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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,431 | 1,436 | 1,411 | 1,411 | 82,800 |
| 2021/12/29 | 1,406 | 1,431 | 1,406 | 1,431 | 266,600 |
| 2021/12/28 | 1,390 | 1,406 | 1,377 | 1,406 | 103,700 |
| 2021/12/27 | 1,388 | 1,392 | 1,376 | 1,381 | 97,300 |
| 2021/12/24 | 1,395 | 1,400 | 1,385 | 1,396 | 109,600 |
| 2021/12/23 | 1,401 | 1,404 | 1,396 | 1,399 | 64,200 |
| 2021/12/22 | 1,411 | 1,414 | 1,396 | 1,404 | 86,500 |
| 2021/12/21 | 1,418 | 1,426 | 1,406 | 1,411 | 137,000 |
| 2021/12/20 | 1,430 | 1,430 | 1,401 | 1,405 | 115,600 |
| 2021/12/17 | 1,462 | 1,470 | 1,437 | 1,450 | 123,700 |
| 2021/12/16 | 1,456 | 1,463 | 1,440 | 1,462 | 149,200 |
| 2021/12/15 | 1,413 | 1,436 | 1,413 | 1,431 | 82,800 |
| 2021/12/14 | 1,408 | 1,426 | 1,405 | 1,408 | 73,600 |
| 2021/12/13 | 1,426 | 1,428 | 1,404 | 1,408 | 73,300 |
| 2021/12/10 | 1,436 | 1,436 | 1,404 | 1,417 | 98,300 |
| 2021/12/09 | 1,409 | 1,421 | 1,402 | 1,413 | 56,100 |
| 2021/12/08 | 1,445 | 1,450 | 1,416 | 1,419 | 107,700 |
| 2021/12/07 | 1,395 | 1,429 | 1,380 | 1,428 | 100,100 |
| 2021/12/06 | 1,400 | 1,406 | 1,374 | 1,374 | 83,200 |
| 2021/12/03 | 1,388 | 1,407 | 1,386 | 1,397 | 71,700 |
| 2021/12/02 | 1,359 | 1,397 | 1,359 | 1,380 | 145,000 |
| 2021/12/01 | 1,350 | 1,382 | 1,340 | 1,371 | 134,700 |
| 2021/11/30 | 1,386 | 1,405 | 1,354 | 1,359 | 248,700 |
| 2021/11/29 | 1,390 | 1,390 | 1,359 | 1,369 | 153,200 |
| 2021/11/26 | 1,400 | 1,408 | 1,392 | 1,393 | 116,900 |
| 2021/11/25 | 1,406 | 1,420 | 1,405 | 1,407 | 66,300 |
| 2021/11/24 | 1,425 | 1,433 | 1,405 | 1,409 | 61,000 |
| 2021/11/22 | 1,406 | 1,423 | 1,399 | 1,414 | 81,900 |
| 2021/11/19 | 1,403 | 1,422 | 1,396 | 1,418 | 95,800 |
| 2021/11/18 | 1,417 | 1,423 | 1,395 | 1,412 | 137,200 |
| 2021/11/17 | 1,436 | 1,441 | 1,417 | 1,417 | 107,200 |
| 2021/11/16 | 1,480 | 1,481 | 1,443 | 1,444 | 81,300 |
| 2021/11/15 | 1,481 | 1,496 | 1,451 | 1,451 | 78,300 |
| 2021/11/12 | 1,462 | 1,486 | 1,462 | 1,481 | 71,800 |
| 2021/11/11 | 1,466 | 1,470 | 1,457 | 1,462 | 40,400 |
| 2021/11/10 | 1,475 | 1,479 | 1,462 | 1,464 | 45,600 |
| 2021/11/09 | 1,487 | 1,492 | 1,468 | 1,468 | 56,500 |
| 2021/11/08 | 1,509 | 1,520 | 1,486 | 1,486 | 60,800 |
| 2021/11/05 | 1,508 | 1,513 | 1,501 | 1,509 | 51,100 |
| 2021/11/04 | 1,535 | 1,544 | 1,519 | 1,527 | 109,400 |
