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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,241 | 2,252 | 2,207 | 2,214 | 68,000 |
| 2024/12/27 | 2,250 | 2,250 | 2,223 | 2,236 | 73,900 |
| 2024/12/26 | 2,243 | 2,243 | 2,217 | 2,236 | 142,500 |
| 2024/12/25 | 2,278 | 2,280 | 2,216 | 2,242 | 123,900 |
| 2024/12/24 | 2,240 | 2,276 | 2,240 | 2,258 | 187,600 |
| 2024/12/23 | 2,165 | 2,232 | 2,140 | 2,218 | 232,900 |
| 2024/12/20 | 2,150 | 2,150 | 2,111 | 2,129 | 171,900 |
| 2024/12/19 | 2,080 | 2,151 | 2,072 | 2,139 | 189,500 |
| 2024/12/18 | 2,085 | 2,127 | 2,070 | 2,110 | 119,500 |
| 2024/12/17 | 2,100 | 2,124 | 2,088 | 2,100 | 96,600 |
| 2024/12/16 | 2,129 | 2,129 | 2,086 | 2,097 | 144,600 |
| 2024/12/13 | 2,126 | 2,151 | 2,109 | 2,121 | 228,800 |
| 2024/12/12 | 2,133 | 2,169 | 2,129 | 2,147 | 136,100 |
| 2024/12/11 | 2,119 | 2,124 | 2,100 | 2,115 | 67,000 |
| 2024/12/10 | 2,130 | 2,138 | 2,103 | 2,112 | 86,000 |
| 2024/12/09 | 2,120 | 2,130 | 2,088 | 2,110 | 129,000 |
| 2024/12/06 | 2,112 | 2,127 | 2,082 | 2,107 | 92,300 |
| 2024/12/05 | 2,131 | 2,144 | 2,108 | 2,129 | 113,300 |
| 2024/12/04 | 2,136 | 2,164 | 2,115 | 2,115 | 121,700 |
| 2024/12/03 | 2,144 | 2,161 | 2,119 | 2,136 | 203,400 |
| 2024/12/02 | 2,082 | 2,115 | 2,079 | 2,112 | 209,000 |
| 2024/11/29 | 2,050 | 2,081 | 2,040 | 2,066 | 105,500 |
| 2024/11/28 | 2,060 | 2,073 | 2,036 | 2,042 | 63,600 |
| 2024/11/27 | 2,045 | 2,067 | 2,035 | 2,061 | 108,600 |
| 2024/11/26 | 2,076 | 2,086 | 2,049 | 2,062 | 71,400 |
| 2024/11/25 | 2,100 | 2,119 | 2,073 | 2,078 | 197,600 |
| 2024/11/22 | 2,092 | 2,111 | 2,087 | 2,092 | 89,500 |
| 2024/11/21 | 2,058 | 2,100 | 2,058 | 2,083 | 82,500 |
| 2024/11/20 | 2,080 | 2,086 | 2,048 | 2,057 | 70,000 |
| 2024/11/19 | 2,064 | 2,098 | 2,054 | 2,098 | 85,500 |
| 2024/11/18 | 2,077 | 2,099 | 2,051 | 2,077 | 146,800 |
| 2024/11/15 | 2,090 | 2,099 | 2,054 | 2,063 | 115,200 |
| 2024/11/14 | 2,029 | 2,077 | 2,029 | 2,054 | 198,200 |
| 2024/11/13 | 2,059 | 2,093 | 2,008 | 2,021 | 174,100 |
| 2024/11/12 | 1,990 | 2,127 | 1,976 | 2,059 | 395,700 |
| 2024/11/11 | 1,867 | 1,999 | 1,845 | 1,987 | 242,000 |
| 2024/11/08 | 1,869 | 1,883 | 1,858 | 1,867 | 66,600 |
| 2024/11/07 | 1,896 | 1,920 | 1,854 | 1,862 | 154,000 |
| 2024/11/06 | 1,810 | 1,859 | 1,809 | 1,856 | 123,500 |
