | 86,100 |
| 2019/05/17 | 1,450 | 1,482 | 1,441 | 1,457 | 94,100 |
| 2019/05/16 | 1,424 | 1,435 | 1,414 | 1,433 | 95,500 |
| 2019/05/15 | 1,458 | 1,462 | 1,425 | 1,431 | 113,000 |
| 2019/05/14 | 1,417 | 1,454 | 1,402 | 1,454 | 116,500 |
| 2019/05/13 | 1,426 | 1,466 | 1,411 | 1,454 | 182,000 |
| 2019/05/10 | 1,436 | 1,456 | 1,424 | 1,431 | 154,900 |
| 2019/05/09 | 1,435 | 1,441 | 1,416 | 1,429 | 134,900 |
| 2019/05/08 | 1,475 | 1,475 | 1,452 | 1,463 | 134,400 |
| 2019/05/07 | 1,510 | 1,510 | 1,480 | 1,489 | 121,700 |
| 2019/04/26 | 1,513 | 1,517 | 1,501 | 1,512 | 87,800 |
| 2019/04/25 | 1,518 | 1,533 | 1,501 | 1,530 | 74,000 |
| 2019/04/24 | 1,545 | 1,545 | 1,515 | 1,520 | 78,500 |
| 2019/04/23 | 1,543 | 1,553 | 1,537 | 1,540 | 67,200 |
| 2019/04/22 | 1,529 | 1,542 | 1,516 | 1,542 | 40,900 |
| 2019/04/19 | 1,542 | 1,549 | 1,533 | 1,538 | 63,800 |
| 2019/04/18 | 1,552 | 1,557 | 1,529 | 1,533 | 94,200 |
| 2019/04/17 | 1,555 | 1,556 | 1,540 | 1,547 | 84,500 |
| 2019/04/16 | 1,552 | 1,560 | 1,543 | 1,548 | 63,900 |
| 2019/04/15 | 1,577 | 1,592 | 1,568 | 1,571 | 152,000 |
| 2019/04/12 | 1,549 | 1,562 | 1,530 | 1,533 | 94,300 |
| 2019/04/11 | 1,574 | 1,574 | 1,537 | 1,551 | 72,300 |
| 2019/04/10 | 1,567 | 1,581 | 1,567 | 1,574 | 89,300 |
| 2019/04/09 | 1,599 | 1,602 | 1,586 | 1,602 | 75,200 |
| 2019/04/08 | 1,618 | 1,618 | 1,599 | 1,603 | 54,400 |
| 2019/04/05 | 1,614 | 1,614 | 1,597 | 1,607 | 59,700 |
| 2019/04/04 | 1,620 | 1,639 | 1,600 | 1,606 | 88,200 |
| 2019/04/03 | 1,594 | 1,610 | 1,585 | 1,605 | 89,300 |
| 2019/04/02 | 1,618 | 1,618 | 1,589 | 1,594 | 97,400 |
| 2019/04/01 | 1,572 | 1,603 | 1,572 | 1,581 | 146,600 |
| 2019/03/29 | 1,551 | 1,553 | 1,530 | 1,543 | 68,800 |
| 2019/03/28 | 1,566 | 1,593 | 1,537 | 1,543 | 98,700 |
| 2019/03/27 | 1,577 | 1,591 | 1,558 | 1,588 | 131,700 |
| 2019/03/26 | 1,579 | 1,622 | 1,561 | 1,621 | 262,000 |
| 2019/03/25 | 1,566 | 1,572 | 1,534 | 1,539 | 146,600 |
| 2019/03/22 | 1,609 | 1,615 | 1,592 | 1,592 | 208,600 |
| 2019/03/20 | 1,567 | 1,615 | 1,567 | 1,614 | 109,900 |
| 2019/03/19 | 1,580 | 1,597 | 1,573 | 1,587 | 166,000 |
| 2019/03/18 | 1,576 | 1,584 | 1,557 | 1,578 | 144,100 |
| 2019/03/15 | 1,566 | 1,582 | 1,564 | 1,571 | 169,900 |
| 2019/03/14 | 1,558 | 1,570 | 1,548 | 1,555 | 93,400 |
| 2019/03/13 | 1,547 | 1,559 | 1,539 | 1,541 | 63,500 |
| 2019/03/12 | 1,539 | 1,576 | 1,536 | 1,564 | 102,800 |
| 2019/03/11 | 1,529 | 1,529 | 1,508 | 1,519 | 68,800 |