| 2021/11/02 | 1,524 | 1,535 | 1,506 | 1,514 | 81,000 |
| 2021/11/01 | 1,517 | 1,536 | 1,511 | 1,534 | 87,900 |
| 2021/10/29 | 1,480 | 1,497 | 1,464 | 1,494 | 89,700 |
| 2021/10/28 | 1,476 | 1,493 | 1,468 | 1,480 | 82,700 |
| 2021/10/27 | 1,498 | 1,504 | 1,484 | 1,487 | 48,400 |
| 2021/10/26 | 1,515 | 1,517 | 1,498 | 1,503 | 62,900 |
| 2021/10/25 | 1,526 | 1,542 | 1,520 | 1,523 | 41,200 |
| 2021/10/22 | 1,525 | 1,535 | 1,519 | 1,531 | 51,400 |
| 2021/10/21 | 1,545 | 1,551 | 1,535 | 1,543 | 30,900 |
| 2021/10/20 | 1,540 | 1,581 | 1,540 | 1,541 | 51,500 |
| 2021/10/19 | 1,556 | 1,556 | 1,532 | 1,536 | 39,500 |
| 2021/10/18 | 1,578 | 1,578 | 1,531 | 1,560 | 66,500 |
| 2021/10/15 | 1,521 | 1,544 | 1,513 | 1,540 | 60,600 |
| 2021/10/14 | 1,498 | 1,509 | 1,484 | 1,509 | 71,500 |
| 2021/10/13 | 1,545 | 1,545 | 1,516 | 1,520 | 79,600 |
| 2021/10/12 | 1,562 | 1,566 | 1,538 | 1,545 | 60,800 |
| 2021/10/11 | 1,574 | 1,583 | 1,570 | 1,583 | 32,800 |
| 2021/10/08 | 1,577 | 1,590 | 1,565 | 1,574 | 65,100 |
| 2021/10/07 | 1,544 | 1,560 | 1,539 | 1,552 | 59,000 |
| 2021/10/06 | 1,546 | 1,578 | 1,546 | 1,553 | 86,900 |
| 2021/10/05 | 1,550 | 1,579 | 1,538 | 1,546 | 80,700 |
| 2021/10/04 | 1,572 | 1,576 | 1,558 | 1,574 | 64,200 |
| 2021/10/01 | 1,574 | 1,577 | 1,543 | 1,549 | 113,800 |
| 2021/09/30 | 1,580 | 1,615 | 1,571 | 1,587 | 117,000 |
| 2021/09/29 | 1,597 | 1,597 | 1,558 | 1,582 | 148,500 |
| 2021/09/28 | 1,624 | 1,626 | 1,590 | 1,624 | 128,800 |
| 2021/09/27 | 1,629 | 1,633 | 1,599 | 1,605 | 102,700 |
| 2021/09/24 | 1,590 | 1,624 | 1,590 | 1,619 | 142,100 |
| 2021/09/22 | 1,585 | 1,585 | 1,550 | 1,550 | 89,400 |
| 2021/09/21 | 1,615 | 1,615 | 1,591 | 1,591 | 108,700 |
| 2021/09/17 | 1,648 | 1,648 | 1,624 | 1,642 | 171,200 |
| 2021/09/16 | 1,616 | 1,635 | 1,610 | 1,628 | 90,700 |
| 2021/09/15 | 1,646 | 1,646 | 1,605 | 1,610 | 88,300 |
| 2021/09/14 | 1,637 | 1,651 | 1,619 | 1,651 | 127,400 |
| 2021/09/13 | 1,604 | 1,634 | 1,593 | 1,634 | 101,700 |
| 2021/09/10 | 1,579 | 1,619 | 1,575 | 1,611 | 193,300 |
| 2021/09/09 | 1,601 | 1,606 | 1,572 | 1,580 | 87,400 |
| 2021/09/08 | 1,604 | 1,613 | 1,590 | 1,604 | 138,500 |
| 2021/09/07 | 1,599 | 1,603 | 1,577 | 1,592 | 100,900 |
| 2021/09/06 | 1,597 | 1,600 | 1,573 | 1,579 | 85,800 |
| 2021/09/03 | 1,585 | 1,607 | 1,582 | 1,598 | 149,800 |