| 2024/11/05 | 1,812 | 1,812 | 1,779 | 1,810 | 102,900 |
| 2024/11/01 | 1,793 | 1,818 | 1,791 | 1,804 | 72,300 |
| 2024/10/31 | 1,820 | 1,830 | 1,783 | 1,803 | 93,800 |
| 2024/10/30 | 1,823 | 1,824 | 1,793 | 1,811 | 229,000 |
| 2024/10/29 | 1,798 | 1,823 | 1,796 | 1,817 | 67,400 |
| 2024/10/28 | 1,767 | 1,798 | 1,767 | 1,792 | 83,600 |
| 2024/10/25 | 1,790 | 1,812 | 1,753 | 1,785 | 104,800 |
| 2024/10/24 | 1,774 | 1,793 | 1,761 | 1,790 | 104,400 |
| 2024/10/23 | 1,797 | 1,799 | 1,770 | 1,774 | 92,500 |
| 2024/10/22 | 1,787 | 1,806 | 1,775 | 1,783 | 95,000 |
| 2024/10/21 | 1,818 | 1,818 | 1,785 | 1,798 | 78,600 |
| 2024/10/18 | 1,805 | 1,823 | 1,788 | 1,818 | 51,800 |
| 2024/10/17 | 1,779 | 1,800 | 1,763 | 1,794 | 76,500 |
| 2024/10/16 | 1,751 | 1,788 | 1,742 | 1,767 | 72,700 |
| 2024/10/15 | 1,759 | 1,778 | 1,749 | 1,763 | 130,500 |
| 2024/10/11 | 1,760 | 1,770 | 1,735 | 1,735 | 90,800 |
| 2024/10/10 | 1,801 | 1,801 | 1,742 | 1,744 | 87,300 |
| 2024/10/09 | 1,800 | 1,808 | 1,763 | 1,775 | 105,400 |
| 2024/10/08 | 1,800 | 1,817 | 1,783 | 1,791 | 176,800 |
| 2024/10/07 | 1,760 | 1,828 | 1,740 | 1,810 | 164,000 |
| 2024/10/04 | 1,699 | 1,731 | 1,690 | 1,720 | 128,900 |
| 2024/10/03 | 1,699 | 1,701 | 1,677 | 1,693 | 99,100 |
| 2024/10/02 | 1,687 | 1,704 | 1,671 | 1,683 | 120,500 |
| 2024/10/01 | 1,679 | 1,706 | 1,669 | 1,702 | 93,700 |
| 2024/09/30 | 1,684 | 1,710 | 1,661 | 1,675 | 136,000 |
| 2024/09/27 | 1,714 | 1,714 | 1,670 | 1,680 | 102,000 |
| 2024/09/26 | 1,712 | 1,740 | 1,691 | 1,737 | 185,000 |
| 2024/09/25 | 1,713 | 1,713 | 1,665 | 1,679 | 139,500 |
| 2024/09/24 | 1,756 | 1,756 | 1,707 | 1,709 | 92,200 |
| 2024/09/20 | 1,788 | 1,788 | 1,747 | 1,747 | 145,000 |
| 2024/09/19 | 1,755 | 1,776 | 1,749 | 1,755 | 130,700 |
| 2024/09/18 | 1,730 | 1,742 | 1,717 | 1,738 | 98,800 |
| 2024/09/17 | 1,737 | 1,741 | 1,680 | 1,709 | 139,100 |
| 2024/09/13 | 1,759 | 1,780 | 1,716 | 1,716 | 217,200 |
| 2024/09/12 | 1,759 | 1,794 | 1,743 | 1,759 | 94,200 |
| 2024/09/11 | 1,766 | 1,796 | 1,736 | 1,750 | 164,300 |
| 2024/09/10 | 1,782 | 1,810 | 1,782 | 1,799 | 126,400 |
| 2024/09/09 | 1,777 | 1,791 | 1,745 | 1,787 | 82,200 |
| 2024/09/06 | 1,831 | 1,839 | 1,805 | 1,817 | 64,200 |
| 2024/09/05 | 1,799 | 1,854 | 1,799 | 1,811 | 85,300 |
| 2024/09/04 | 1,874 | 1,886 | 1,836 | 1,837 | 157,900 |
| 2024/09/03 | 1,896 | 1,936 | 1,894 | 1,924 | 159,200 |