| 2019/03/08 | 1,534 | 1,543 | 1,507 | 1,510 | 229,000 |
| 2019/03/07 | 1,555 | 1,560 | 1,539 | 1,553 | 88,100 |
| 2019/03/06 | 1,563 | 1,576 | 1,555 | 1,567 | 69,400 |
| 2019/03/05 | 1,556 | 1,570 | 1,549 | 1,568 | 89,500 |
| 2019/03/04 | 1,584 | 1,593 | 1,556 | 1,571 | 117,100 |
| 2019/03/01 | 1,554 | 1,572 | 1,554 | 1,565 | 90,300 |
| 2019/02/28 | 1,543 | 1,557 | 1,538 | 1,552 | 101,400 |
| 2019/02/27 | 1,550 | 1,560 | 1,533 | 1,535 | 103,100 |
| 2019/02/26 | 1,550 | 1,554 | 1,531 | 1,539 | 74,900 |
| 2019/02/25 | 1,549 | 1,554 | 1,537 | 1,542 | 72,800 |
| 2019/02/22 | 1,563 | 1,563 | 1,536 | 1,544 | 54,700 |
| 2019/02/21 | 1,576 | 1,576 | 1,545 | 1,565 | 53,600 |
| 2019/02/20 | 1,564 | 1,585 | 1,551 | 1,559 | 67,600 |
| 2019/02/19 | 1,573 | 1,579 | 1,561 | 1,571 | 73,000 |
| 2019/02/18 | 1,578 | 1,597 | 1,566 | 1,576 | 144,500 |
| 2019/02/15 | 1,540 | 1,558 | 1,522 | 1,546 | 49,000 |
| 2019/02/14 | 1,539 | 1,555 | 1,531 | 1,546 | 57,800 |
| 2019/02/13 | 1,545 | 1,549 | 1,526 | 1,539 | 76,300 |
| 2019/02/12 | 1,474 | 1,527 | 1,474 | 1,527 | 135,100 |
| 2019/02/08 | 1,502 | 1,506 | 1,463 | 1,466 | 147,800 |
| 2019/02/07 | 1,555 | 1,559 | 1,516 | 1,521 | 104,800 |
| 2019/02/06 | 1,579 | 1,579 | 1,558 | 1,558 | 51,900 |
| 2019/02/05 | 1,561 | 1,592 | 1,561 | 1,568 | 114,800 |
| 2019/02/04 | 1,549 | 1,579 | 1,548 | 1,564 | 107,900 |
| 2019/02/01 | 1,559 | 1,572 | 1,531 | 1,531 | 86,000 |
| 2019/01/31 | 1,544 | 1,588 | 1,544 | 1,567 | 109,400 |
| 2019/01/30 | 1,558 | 1,566 | 1,532 | 1,532 | 117,000 |
| 2019/01/29 | 1,544 | 1,556 | 1,530 | 1,549 | 70,500 |
| 2019/01/28 | 1,567 | 1,571 | 1,537 | 1,537 | 95,000 |
| 2019/01/25 | 1,577 | 1,596 | 1,573 | 1,574 | 82,700 |
| 2019/01/24 | 1,578 | 1,600 | 1,578 | 1,592 | 79,900 |
| 2019/01/23 | 1,570 | 1,595 | 1,569 | 1,578 | 85,700 |
| 2019/01/22 | 1,611 | 1,614 | 1,581 | 1,590 | 58,200 |
| 2019/01/21 | 1,596 | 1,622 | 1,596 | 1,614 | 74,600 |
| 2019/01/18 | 1,577 | 1,615 | 1,577 | 1,585 | 113,600 |
| 2019/01/17 | 1,556 | 1,581 | 1,552 | 1,568 | 128,200 |
| 2019/01/16 | 1,557 | 1,558 | 1,530 | 1,540 | 79,200 |
| 2019/01/15 | 1,536 | 1,575 | 1,536 | 1,556 | 116,100 |
| 2019/01/11 | 1,605 | 1,611 | 1,560 | 1,568 | 110,400 |
| 2019/01/10 | 1,571 | 1,594 | 1,566 | 1,589 | 54,200 |
| 2019/01/09 | 1,602 | 1,605 | 1,590 | 1,596 | 62,200 |
| 2019/01/08 | 1,589 | 1,613 | 1,581 | 1,594 | 121,100 |
| 2019/01/07 | 1,630 | 1,631 | 1,570 | 1,579 | 125,100 |
| 2019/01/04 | 1,535 | 1,592 | 1,523 | 1,590 | 201,800 |