| 2021/09/02 | 1,583 | 1,585 | 1,569 | 1,585 | 64,000 |
| 2021/09/01 | 1,570 | 1,579 | 1,567 | 1,579 | 46,800 |
| 2021/08/31 | 1,580 | 1,583 | 1,562 | 1,570 | 91,400 |
| 2021/08/30 | 1,588 | 1,597 | 1,585 | 1,594 | 53,100 |
| 2021/08/27 | 1,567 | 1,574 | 1,554 | 1,572 | 44,800 |
| 2021/08/26 | 1,552 | 1,564 | 1,543 | 1,563 | 51,800 |
| 2021/08/25 | 1,550 | 1,560 | 1,542 | 1,550 | 36,200 |
| 2021/08/24 | 1,537 | 1,554 | 1,529 | 1,546 | 57,800 |
| 2021/08/23 | 1,540 | 1,548 | 1,534 | 1,535 | 53,200 |
| 2021/08/20 | 1,523 | 1,533 | 1,511 | 1,518 | 61,100 |
| 2021/08/19 | 1,534 | 1,544 | 1,518 | 1,522 | 73,300 |
| 2021/08/18 | 1,519 | 1,550 | 1,515 | 1,541 | 78,900 |
| 2021/08/17 | 1,523 | 1,523 | 1,504 | 1,507 | 36,600 |
| 2021/08/16 | 1,541 | 1,541 | 1,508 | 1,514 | 61,200 |
| 2021/08/13 | 1,542 | 1,557 | 1,535 | 1,552 | 48,200 |
| 2021/08/12 | 1,530 | 1,550 | 1,526 | 1,542 | 77,100 |
| 2021/08/11 | 1,510 | 1,526 | 1,506 | 1,510 | 67,500 |
| 2021/08/10 | 1,496 | 1,524 | 1,486 | 1,491 | 85,200 |
| 2021/08/06 | 1,496 | 1,500 | 1,482 | 1,488 | 43,400 |
| 2021/08/05 | 1,486 | 1,497 | 1,474 | 1,487 | 61,100 |
| 2021/08/04 | 1,487 | 1,502 | 1,479 | 1,485 | 81,200 |
| 2021/08/03 | 1,499 | 1,512 | 1,493 | 1,495 | 92,300 |
| 2021/08/02 | 1,489 | 1,513 | 1,486 | 1,503 | 122,200 |
| 2021/07/30 | 1,493 | 1,501 | 1,456 | 1,459 | 114,600 |
| 2021/07/29 | 1,510 | 1,519 | 1,494 | 1,500 | 112,100 |
| 2021/07/28 | 1,501 | 1,516 | 1,496 | 1,504 | 113,000 |
| 2021/07/27 | 1,510 | 1,521 | 1,510 | 1,517 | 112,700 |
| 2021/07/26 | 1,510 | 1,510 | 1,494 | 1,503 | 57,100 |
| 2021/07/21 | 1,474 | 1,497 | 1,474 | 1,480 | 71,200 |
| 2021/07/20 | 1,440 | 1,467 | 1,433 | 1,459 | 122,200 |
| 2021/07/19 | 1,475 | 1,475 | 1,451 | 1,459 | 106,600 |
| 2021/07/16 | 1,503 | 1,518 | 1,489 | 1,489 | 84,100 |
| 2021/07/15 | 1,540 | 1,542 | 1,512 | 1,517 | 115,900 |
| 2021/07/14 | 1,524 | 1,531 | 1,514 | 1,525 | 67,400 |
| 2021/07/13 | 1,510 | 1,529 | 1,509 | 1,529 | 121,700 |
| 2021/07/12 | 1,496 | 1,507 | 1,486 | 1,502 | 136,500 |
| 2021/07/09 | 1,446 | 1,454 | 1,427 | 1,448 | 200,600 |
| 2021/07/08 | 1,461 | 1,480 | 1,461 | 1,462 | 105,100 |
| 2021/07/07 | 1,468 | 1,494 | 1,468 | 1,471 | 80,900 |
| 2021/07/06 | 1,492 | 1,504 | 1,487 | 1,497 | 49,700 |
| 2021/07/05 | 1,494 | 1,494 | 1,479 | 1,479 | 75,100 |
