1. HOME >
  2. 株価時系列 >
  3. 8370 >
  4. 2016年

8370 (株)紀陽銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,8621,8891,8521,872138,1001,872
2016-12-291,8881,8881,8591,878258,9001,878
2016-12-281,8911,8981,8771,88984,6001,889
2016-12-271,8941,9181,8851,89196,9001,891
2016-12-261,9101,9221,8891,892116,3001,892
2016-12-221,9011,9151,8901,904169,9001,904
2016-12-211,9101,9351,9011,910210,7001,910
2016-12-201,9071,9121,8871,90298,5001,902
2016-12-191,9071,9171,8951,91391,3001,913
2016-12-161,9201,9321,8911,903238,9001,903
2016-12-151,9001,9221,8881,912116,5001,912
2016-12-141,9101,9101,8651,896122,1001,896
2016-12-131,8861,9121,8701,910105,2001,910
2016-12-121,9171,9331,8641,899210,3001,899
2016-12-091,8781,9071,8771,907356,4001,907
2016-12-081,8561,8751,8461,872254,1001,872
2016-12-071,8011,8461,8011,846258,1001,846
2016-12-061,7921,8101,7781,784136,0001,784
2016-12-051,7771,7931,7661,776118,5001,776
2016-12-021,7771,8101,7771,798248,1001,798
2016-12-011,7701,7931,7541,768118,5001,768
2016-11-301,7511,7671,7371,740175,8001,740
2016-11-291,7431,7491,7251,745102,7001,745
2016-11-281,7441,7741,7281,76692,7001,766
2016-11-251,7671,7691,7261,743110,0001,743
2016-11-241,8041,8051,7341,752125,9001,752
2016-11-221,7991,8031,7611,78891,6001,788
2016-11-211,7701,8111,7581,800148,6001,800
2016-11-181,8151,8181,7801,793135,9001,793
2016-11-171,7881,7971,7621,791119,4001,791
2016-11-161,8091,8191,7561,801195,5001,801
2016-11-151,7981,8151,7461,782174,9001,782
2016-11-141,7911,8131,7541,794135,4001,794
2016-11-111,7761,8251,7151,741229,2001,741
2016-11-101,7411,7711,7251,761188,0001,761
2016-11-091,7401,7491,6211,632187,9001,632
2016-11-081,7201,7441,7161,72370,2001,723
2016-11-071,7311,7501,7061,717109,1001,717
2016-11-041,6801,7061,6701,70094,8001,700
2016-11-021,7121,7121,6931,701155,9001,701
2016-11-011,7431,7501,7291,741109,0001,741
2016-10-311,7601,7791,7341,743108,4001,743
2016-10-281,7491,7701,7471,765215,8001,765
2016-10-271,7221,7301,7051,73080,0001,730
2016-10-261,7241,7281,6991,720118,0001,720
2016-10-251,7221,7421,7151,726118,4001,726
2016-10-241,7131,7131,6961,71064,5001,710
2016-10-211,6871,7201,6871,712126,6001,712
2016-10-201,6831,7051,6721,704100,2001,704
2016-10-191,6681,6921,6661,68174,2001,681
2016-10-171,6531,6751,6461,66588,4001,665
2016-10-131,6441,6621,6301,64695,2001,646
2016-10-121,6231,6481,6231,63091,8001,630
2016-10-111,6571,6761,6381,64695,8001,646
2016-10-071,6471,6541,6341,64659,7001,646
2016-10-061,6491,6751,6421,64985,7001,649
2016-10-051,6161,6521,6061,639122,0001,639
2016-10-041,6111,6491,6011,62298,4001,622
2016-10-031,6141,6261,5821,60086,3001,600
2016-09-301,5991,6161,5741,576132,9001,576
2016-09-291,6391,6531,6101,643125,3001,643
2016-09-281,6191,6401,5931,62589,8001,625
2016-09-271,6331,6491,5801,648198,6001,648
2016-09-261,6881,6941,6451,65098,2001,650
2016-09-231,6821,6991,6561,688186,3001,688
2016-09-211,5781,6921,5361,691253,1001,691
2016-09-201,5461,6071,5461,574193,0001,574
2016-09-161,5141,5721,4801,569197,5001,569
2016-09-151,5051,5171,4901,513123,8001,513
2016-09-141,5281,5371,5061,524104,1001,524
2016-09-131,5821,5821,5341,54761,4001,547
2016-09-121,5851,6011,5511,56780,7001,567
2016-09-091,5981,6191,5951,60095,9001,600
2016-09-081,5931,6061,5861,599108,4001,599
2016-09-071,5771,6101,5661,606123,2001,606
2016-09-061,6101,6231,5961,61764,2001,617
