8370 (株)紀陽銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,022 | 2,054 | 1,930 | 2,049 | 362,300 | 2,049 |
| 2025-04-03 | 2,179 | 2,234 | 2,113 | 2,145 | 291,500 | 2,145 |
| 2025-04-02 | 2,290 | 2,299 | 2,251 | 2,296 | 139,800 | 2,296 |
| 2025-04-01 | 2,341 | 2,365 | 2,263 | 2,278 | 99,500 | 2,278 |
| 2025-03-31 | 2,289 | 2,329 | 2,242 | 2,302 | 146,100 | 2,302 |
| 2025-03-28 | 2,386 | 2,394 | 2,345 | 2,382 | 173,500 | 2,382 |
| 2025-03-27 | 2,402 | 2,419 | 2,386 | 2,418 | 225,200 | 2,418 |
| 2025-03-26 | 2,421 | 2,421 | 2,363 | 2,404 | 174,600 | 2,404 |
| 2025-03-25 | 2,430 | 2,430 | 2,383 | 2,394 | 119,800 | 2,394 |
| 2025-03-24 | 2,458 | 2,460 | 2,419 | 2,430 | 200,200 | 2,430 |
| 2025-03-21 | 2,345 | 2,410 | 2,344 | 2,408 | 167,100 | 2,408 |
| 2025-03-19 | 2,375 | 2,375 | 2,337 | 2,346 | 94,800 | 2,346 |
| 2025-03-18 | 2,310 | 2,382 | 2,310 | 2,358 | 176,800 | 2,358 |
| 2025-03-17 | 2,273 | 2,300 | 2,271 | 2,289 | 106,600 | 2,289 |
| 2025-03-14 | 2,227 | 2,253 | 2,213 | 2,253 | 184,400 | 2,253 |
| 2025-03-13 | 2,204 | 2,232 | 2,193 | 2,213 | 80,300 | 2,213 |
| 2025-03-12 | 2,186 | 2,211 | 2,177 | 2,190 | 120,300 | 2,190 |
| 2025-03-11 | 2,169 | 2,193 | 2,158 | 2,182 | 134,400 | 2,182 |
| 2025-03-10 | 2,205 | 2,225 | 2,184 | 2,201 | 93,900 | 2,201 |
| 2025-03-07 | 2,212 | 2,238 | 2,172 | 2,215 | 120,900 | 2,215 |
| 2025-03-06 | 2,238 | 2,263 | 2,228 | 2,258 | 109,500 | 2,258 |
| 2025-03-05 | 2,185 | 2,237 | 2,178 | 2,211 | 106,400 | 2,211 |
| 2025-03-04 | 2,186 | 2,198 | 2,153 | 2,179 | 136,800 | 2,179 |
| 2025-03-03 | 2,175 | 2,183 | 2,140 | 2,180 | 110,000 | 2,180 |
| 2025-02-28 | 2,178 | 2,183 | 2,132 | 2,153 | 127,200 | 2,153 |
| 2025-02-27 | 2,154 | 2,179 | 2,140 | 2,179 | 110,600 | 2,179 |
| 2025-02-26 | 2,165 | 2,174 | 2,136 | 2,160 | 100,800 | 2,160 |
| 2025-02-25 | 2,172 | 2,193 | 2,158 | 2,165 | 89,500 | 2,165 |
| 2025-02-21 | 2,188 | 2,212 | 2,170 | 2,212 | 83,200 | 2,212 |
| 2025-02-20 | 2,229 | 2,244 | 2,191 | 2,206 | 90,600 | 2,206 |
| 2025-02-19 | 2,255 | 2,274 | 2,223 | 2,229 | 103,400 | 2,229 |
| 2025-02-18 | 2,275 | 2,295 | 2,235 | 2,255 | 72,800 | 2,255 |
| 2025-02-17 | 2,232 | 2,263 | 2,232 | 2,249 | 69,300 | 2,249 |
| 2025-02-14 | 2,200 | 2,233 | 2,185 | 2,232 | 87,700 | 2,232 |
| 2025-02-13 | 2,183 | 2,209 | 2,178 | 2,197 | 94,000 | 2,197 |
| 2025-02-12 | 2,200 | 2,204 | 2,165 | 2,183 | 74,800 | 2,183 |
| 2025-02-10 | 2,195 | 2,200 | 2,159 | 2,176 | 68,900 | 2,176 |
| 2025-02-07 | 2,204 | 2,205 | 2,182 | 2,195 | 106,000 | 2,195 |
| 2025-02-06 | 2,238 | 2,238 | 2,198 | 2,204 | 78,000 | 2,204 |
| 2025-02-05 | 2,267 | 2,278 | 2,211 | 2,222 | 101,200 | 2,222 |
| 2025-02-04 | 2,271 | 2,271 | 2,220 | 2,265 | 143,800 | 2,265 |
| 2025-02-03 | 2,304 | 2,328 | 2,213 | 2,221 | 224,500 | 2,221 |
| 2025-01-31 | 2,300 | 2,332 | 2,277 | 2,320 | 170,500 | 2,320 |
| 2025-01-30 | 2,223 | 2,266 | 2,217 | 2,262 | 127,200 | 2,262 |
| 2025-01-29 | 2,239 | 2,243 | 2,219 | 2,230 | 71,900 | 2,230 |
| 2025-01-28 | 2,179 | 2,223 | 2,179 | 2,215 | 86,900 | 2,215 |
| 2025-01-27 | 2,190 | 2,200 | 2,166 | 2,179 | 65,300 | 2,179 |
| 2025-01-24 | 2,175 | 2,192 | 2,142 | 2,166 | 72,800 | 2,166 |
| 2025-01-23 | 2,165 | 2,188 | 2,155 | 2,182 | 80,000 | 2,182 |
| 2025-01-22 | 2,178 | 2,184 | 2,166 | 2,176 | 69,100 | 2,176 |
| 2025-01-21 | 2,188 | 2,197 | 2,153 | 2,163 | 73,600 | 2,163 |
| 2025-01-20 | 2,174 | 2,193 | 2,164 | 2,177 | 64,800 | 2,177 |
| 2025-01-17 | 2,155 | 2,177 | 2,122 | 2,162 | 88,800 | 2,162 |
| 2025-01-16 | 2,168 | 2,184 | 2,153 | 2,169 | 99,100 | 2,169 |
| 2025-01-15 | 2,147 | 2,155 | 2,122 | 2,155 | 94,200 | 2,155 |
| 2025-01-14 | 2,115 | 2,128 | 2,094 | 2,125 | 96,400 | 2,125 |
| 2025-01-10 | 2,146 | 2,157 | 2,115 | 2,130 | 126,300 | 2,130 |
| 2025-01-09 | 2,187 | 2,194 | 2,142 | 2,142 | 88,400 | 2,142 |
| 2025-01-08 | 2,220 | 2,253 | 2,198 | 2,198 | 97,300 | 2,198 |
| 2025-01-07 | 2,200 | 2,227 | 2,179 | 2,220 | 96,000 | 2,220 |
| 2025-01-06 | 2,216 | 2,217 | 2,175 | 2,190 | 116,800 | 2,190 |
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