| 2021/07/02 | 1,472 | 1,498 | 1,472 | 1,494 | 113,000 |
| 2021/07/01 | 1,442 | 1,461 | 1,442 | 1,459 | 109,900 |
| 2021/06/30 | 1,474 | 1,476 | 1,437 | 1,437 | 86,800 |
| 2021/06/29 | 1,485 | 1,486 | 1,460 | 1,463 | 64,900 |
| 2021/06/28 | 1,480 | 1,505 | 1,480 | 1,501 | 83,800 |
| 2021/06/25 | 1,472 | 1,478 | 1,465 | 1,470 | 49,600 |
| 2021/06/24 | 1,456 | 1,471 | 1,454 | 1,465 | 35,100 |
| 2021/06/23 | 1,471 | 1,496 | 1,462 | 1,467 | 107,900 |
| 2021/06/22 | 1,450 | 1,473 | 1,448 | 1,471 | 119,400 |
| 2021/06/21 | 1,438 | 1,441 | 1,415 | 1,420 | 146,500 |
| 2021/06/18 | 1,456 | 1,468 | 1,448 | 1,455 | 144,200 |
| 2021/06/17 | 1,476 | 1,488 | 1,461 | 1,461 | 76,200 |
| 2021/06/16 | 1,464 | 1,477 | 1,461 | 1,469 | 69,000 |
| 2021/06/15 | 1,452 | 1,472 | 1,451 | 1,464 | 78,900 |
| 2021/06/14 | 1,456 | 1,456 | 1,444 | 1,452 | 61,000 |
| 2021/06/11 | 1,455 | 1,455 | 1,432 | 1,442 | 209,500 |
| 2021/06/10 | 1,445 | 1,463 | 1,441 | 1,457 | 107,500 |
| 2021/06/09 | 1,485 | 1,494 | 1,455 | 1,456 | 80,700 |
| 2021/06/08 | 1,463 | 1,482 | 1,463 | 1,475 | 96,600 |
| 2021/06/07 | 1,499 | 1,500 | 1,453 | 1,465 | 174,100 |
| 2021/06/04 | 1,492 | 1,500 | 1,483 | 1,499 | 78,600 |
| 2021/06/03 | 1,490 | 1,515 | 1,489 | 1,497 | 124,000 |
| 2021/06/02 | 1,463 | 1,497 | 1,448 | 1,490 | 163,200 |
| 2021/06/01 | 1,448 | 1,470 | 1,433 | 1,465 | 163,000 |
| 2021/05/31 | 1,500 | 1,500 | 1,439 | 1,448 | 180,200 |
| 2021/05/28 | 1,474 | 1,504 | 1,466 | 1,503 | 110,200 |
| 2021/05/27 | 1,482 | 1,500 | 1,454 | 1,454 | 182,000 |
| 2021/05/26 | 1,479 | 1,500 | 1,479 | 1,484 | 73,200 |
| 2021/05/25 | 1,499 | 1,510 | 1,490 | 1,500 | 78,900 |
| 2021/05/24 | 1,504 | 1,528 | 1,504 | 1,515 | 61,300 |
| 2021/05/21 | 1,500 | 1,517 | 1,490 | 1,501 | 97,100 |
| 2021/05/20 | 1,482 | 1,519 | 1,482 | 1,509 | 90,200 |
| 2021/05/19 | 1,480 | 1,503 | 1,475 | 1,482 | 101,700 |
| 2021/05/18 | 1,527 | 1,541 | 1,486 | 1,497 | 109,000 |
| 2021/05/17 | 1,496 | 1,540 | 1,470 | 1,522 | 189,100 |
| 2021/05/14 | 1,444 | 1,485 | 1,438 | 1,466 | 98,400 |
| 2021/05/13 | 1,455 | 1,485 | 1,430 | 1,430 | 163,000 |
| 2021/05/12 | 1,450 | 1,461 | 1,434 | 1,455 | 94,800 |
| 2021/05/11 | 1,487 | 1,495 | 1,452 | 1,458 | 115,500 |
| 2021/05/10 | 1,502 | 1,512 | 1,490 | 1,500 | 53,400 |
| 2021/05/07 | 1,480 | 1,514 | 1,480 | 1,508 | 105,600 |
