8370 (株)紀陽銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,802 | 1,802 | 1,778 | 1,778 | 48,300 | 1,778 |
| 2024-05-01 | 1,805 | 1,805 | 1,775 | 1,792 | 49,000 | 1,792 |
| 2024-04-30 | 1,796 | 1,818 | 1,774 | 1,811 | 98,400 | 1,811 |
| 2024-04-26 | 1,755 | 1,796 | 1,752 | 1,787 | 88,400 | 1,787 |
| 2024-04-25 | 1,788 | 1,805 | 1,765 | 1,765 | 61,300 | 1,765 |
| 2024-04-24 | 1,800 | 1,818 | 1,796 | 1,799 | 69,500 | 1,799 |
| 2024-04-23 | 1,797 | 1,798 | 1,764 | 1,798 | 106,300 | 1,798 |
| 2024-04-22 | 1,749 | 1,780 | 1,738 | 1,780 | 120,800 | 1,780 |
| 2024-04-19 | 1,747 | 1,749 | 1,700 | 1,726 | 102,200 | 1,726 |
| 2024-04-18 | 1,739 | 1,756 | 1,734 | 1,756 | 82,800 | 1,756 |
| 2024-04-17 | 1,736 | 1,742 | 1,713 | 1,718 | 77,400 | 1,718 |
| 2024-04-16 | 1,754 | 1,786 | 1,740 | 1,744 | 94,000 | 1,744 |
| 2024-04-15 | 1,747 | 1,775 | 1,747 | 1,774 | 59,400 | 1,774 |
| 2024-04-12 | 1,778 | 1,786 | 1,761 | 1,773 | 74,300 | 1,773 |
| 2024-04-11 | 1,732 | 1,772 | 1,720 | 1,770 | 100,500 | 1,770 |
| 2024-04-10 | 1,763 | 1,774 | 1,750 | 1,750 | 61,200 | 1,750 |
| 2024-04-09 | 1,800 | 1,802 | 1,772 | 1,788 | 116,400 | 1,788 |
| 2024-04-08 | 1,779 | 1,796 | 1,770 | 1,791 | 64,500 | 1,791 |
| 2024-04-05 | 1,762 | 1,778 | 1,743 | 1,778 | 95,600 | 1,778 |
| 2024-04-04 | 1,800 | 1,815 | 1,783 | 1,793 | 111,600 | 1,793 |
| 2024-04-03 | 1,748 | 1,803 | 1,743 | 1,783 | 102,800 | 1,783 |
| 2024-04-02 | 1,834 | 1,836 | 1,767 | 1,772 | 127,200 | 1,772 |
| 2024-04-01 | 1,859 | 1,859 | 1,814 | 1,819 | 67,400 | 1,819 |
| 2024-03-29 | 1,853 | 1,859 | 1,829 | 1,852 | 119,000 | 1,852 |
| 2024-03-28 | 1,882 | 1,899 | 1,844 | 1,853 | 112,500 | 1,853 |
| 2024-03-27 | 1,916 | 1,936 | 1,907 | 1,915 | 170,200 | 1,915 |
| 2024-03-26 | 1,907 | 1,907 | 1,878 | 1,892 | 71,500 | 1,892 |
| 2024-03-25 | 1,942 | 1,942 | 1,896 | 1,900 | 119,600 | 1,900 |
| 2024-03-22 | 1,960 | 1,960 | 1,933 | 1,944 | 117,100 | 1,944 |
| 2024-03-21 | 1,899 | 1,960 | 1,886 | 1,948 | 204,100 | 1,948 |
| 2024-03-19 | 1,850 | 1,877 | 1,838 | 1,876 | 126,400 | 1,876 |
| 2024-03-18 | 1,849 | 1,871 | 1,821 | 1,859 | 92,600 | 1,859 |
| 2024-03-15 | 1,805 | 1,830 | 1,790 | 1,811 | 221,900 | 1,811 |
| 2024-03-14 | 1,862 | 1,862 | 1,806 | 1,818 | 150,600 | 1,818 |
| 2024-03-13 | 1,870 | 1,870 | 1,799 | 1,834 | 140,500 | 1,834 |
| 2024-03-12 | 1,800 | 1,831 | 1,786 | 1,830 | 120,800 | 1,830 |
| 2024-03-11 | 1,900 | 1,900 | 1,803 | 1,833 | 131,300 | 1,833 |
| 2024-03-08 | 1,865 | 1,930 | 1,852 | 1,889 | 223,400 | 1,889 |
| 2024-03-07 | 1,852 | 1,886 | 1,843 | 1,868 | 109,400 | 1,868 |
| 2024-03-06 | 1,826 | 1,840 | 1,816 | 1,833 | 111,800 | 1,833 |
| 2024-03-05 | 1,831 | 1,837 | 1,808 | 1,828 | 102,600 | 1,828 |
