1. HOME >
  2. 株価時系列 >
  3. 8370 >
  4. 2013年

8370 (株)紀陽銀行 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3701,4091,3681,403112,0001,403
2013-12-271,3331,3771,3311,373167,5001,373
2013-12-261,3311,3781,3301,348140,8001,348
2013-12-251,3451,3491,3281,346132,0001,346
2013-12-241,3611,3691,3441,349126,6001,349
2013-12-201,3751,3891,3631,367107,5001,367
2013-12-191,3981,4051,3751,391192,6001,391
2013-12-181,3701,3931,3671,391152,0001,391
2013-12-171,3311,3701,3311,370110,5001,370
2013-12-161,3601,3601,3301,33092,7001,330
2013-12-131,3331,3711,3221,358336,3001,358
2013-12-121,3791,3821,3601,36388,3001,363
2013-12-111,3901,4161,3711,379103,7001,379
2013-12-101,3791,4151,3711,395160,1001,395
2013-12-091,3651,3771,3471,37375,1001,373
2013-12-061,3521,3701,3151,33693,4001,336
2013-12-051,4001,4051,3481,350108,5001,350
2013-12-041,3981,4131,3791,381130,1001,381
2013-12-031,3991,4151,3821,405142,7001,405
2013-12-021,3801,4001,3751,395103,2001,395
2013-11-291,3651,3751,3551,36863,6001,368
2013-11-281,3601,3821,3541,365107,4001,365
2013-11-271,3561,3701,3531,35785,2001,357
2013-11-261,3411,3721,3411,357122,2001,357
2013-11-251,3451,3671,3451,36493,9001,364
2013-11-221,3501,3721,3461,352131,7001,352
2013-11-211,3331,3651,3321,347107,8001,347
2013-11-201,3051,3391,3051,333107,9001,333
2013-11-191,3471,3481,3181,326102,7001,326
2013-11-181,3601,3761,3431,351106,4001,351
2013-11-151,3191,3681,3191,360189,1001,360
2013-11-141,2941,3351,2941,319122,2001,319
2013-11-131,3331,3651,2821,285186,6001,285
2013-11-121,2871,3371,2871,335140,3001,335
2013-11-111,2831,2951,2751,28762,2001,287
2013-11-081,2751,2871,2751,27765,6001,277
2013-11-071,2851,2941,2831,28727,5001,287
2013-11-061,2701,3111,2701,30233,9001,302
2013-11-051,3111,3201,2771,28265,7001,282
2013-11-011,2911,3111,2851,31188,2001,311
2013-10-311,2941,3141,2931,307107,2001,307
2013-10-301,2801,2971,2651,294187,4001,294
2013-10-291,2901,2941,2641,26585,8001,265
2013-10-281,3031,3071,2881,30051,0001,300
2013-10-251,3201,3291,2921,293109,8001,293
2013-10-241,3101,3351,3081,33140,1001,331
2013-10-231,3291,3501,3151,31570,8001,315
2013-10-221,3501,3501,3211,32261,9001,322
2013-10-211,3011,3551,3011,35576,8001,355
2013-10-181,3261,3321,3221,32483,5001,324
2013-10-171,3161,3291,3111,32751,2001,327
2013-10-161,3001,3281,2961,31127,8001,311
2013-10-151,3491,3491,2711,31166,1001,311
2013-10-111,2991,3481,2941,343157,5001,343
2013-10-101,2901,2961,2791,29374,8001,293
2013-10-091,3071,3081,2841,30363,6001,303
2013-10-081,2731,3241,2541,319140,3001,319
2013-10-071,3061,3201,2711,27367,5001,273
2013-10-041,3341,3401,2951,30783,2001,307
2013-10-031,3341,3701,3341,35069,2001,350
2013-10-021,3761,3771,3401,37779,3001,377
2013-10-011,3611,3781,3381,37892,0001,378

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