| 2021/05/06 | 1,450 | 1,475 | 1,443 | 1,465 | 112,000 |
| 2021/04/30 | 1,448 | 1,465 | 1,433 | 1,437 | 82,800 |
| 2021/04/28 | 1,451 | 1,462 | 1,441 | 1,443 | 88,800 |
| 2021/04/27 | 1,457 | 1,462 | 1,450 | 1,450 | 63,300 |
| 2021/04/26 | 1,464 | 1,478 | 1,454 | 1,457 | 74,900 |
| 2021/04/23 | 1,484 | 1,490 | 1,473 | 1,474 | 39,400 |
| 2021/04/22 | 1,497 | 1,507 | 1,474 | 1,488 | 47,200 |
| 2021/04/21 | 1,461 | 1,473 | 1,452 | 1,472 | 103,600 |
| 2021/04/20 | 1,516 | 1,522 | 1,485 | 1,491 | 87,600 |
| 2021/04/19 | 1,533 | 1,533 | 1,512 | 1,527 | 51,100 |
| 2021/04/16 | 1,530 | 1,536 | 1,511 | 1,525 | 43,000 |
| 2021/04/15 | 1,530 | 1,545 | 1,515 | 1,527 | 38,600 |
| 2021/04/14 | 1,525 | 1,527 | 1,501 | 1,516 | 67,900 |
| 2021/04/13 | 1,543 | 1,550 | 1,532 | 1,533 | 50,800 |
| 2021/04/12 | 1,550 | 1,550 | 1,518 | 1,540 | 69,600 |
| 2021/04/09 | 1,541 | 1,555 | 1,527 | 1,531 | 104,200 |
| 2021/04/08 | 1,583 | 1,590 | 1,529 | 1,538 | 129,400 |
| 2021/04/07 | 1,588 | 1,602 | 1,583 | 1,597 | 64,400 |
| 2021/04/06 | 1,640 | 1,651 | 1,586 | 1,591 | 79,500 |
| 2021/04/05 | 1,630 | 1,666 | 1,626 | 1,651 | 97,100 |
| 2021/04/02 | 1,634 | 1,637 | 1,596 | 1,627 | 68,300 |
| 2021/04/01 | 1,663 | 1,670 | 1,613 | 1,618 | 96,800 |
| 2021/03/31 | 1,676 | 1,693 | 1,656 | 1,657 | 115,800 |
| 2021/03/30 | 1,710 | 1,729 | 1,693 | 1,716 | 148,300 |
| 2021/03/29 | 1,770 | 1,785 | 1,736 | 1,767 | 189,500 |
| 2021/03/26 | 1,749 | 1,753 | 1,725 | 1,734 | 139,700 |
| 2021/03/25 | 1,701 | 1,744 | 1,694 | 1,732 | 143,700 |
| 2021/03/24 | 1,724 | 1,724 | 1,669 | 1,670 | 189,000 |
| 2021/03/23 | 1,778 | 1,778 | 1,743 | 1,743 | 186,500 |
| 2021/03/22 | 1,769 | 1,790 | 1,746 | 1,776 | 193,300 |
| 2021/03/19 | 1,724 | 1,798 | 1,709 | 1,763 | 298,000 |
| 2021/03/18 | 1,665 | 1,708 | 1,654 | 1,694 | 193,400 |
| 2021/03/17 | 1,626 | 1,662 | 1,613 | 1,662 | 122,900 |
| 2021/03/16 | 1,598 | 1,627 | 1,594 | 1,626 | 154,600 |
| 2021/03/15 | 1,567 | 1,612 | 1,567 | 1,612 | 125,400 |
| 2021/03/12 | 1,534 | 1,551 | 1,517 | 1,551 | 163,100 |
| 2021/03/11 | 1,537 | 1,565 | 1,529 | 1,561 | 170,800 |
| 2021/03/10 | 1,531 | 1,533 | 1,501 | 1,521 | 119,200 |
| 2021/03/09 | 1,522 | 1,557 | 1,516 | 1,535 | 174,100 |
| 2021/03/08 | 1,515 | 1,521 | 1,495 | 1,507 | 108,000 |
| 2021/03/05 | 1,485 | 1,495 | 1,465 | 1,494 | 146,900 |