| 2024/09/02 | 1,880 | 1,897 | 1,871 | 1,886 | 163,400 |
| 2024/08/30 | 1,867 | 1,883 | 1,863 | 1,871 | 162,200 |
| 2024/08/29 | 1,840 | 1,883 | 1,840 | 1,854 | 135,900 |
| 2024/08/28 | 1,800 | 1,845 | 1,800 | 1,845 | 90,000 |
| 2024/08/27 | 1,788 | 1,838 | 1,788 | 1,826 | 102,300 |
| 2024/08/26 | 1,795 | 1,808 | 1,771 | 1,788 | 118,400 |
| 2024/08/23 | 1,786 | 1,807 | 1,771 | 1,795 | 90,700 |
| 2024/08/22 | 1,784 | 1,786 | 1,768 | 1,786 | 66,000 |
| 2024/08/21 | 1,770 | 1,798 | 1,762 | 1,781 | 59,600 |
| 2024/08/20 | 1,837 | 1,837 | 1,778 | 1,791 | 89,100 |
| 2024/08/19 | 1,828 | 1,848 | 1,787 | 1,805 | 100,400 |
| 2024/08/16 | 1,832 | 1,859 | 1,821 | 1,841 | 105,400 |
| 2024/08/15 | 1,778 | 1,814 | 1,763 | 1,792 | 119,700 |
| 2024/08/14 | 1,706 | 1,760 | 1,706 | 1,758 | 110,000 |
| 2024/08/13 | 1,668 | 1,706 | 1,660 | 1,698 | 139,900 |
| 2024/08/09 | 1,666 | 1,697 | 1,611 | 1,668 | 186,400 |
| 2024/08/08 | 1,637 | 1,673 | 1,617 | 1,626 | 183,200 |
| 2024/08/07 | 1,600 | 1,731 | 1,586 | 1,677 | 242,300 |
| 2024/08/06 | 1,627 | 1,713 | 1,555 | 1,651 | 495,800 |
| 2024/08/05 | 1,680 | 1,691 | 1,501 | 1,607 | 283,800 |
| 2024/08/02 | 1,900 | 1,907 | 1,838 | 1,838 | 269,200 |
| 2024/08/01 | 1,982 | 2,013 | 1,956 | 1,980 | 263,600 |
| 2024/07/31 | 1,882 | 1,982 | 1,882 | 1,982 | 155,800 |
| 2024/07/30 | 1,913 | 1,922 | 1,871 | 1,883 | 93,500 |
| 2024/07/29 | 1,885 | 1,930 | 1,885 | 1,927 | 67,000 |
| 2024/07/26 | 1,872 | 1,887 | 1,859 | 1,882 | 89,200 |
| 2024/07/25 | 1,897 | 1,912 | 1,871 | 1,881 | 118,800 |
| 2024/07/24 | 1,890 | 1,940 | 1,890 | 1,907 | 87,100 |
| 2024/07/23 | 1,902 | 1,933 | 1,902 | 1,925 | 56,400 |
| 2024/07/22 | 1,913 | 1,927 | 1,887 | 1,887 | 59,200 |
| 2024/07/19 | 1,920 | 1,931 | 1,896 | 1,913 | 61,900 |
| 2024/07/18 | 1,910 | 1,936 | 1,895 | 1,918 | 88,400 |
| 2024/07/17 | 1,933 | 1,942 | 1,918 | 1,918 | 72,000 |
| 2024/07/16 | 1,938 | 1,952 | 1,920 | 1,920 | 69,500 |
| 2024/07/12 | 1,895 | 1,942 | 1,895 | 1,935 | 96,300 |
| 2024/07/11 | 1,945 | 1,945 | 1,903 | 1,906 | 81,200 |
| 2024/07/10 | 1,900 | 1,921 | 1,886 | 1,915 | 107,400 |
| 2024/07/09 | 1,910 | 1,921 | 1,885 | 1,908 | 85,700 |
| 2024/07/08 | 1,914 | 1,914 | 1,873 | 1,899 | 90,000 |
| 2024/07/05 | 1,949 | 1,955 | 1,914 | 1,914 | 84,900 |
| 2024/07/04 | 1,949 | 1,961 | 1,939 | 1,950 | 91,900 |
