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 |
|---|---|---|---|---|---|
| 2026/06/05 | 4,340 | 4,375 | 4,290 | 4,320 | 138,300 |
| 2026/06/04 | 4,210 | 4,350 | 4,195 | 4,270 | 154,800 |
| 2026/06/03 | 4,260 | 4,285 | 4,210 | 4,230 | 139,000 |
| 2026/06/02 | 4,125 | 4,260 | 4,070 | 4,240 | 201,300 |
| 2026/06/01 | 4,265 | 4,310 | 4,190 | 4,235 | 157,300 |
| 2026/05/29 | 4,325 | 4,405 | 4,235 | 4,240 | 315,900 |
| 2026/05/28 | 4,350 | 4,350 | 4,235 | 4,315 | 245,700 |
| 2026/05/27 | 4,450 | 4,480 | 4,360 | 4,400 | 148,200 |
| 2026/05/26 | 4,500 | 4,545 | 4,415 | 4,510 | 117,400 |
| 2026/05/25 | 4,510 | 4,570 | 4,450 | 4,515 | 120,100 |
| 2026/05/22 | 4,565 | 4,565 | 4,490 | 4,525 | 111,800 |
| 2026/05/21 | 4,505 | 4,610 | 4,500 | 4,525 | 128,000 |
| 2026/05/20 | 4,460 | 4,500 | 4,395 | 4,450 | 121,200 |
| 2026/05/19 | 4,400 | 4,490 | 4,365 | 4,420 | 177,700 |
| 2026/05/18 | 4,415 | 4,435 | 4,325 | 4,330 | 147,700 |
| 2026/05/15 | 4,505 | 4,590 | 4,350 | 4,405 | 238,700 |
| 2026/05/14 | 4,225 | 4,505 | 4,195 | 4,475 | 252,300 |
| 2026/05/13 | 4,200 | 4,275 | 4,200 | 4,245 | 101,700 |
| 2026/05/12 | 4,265 | 4,295 | 4,215 | 4,220 | 112,900 |
| 2026/05/11 | 4,155 | 4,250 | 4,155 | 4,225 | 111,200 |
| 2026/05/08 | 4,195 | 4,220 | 4,075 | 4,200 | 176,900 |
| 2026/05/07 | 4,250 | 4,340 | 4,200 | 4,265 | 178,100 |
| 2026/05/01 | 4,100 | 4,170 | 4,080 | 4,155 | 76,500 |
| 2026/04/30 | 4,175 | 4,175 | 4,090 | 4,160 | 165,600 |
| 2026/04/28 | 4,000 | 4,245 | 3,995 | 4,245 | 271,800 |
| 2026/04/27 | 3,815 | 3,985 | 3,805 | 3,930 | 212,200 |
| 2026/04/24 | 3,845 | 3,885 | 3,790 | 3,885 | 96,300 |
| 2026/04/23 | 3,825 | 3,870 | 3,800 | 3,855 | 115,000 |
| 2026/04/22 | 3,940 | 3,950 | 3,820 | 3,850 | 125,100 |
| 2026/04/21 | 4,045 | 4,065 | 3,940 | 3,940 | 136,800 |
| 2026/04/20 | 4,175 | 4,190 | 4,045 | 4,045 | 79,100 |
| 2026/04/17 | 4,195 | 4,210 | 4,115 | 4,140 | 105,000 |
| 2026/04/16 | 4,220 | 4,240 | 4,170 | 4,170 | 107,000 |
| 2026/04/15 | 4,245 | 4,285 | 4,200 | 4,200 | 158,000 |
| 2026/04/14 | 4,220 | 4,220 | 4,155 | 4,175 | 130,100 |
| 2026/04/13 | 4,160 | 4,250 | 4,150 | 4,190 | 68,600 |
| 2026/04/10 | 4,250 | 4,290 | 4,190 | 4,210 | 85,700 |
| 2026/04/09 | 4,250 | 4,275 | 4,185 | 4,185 | 99,000 |
| 2026/04/08 | 4,255 | 4,265 | 4,190 | 4,220 | 177,400 |
| 2026/04/07 | 4,115 | 4,155 | 4,070 | 4,115 | 84,800 |
| 2026/04/06 | 4,065 | 4,085 | 4,040 | 4,060 | 72,000 |
| 2026/04/03 | 4,075 | 4,080 | 4,005 | 4,020 | 100,600 |
| 2026/03/27 | 3,950 | 4,075 | 3,950 | 4,060 | 220,500 |
| 2026/03/26 | 4,030 | 4,035 | 3,910 | 3,955 | 89,800 |
| 2026/03/25 | 4,025 | 4,070 | 4,010 | 4,030 | 153,300 |
| 2026/03/24 | 3,880 | 3,930 | 3,860 | 3,905 | 114,800 |
| 2026/03/23 | 3,720 | 3,785 | 3,690 | 3,760 | 123,900 |
| 2026/03/19 | 3,860 | 3,960 | 3,860 | 3,895 | 103,200 |