| 2021/03/04 | 1,460 | 1,474 | 1,440 | 1,470 | 168,900 |
| 2021/03/03 | 1,465 | 1,469 | 1,449 | 1,459 | 119,200 |
| 2021/03/02 | 1,478 | 1,479 | 1,443 | 1,463 | 131,400 |
| 2021/03/01 | 1,440 | 1,482 | 1,430 | 1,477 | 152,200 |
| 2021/02/26 | 1,470 | 1,473 | 1,440 | 1,440 | 240,600 |
| 2021/02/25 | 1,475 | 1,482 | 1,462 | 1,470 | 123,400 |
| 2021/02/24 | 1,451 | 1,462 | 1,435 | 1,455 | 155,200 |
| 2021/02/22 | 1,471 | 1,473 | 1,441 | 1,446 | 68,100 |
| 2021/02/19 | 1,446 | 1,457 | 1,436 | 1,452 | 103,100 |
| 2021/02/18 | 1,468 | 1,468 | 1,440 | 1,457 | 146,300 |
| 2021/02/17 | 1,441 | 1,468 | 1,441 | 1,457 | 139,900 |
| 2021/02/16 | 1,449 | 1,490 | 1,444 | 1,447 | 141,100 |
| 2021/02/15 | 1,430 | 1,451 | 1,429 | 1,445 | 117,100 |
| 2021/02/12 | 1,408 | 1,424 | 1,404 | 1,418 | 84,500 |
| 2021/02/10 | 1,413 | 1,431 | 1,398 | 1,398 | 104,600 |
| 2021/02/09 | 1,421 | 1,423 | 1,410 | 1,423 | 78,000 |
| 2021/02/08 | 1,385 | 1,426 | 1,385 | 1,422 | 156,900 |
| 2021/02/05 | 1,385 | 1,388 | 1,366 | 1,377 | 140,000 |
| 2021/02/04 | 1,355 | 1,374 | 1,355 | 1,369 | 88,000 |
| 2021/02/03 | 1,345 | 1,365 | 1,345 | 1,355 | 134,600 |
| 2021/02/02 | 1,359 | 1,359 | 1,330 | 1,344 | 126,800 |
| 2021/02/01 | 1,347 | 1,364 | 1,341 | 1,350 | 112,900 |
| 2021/01/29 | 1,353 | 1,364 | 1,340 | 1,353 | 129,900 |
| 2021/01/28 | 1,350 | 1,362 | 1,341 | 1,353 | 199,000 |
| 2021/01/27 | 1,365 | 1,372 | 1,353 | 1,363 | 82,800 |
| 2021/01/26 | 1,377 | 1,377 | 1,356 | 1,361 | 72,300 |
| 2021/01/25 | 1,375 | 1,382 | 1,358 | 1,372 | 80,000 |
| 2021/01/22 | 1,378 | 1,380 | 1,363 | 1,373 | 82,300 |
| 2021/01/21 | 1,401 | 1,414 | 1,385 | 1,392 | 104,100 |
| 2021/01/20 | 1,409 | 1,409 | 1,378 | 1,403 | 191,600 |
| 2021/01/19 | 1,461 | 1,461 | 1,414 | 1,414 | 163,100 |
| 2021/01/18 | 1,434 | 1,455 | 1,430 | 1,452 | 59,800 |
| 2021/01/15 | 1,480 | 1,481 | 1,450 | 1,450 | 146,800 |
| 2021/01/14 | 1,461 | 1,482 | 1,457 | 1,476 | 129,000 |
| 2021/01/13 | 1,462 | 1,483 | 1,460 | 1,470 | 63,300 |
| 2021/01/12 | 1,484 | 1,492 | 1,465 | 1,479 | 79,200 |
| 2021/01/08 | 1,470 | 1,497 | 1,457 | 1,490 | 127,700 |
| 2021/01/07 | 1,475 | 1,486 | 1,463 | 1,469 | 164,000 |
| 2021/01/06 | 1,420 | 1,449 | 1,417 | 1,442 | 115,100 |
| 2021/01/05 | 1,437 | 1,440 | 1,414 | 1,428 | 121,600 |
| 2021/01/04 | 1,470 | 1,470 | 1,429 | 1,437 | 125,600 |