| 2024/07/03 | 1,941 | 1,968 | 1,931 | 1,961 | 104,000 |
| 2024/07/02 | 1,943 | 1,975 | 1,943 | 1,966 | 121,500 |
| 2024/07/01 | 1,898 | 1,936 | 1,881 | 1,935 | 125,700 |
| 2024/06/28 | 1,869 | 1,886 | 1,860 | 1,874 | 101,300 |
| 2024/06/27 | 1,838 | 1,864 | 1,838 | 1,859 | 88,900 |
| 2024/06/26 | 1,860 | 1,860 | 1,834 | 1,840 | 131,400 |
| 2024/06/25 | 1,835 | 1,887 | 1,835 | 1,869 | 70,100 |
| 2024/06/24 | 1,844 | 1,856 | 1,825 | 1,835 | 82,900 |
| 2024/06/21 | 1,821 | 1,851 | 1,807 | 1,834 | 209,000 |
| 2024/06/20 | 1,831 | 1,859 | 1,801 | 1,810 | 187,000 |
| 2024/06/19 | 1,895 | 1,895 | 1,864 | 1,871 | 56,600 |
| 2024/06/18 | 1,890 | 1,898 | 1,850 | 1,856 | 74,900 |
| 2024/06/17 | 1,850 | 1,876 | 1,849 | 1,870 | 93,900 |
| 2024/06/14 | 1,830 | 1,851 | 1,815 | 1,848 | 180,300 |
| 2024/06/13 | 1,860 | 1,863 | 1,828 | 1,840 | 74,800 |
| 2024/06/12 | 1,857 | 1,872 | 1,854 | 1,859 | 59,100 |
| 2024/06/11 | 1,894 | 1,900 | 1,876 | 1,876 | 51,800 |
| 2024/06/10 | 1,881 | 1,905 | 1,874 | 1,888 | 73,500 |
| 2024/06/07 | 1,849 | 1,890 | 1,849 | 1,868 | 74,200 |
| 2024/06/06 | 1,831 | 1,859 | 1,821 | 1,845 | 122,500 |
| 2024/06/05 | 1,853 | 1,866 | 1,826 | 1,847 | 136,400 |
| 2024/06/04 | 1,943 | 1,962 | 1,891 | 1,893 | 100,100 |
| 2024/06/03 | 1,925 | 1,967 | 1,925 | 1,953 | 140,000 |
| 2024/05/31 | 1,900 | 1,922 | 1,889 | 1,903 | 220,300 |
| 2024/05/30 | 1,845 | 1,880 | 1,838 | 1,879 | 99,700 |
| 2024/05/29 | 1,878 | 1,892 | 1,845 | 1,857 | 135,700 |
| 2024/05/28 | 1,877 | 1,898 | 1,869 | 1,874 | 80,900 |
| 2024/05/27 | 1,852 | 1,877 | 1,841 | 1,872 | 57,100 |
| 2024/05/24 | 1,828 | 1,863 | 1,828 | 1,852 | 90,400 |
| 2024/05/23 | 1,875 | 1,878 | 1,843 | 1,860 | 81,100 |
| 2024/05/22 | 1,883 | 1,903 | 1,856 | 1,875 | 90,900 |
| 2024/05/21 | 1,910 | 1,924 | 1,880 | 1,883 | 88,500 |
| 2024/05/20 | 1,879 | 1,923 | 1,879 | 1,910 | 88,100 |
| 2024/05/17 | 1,858 | 1,903 | 1,858 | 1,891 | 83,700 |
| 2024/05/16 | 1,929 | 1,929 | 1,867 | 1,884 | 99,200 |
| 2024/05/15 | 1,952 | 1,959 | 1,884 | 1,901 | 103,800 |
| 2024/05/14 | 2,000 | 2,020 | 1,945 | 1,952 | 309,700 |
| 2024/05/13 | 1,844 | 2,048 | 1,813 | 2,030 | 344,800 |
| 2024/05/10 | 1,812 | 1,835 | 1,802 | 1,834 | 63,200 |
| 2024/05/09 | 1,800 | 1,810 | 1,783 | 1,798 | 70,500 |
| 2024/05/08 | 1,762 | 1,778 | 1,750 | 1,775 | 59,000 |