| 2026/03/18 | 3,965 | 4,010 | 3,940 | 3,995 | 91,100 |
| 2026/03/17 | 3,895 | 3,945 | 3,860 | 3,870 | 78,400 |
| 2026/03/16 | 3,840 | 3,905 | 3,825 | 3,850 | 104,900 |
| 2026/03/13 | 3,765 | 3,895 | 3,755 | 3,865 | 157,500 |
| 2026/03/12 | 3,920 | 3,930 | 3,805 | 3,810 | 169,100 |
| 2026/03/11 | 4,040 | 4,095 | 3,970 | 3,970 | 106,800 |
| 2026/03/10 | 3,950 | 4,100 | 3,945 | 4,035 | 134,400 |
| 2026/03/09 | 3,725 | 3,910 | 3,725 | 3,880 | 235,300 |
| 2026/03/06 | 3,980 | 4,100 | 3,925 | 4,075 | 147,700 |
| 2026/03/05 | 4,040 | 4,135 | 4,040 | 4,090 | 171,600 |
| 2026/03/04 | 3,950 | 4,010 | 3,750 | 3,830 | 255,700 |
| 2026/03/03 | 4,105 | 4,210 | 4,060 | 4,135 | 204,700 |
| 2026/03/02 | 4,075 | 4,135 | 4,020 | 4,110 | 192,000 |
| 2026/02/27 | 4,200 | 4,310 | 4,200 | 4,285 | 242,000 |
| 2026/02/26 | 4,155 | 4,170 | 4,105 | 4,170 | 143,600 |
| 2026/02/25 | 4,190 | 4,195 | 4,105 | 4,115 | 212,400 |
| 2026/02/24 | 4,250 | 4,255 | 4,090 | 4,205 | 247,600 |
| 2026/02/20 | 4,300 | 4,315 | 4,245 | 4,270 | 132,100 |
| 2026/02/19 | 4,195 | 4,375 | 4,195 | 4,350 | 234,700 |
| 2026/02/18 | 4,095 | 4,195 | 4,045 | 4,170 | 273,000 |
| 2026/02/17 | 4,095 | 4,135 | 4,010 | 4,010 | 163,800 |
| 2026/02/16 | 4,185 | 4,195 | 4,065 | 4,095 | 160,500 |
| 2026/02/13 | 4,325 | 4,355 | 4,150 | 4,165 | 159,900 |
| 2026/02/12 | 4,245 | 4,360 | 4,215 | 4,350 | 173,100 |
| 2026/02/10 | 4,200 | 4,285 | 4,200 | 4,230 | 151,900 |
| 2026/02/09 | 4,155 | 4,230 | 4,140 | 4,190 | 177,700 |
| 2026/02/06 | 4,040 | 4,100 | 4,000 | 4,085 | 110,900 |
| 2026/02/05 | 4,070 | 4,100 | 4,025 | 4,065 | 156,500 |
| 2026/02/04 | 3,905 | 4,045 | 3,895 | 4,005 | 184,400 |
| 2026/02/03 | 3,800 | 3,925 | 3,735 | 3,895 | 228,700 |
| 2026/02/02 | 3,805 | 3,825 | 3,715 | 3,730 | 205,300 |
| 2026/01/30 | 3,760 | 3,795 | 3,740 | 3,770 | 156,100 |
| 2026/01/29 | 3,665 | 3,755 | 3,640 | 3,750 | 165,500 |
| 2026/01/28 | 3,630 | 3,695 | 3,630 | 3,655 | 161,300 |
| 2026/01/27 | 3,600 | 3,685 | 3,565 | 3,670 | 118,100 |
| 2026/01/26 | 3,580 | 3,665 | 3,565 | 3,625 | 244,700 |
| 2026/01/23 | 3,640 | 3,730 | 3,640 | 3,710 | 173,400 |
| 2026/01/22 | 3,555 | 3,650 | 3,535 | 3,625 | 195,400 |
| 2026/01/21 | 3,475 | 3,510 | 3,435 | 3,500 | 185,700 |
| 2026/01/20 | 3,520 | 3,565 | 3,500 | 3,545 | 109,300 |
| 2026/01/19 | 3,575 | 3,590 | 3,500 | 3,535 | 133,800 |
| 2026/01/16 | 3,475 | 3,575 | 3,475 | 3,570 | 190,600 |
| 2026/01/15 | 3,500 | 3,560 | 3,495 | 3,510 | 201,400 |
| 2026/01/14 | 3,455 | 3,520 | 3,415 | 3,500 | 141,600 |
| 2026/01/13 | 3,495 | 3,495 | 3,445 | 3,445 | 100,600 |
| 2026/01/09 | 3,415 | 3,435 | 3,395 | 3,400 | 118,600 |
| 2026/01/08 | 3,355 | 3,385 | 3,345 | 3,345 | 92,500 |
| 2026/01/07 | 3,315 | 3,390 | 3,305 | 3,380 | 123,900 |
| 2026/01/06 | 3,280 | 3,335 | 3,270 | 3,325 | 211,900 |
| 2026/01/05 | 3,250 | 3,290 | 3,250 | 3,280 | 146,100 |