| 2024-03-04 | 1,900 | 1,900 | 1,809 | 1,843 | 158,800 | 1,843 |
| 2024-03-01 | 1,863 | 1,894 | 1,851 | 1,891 | 142,600 | 1,891 |
| 2024-02-29 | 1,826 | 1,868 | 1,814 | 1,863 | 123,900 | 1,863 |
| 2024-02-28 | 1,824 | 1,875 | 1,817 | 1,821 | 142,200 | 1,821 |
| 2024-02-27 | 1,784 | 1,841 | 1,784 | 1,813 | 157,500 | 1,813 |
| 2024-02-26 | 1,792 | 1,794 | 1,751 | 1,767 | 107,800 | 1,767 |
| 2024-02-22 | 1,826 | 1,831 | 1,780 | 1,787 | 116,400 | 1,787 |
| 2024-02-21 | 1,843 | 1,845 | 1,794 | 1,820 | 147,500 | 1,820 |
| 2024-02-20 | 1,894 | 1,902 | 1,842 | 1,855 | 159,600 | 1,855 |
| 2024-02-19 | 1,824 | 1,890 | 1,820 | 1,885 | 170,000 | 1,885 |
| 2024-02-16 | 1,810 | 1,835 | 1,802 | 1,820 | 157,900 | 1,820 |
| 2024-02-15 | 1,799 | 1,818 | 1,777 | 1,778 | 186,700 | 1,778 |
| 2024-02-14 | 1,769 | 1,808 | 1,759 | 1,790 | 259,400 | 1,790 |
| 2024-02-13 | 1,707 | 1,759 | 1,704 | 1,753 | 126,800 | 1,753 |
| 2024-02-09 | 1,745 | 1,745 | 1,697 | 1,698 | 122,700 | 1,698 |
| 2024-02-08 | 1,738 | 1,775 | 1,718 | 1,752 | 171,100 | 1,752 |
| 2024-02-07 | 1,712 | 1,743 | 1,710 | 1,732 | 76,300 | 1,732 |
| 2024-02-06 | 1,735 | 1,742 | 1,720 | 1,725 | 102,700 | 1,725 |
| 2024-02-05 | 1,694 | 1,762 | 1,687 | 1,738 | 178,800 | 1,738 |
| 2024-02-02 | 1,676 | 1,711 | 1,656 | 1,701 | 141,400 | 1,701 |
| 2024-02-01 | 1,655 | 1,679 | 1,642 | 1,673 | 105,800 | 1,673 |
| 2024-01-31 | 1,646 | 1,671 | 1,640 | 1,671 | 70,500 | 1,671 |
| 2024-01-30 | 1,664 | 1,664 | 1,646 | 1,650 | 58,200 | 1,650 |
| 2024-01-29 | 1,675 | 1,688 | 1,662 | 1,672 | 72,200 | 1,672 |
| 2024-01-26 | 1,668 | 1,696 | 1,651 | 1,667 | 131,100 | 1,667 |
| 2024-01-25 | 1,670 | 1,682 | 1,661 | 1,678 | 120,500 | 1,678 |
| 2024-01-24 | 1,643 | 1,670 | 1,640 | 1,670 | 109,100 | 1,670 |
| 2024-01-23 | 1,678 | 1,687 | 1,649 | 1,649 | 81,500 | 1,649 |
| 2024-01-22 | 1,660 | 1,673 | 1,654 | 1,673 | 67,200 | 1,673 |
| 2024-01-19 | 1,664 | 1,664 | 1,636 | 1,648 | 138,000 | 1,648 |
| 2024-01-18 | 1,652 | 1,661 | 1,623 | 1,660 | 140,400 | 1,660 |
| 2024-01-17 | 1,659 | 1,668 | 1,649 | 1,649 | 108,200 | 1,649 |
| 2024-01-16 | 1,665 | 1,665 | 1,639 | 1,656 | 71,100 | 1,656 |
| 2024-01-15 | 1,640 | 1,665 | 1,635 | 1,665 | 115,000 | 1,665 |
| 2024-01-12 | 1,650 | 1,655 | 1,628 | 1,629 | 124,600 | 1,629 |
| 2024-01-11 | 1,612 | 1,654 | 1,612 | 1,644 | 189,500 | 1,644 |
| 2024-01-10 | 1,606 | 1,634 | 1,601 | 1,618 | 144,900 | 1,618 |
| 2024-01-09 | 1,590 | 1,610 | 1,584 | 1,606 | 128,500 | 1,606 |
| 2024-01-05 | 1,576 | 1,591 | 1,572 | 1,589 | 117,400 | 1,589 |
| 2024-01-04 | 1,576 | 1,577 | 1,537 | 1,557 | 119,700 | 1,557 |
分割・併合履歴 ： [1989-09-26]1株→1.08株 [1988-03-28]1株→1.03株 [1985-07-27]1株→1.324株