| 2024/05/07 | 1,778 | 1,782 | 1,756 | 1,762 | 58,200 |
| 2024/05/02 | 1,802 | 1,802 | 1,778 | 1,778 | 48,300 |
| 2024/05/01 | 1,805 | 1,805 | 1,775 | 1,792 | 49,000 |
| 2024/04/30 | 1,796 | 1,818 | 1,774 | 1,811 | 98,400 |
| 2024/04/26 | 1,755 | 1,796 | 1,752 | 1,787 | 88,400 |
| 2024/04/25 | 1,788 | 1,805 | 1,765 | 1,765 | 61,300 |
| 2024/04/24 | 1,800 | 1,818 | 1,796 | 1,799 | 69,500 |
| 2024/04/23 | 1,797 | 1,798 | 1,764 | 1,798 | 106,300 |
| 2024/04/22 | 1,749 | 1,780 | 1,738 | 1,780 | 120,800 |
| 2024/04/19 | 1,747 | 1,749 | 1,700 | 1,726 | 102,200 |
| 2024/04/18 | 1,739 | 1,756 | 1,734 | 1,756 | 82,800 |
| 2024/04/17 | 1,736 | 1,742 | 1,713 | 1,718 | 77,400 |
| 2024/04/16 | 1,754 | 1,786 | 1,740 | 1,744 | 94,000 |
| 2024/04/15 | 1,747 | 1,775 | 1,747 | 1,774 | 59,400 |
| 2024/04/12 | 1,778 | 1,786 | 1,761 | 1,773 | 74,300 |
| 2024/04/11 | 1,732 | 1,772 | 1,720 | 1,770 | 100,500 |
| 2024/04/10 | 1,763 | 1,774 | 1,750 | 1,750 | 61,200 |
| 2024/04/09 | 1,800 | 1,802 | 1,772 | 1,788 | 116,400 |
| 2024/04/08 | 1,779 | 1,796 | 1,770 | 1,791 | 64,500 |
| 2024/04/05 | 1,762 | 1,778 | 1,743 | 1,778 | 95,600 |
| 2024/04/04 | 1,800 | 1,815 | 1,783 | 1,793 | 111,600 |
| 2024/04/03 | 1,748 | 1,803 | 1,743 | 1,783 | 102,800 |
| 2024/04/02 | 1,834 | 1,836 | 1,767 | 1,772 | 127,200 |
| 2024/04/01 | 1,859 | 1,859 | 1,814 | 1,819 | 67,400 |
| 2024/03/29 | 1,853 | 1,859 | 1,829 | 1,852 | 119,000 |
| 2024/03/28 | 1,882 | 1,899 | 1,844 | 1,853 | 112,500 |
| 2024/03/27 | 1,916 | 1,936 | 1,907 | 1,915 | 170,200 |
| 2024/03/26 | 1,907 | 1,907 | 1,878 | 1,892 | 71,500 |
| 2024/03/25 | 1,942 | 1,942 | 1,896 | 1,900 | 119,600 |
| 2024/03/22 | 1,960 | 1,960 | 1,933 | 1,944 | 117,100 |
| 2024/03/21 | 1,899 | 1,960 | 1,886 | 1,948 | 204,100 |
| 2024/03/19 | 1,850 | 1,877 | 1,838 | 1,876 | 126,400 |
| 2024/03/18 | 1,849 | 1,871 | 1,821 | 1,859 | 92,600 |
| 2024/03/15 | 1,805 | 1,830 | 1,790 | 1,811 | 221,900 |
| 2024/03/14 | 1,862 | 1,862 | 1,806 | 1,818 | 150,600 |
| 2024/03/13 | 1,870 | 1,870 | 1,799 | 1,834 | 140,500 |
| 2024/03/12 | 1,800 | 1,831 | 1,786 | 1,830 | 120,800 |
| 2024/03/11 | 1,900 | 1,900 | 1,803 | 1,833 | 131,300 |
| 2024/03/08 | 1,865 | 1,930 | 1,852 | 1,889 | 223,400 |
| 2024/03/07 | 1,852 | 1,886 | 1,843 | 1,868 | 109,400 |
| 2024/03/06 | 1,826 | 1,840 | 1,816 | 1,833 | 111,800 |
| 2024/03/05 | 1,831 | 1,837 | 1,808 | 1,828 | 102,600 |
| 2024/03/04 | 1,900 | 1,900 | 1,809 | 1,843 | 158,800 |
| 2024/03/01 | 1,863 | 1,894 | 1,851 | 1,891 | 142,600 |
| 2024/02/29 | 1,826 | 1,868 | 1,814 | 1,863 | 123,900 |
| 2024/02/28 | 1,824 | 1,875 | 1,817 | 1,821 | 142,200 |
| 2024/02/27 | 1,784 | 1,841 | 1,784 | 1,813 | 157,500 |
| 2024/02/26 | 1,792 | 1,794 | 1,751 | 1,767 | 107,800 |
| 2024/02/22 | 1,826 | 1,831 | 1,780 | 1,787 | 116,400 |
| 2024/02/21 | 1,843 | 1,845 | 1,794 | 1,820 | 147,500 |
| 2024/02/20 | 1,894 | 1,902 | 1,842 | 1,855 | 159,600 |
| 2024/02/19 | 1,824 | 1,890 | 1,820 | 1,885 | 170,000 |
| 2024/02/16 | 1,810 | 1,835 | 1,802 | 1,820 | 157,900 |
| 2024/02/15 | 1,799 | 1,818 | 1,777 | 1,778 | 186,700 |
| 2024/02/14 | 1,769 | 1,808 | 1,759 | 1,790 | 259,400 |
| 2024/02/13 | 1,707 | 1,759 | 1,704 | 1,753 | 126,800 |
| 2024/02/09 | 1,745 | 1,745 | 1,697 | 1,698 | 122,700 |
| 2024/02/08 | 1,738 | 1,775 | 1,718 | 1,752 | 171,100 |
| 2024/02/07 | 1,712 | 1,743 | 1,710 | 1,732 | 76,300 |
| 2024/02/06 | 1,735 | 1,742 | 1,720 | 1,725 | 102,700 |
| 2024/02/05 | 1,694 | 1,762 | 1,687 | 1,738 | 178,800 |
| 2024/02/02 | 1,676 | 1,711 | 1,656 | 1,701 | 141,400 |
| 2024/02/01 | 1,655 | 1,679 | 1,642 | 1,673 | 105,800 |
| 2024/01/31 | 1,646 | 1,671 | 1,640 | 1,671 | 70,500 |
| 2024/01/30 | 1,664 | 1,664 | 1,646 | 1,650 | 58,200 |
| 2024/01/29 | 1,675 | 1,688 | 1,662 | 1,672 | 72,200 |
| 2024/01/26 | 1,668 | 1,696 | 1,651 | 1,667 | 131,100 |
| 2024/01/25 | 1,670 | 1,682 | 1,661 | 1,678 | 120,500 |
| 2024/01/24 | 1,643 | 1,670 | 1,640 | 1,670 | 109,100 |
| 2024/01/23 | 1,678 | 1,687 | 1,649 | 1,649 | 81,500 |
| 2024/01/22 | 1,660 | 1,673 | 1,654 | 1,673 | 67,200 |
| 2024/01/19 | 1,664 | 1,664 | 1,636 | 1,648 | 138,000 |
| 2024/01/18 | 1,652 | 1,661 | 1,623 | 1,660 | 140,400 |
| 2024/01/17 | 1,659 | 1,668 | 1,649 | 1,649 | 108,200 |
| 2024/01/16 | 1,665 | 1,665 | 1,639 | 1,656 | 71,100 |
| 2024/01/15 | 1,640 | 1,665 | 1,635 | 1,665 | 115,000 |
| 2024/01/12 | 1,650 | 1,655 | 1,628 | 1,629 | 124,600 |
| 2024/01/11 | 1,612 | 1,654 | 1,612 | 1,644 | 189,500 |
| 2024/01/10 | 1,606 | 1,634 | 1,601 | 1,618 | 144,900 |
| 2024/01/09 | 1,590 | 1,610 | 1,584 | 1,606 | 128,500 |
| 2024/01/05 | 1,576 | 1,591 | 1,572 | 1,589 | 117,400 |
| 2024/01/04 | 1,576 | 1,577 | 1,537 | 1,557 | 119,700 |