2016-09-051,6191,6581,6091,610171,9001,610
2016-09-021,6191,6201,5821,602126,6001,602
2016-09-011,6221,6491,6171,638132,1001,638
2016-08-311,5501,6171,5501,612249,3001,612
2016-08-301,5001,5401,4971,53390,7001,533
2016-08-291,4921,5201,4921,49777,6001,497
2016-08-261,4781,4891,4641,47749,3001,477
2016-08-251,4861,4971,4751,49545,6001,495
2016-08-241,4881,5031,4811,49139,1001,491
2016-08-231,5031,5031,4681,47382,2001,473
2016-08-221,4881,5071,4681,50244,1001,502
2016-08-191,4951,5051,4821,48865,3001,488
2016-08-181,5011,5361,4861,49488,3001,494
2016-08-171,4781,5101,4711,50788,3001,507
2016-08-161,5011,5251,4801,48284,0001,482
2016-08-151,5331,5331,4961,49789,3001,497
2016-08-121,5891,5961,5091,533147,1001,533
2016-08-101,5991,6081,5671,579148,3001,579
2016-08-091,5961,6121,5781,607143,4001,607
2016-08-081,5601,6071,5591,606218,1001,606
2016-08-051,5301,5531,5031,520108,3001,520
2016-08-041,4941,5351,4871,530161,6001,530
2016-08-031,4921,5071,4821,487136,3001,487
2016-08-021,5481,5751,5211,532223,5001,532
2016-08-011,5061,5491,4601,520287,8001,520
2016-07-291,4171,5181,4041,506332,1001,506
2016-07-281,4381,4381,4131,417105,4001,417
2016-07-271,4631,4701,4371,451200,8001,451
2016-07-261,4321,4561,4151,446145,0001,446
2016-07-251,4431,4591,4221,432166,4001,432
2016-07-221,4411,4661,4251,438121,4001,438
2016-07-211,4761,4791,4501,461249,4001,461
2016-07-201,4481,4511,4161,446128,5001,446
2016-07-191,4641,4721,4391,448216,1001,448
2016-07-151,4401,4761,4401,451215,4001,451
2016-07-141,4251,4351,4041,429126,8001,429
2016-07-131,4131,4351,4051,418189,5001,418
2016-07-121,3571,4061,3571,383226,9001,383
2016-07-111,2781,3411,2571,327153,8001,327
2016-07-081,2491,2541,2171,21891,8001,218
2016-07-071,2291,2501,2251,231105,5001,231
2016-07-061,2291,2361,2071,229129,5001,229
2016-07-051,2651,2701,2391,247103,7001,247
2016-07-041,2931,2931,2761,28098,8001,280
2016-07-011,2761,3031,2641,293156,4001,293
2016-06-301,2861,2901,2601,26293,6001,262
2016-06-291,2541,2741,2261,264112,0001,264
2016-06-281,2281,2581,2061,242111,9001,242
2016-06-271,2741,2771,2421,25880,5001,258
2016-06-241,3431,3631,2261,236187,0001,236
2016-06-231,3101,3471,3001,342160,9001,342
2016-06-221,3371,3371,3001,306169,1001,306
2016-06-211,3101,3461,3011,338137,7001,338
2016-06-201,3201,3271,2911,323499,4001,323
2016-06-171,3201,3421,3201,321274,9001,321
2016-06-161,3131,3311,2961,300188,2001,300
2016-06-151,3021,3291,2991,313149,6001,313
2016-06-141,3181,3191,2951,30592,1001,305
2016-06-131,3461,3461,3161,321159,3001,321
2016-06-101,4031,4041,3551,370213,2001,370
2016-06-091,4371,4401,4091,41377,1001,413
2016-06-081,4381,4431,4211,44288,8001,442
2016-06-071,3911,4461,3911,438140,6001,438
2016-06-061,3771,3931,3631,388131,0001,388
2016-06-031,3911,4161,3891,397103,1001,397
2016-06-021,4241,4241,3881,391190,2001,391
2016-06-011,4301,4631,4231,447144,2001,447
2016-05-311,4451,4451,4251,430366,6001,430
2016-05-301,4351,4491,4151,44677,4001,446
2016-05-271,4161,4261,4001,41995,6001,419
2016-05-261,4111,4221,4071,40896,1001,408
2016-05-251,4001,4081,3821,394102,8001,394
2016-05-241,3811,3891,3731,38394,2001,383
2016-05-231,3701,3891,3431,386110,1001,386
2016-05-201,3601,3891,3491,387145,3001,387
2016-05-191,3581,3771,3511,361126,1001,361
2016-05-181,2991,3451,2991,341120,0001,341
2016-05-171,3121,3151,2751,303105,4001,303
2016-05-161,3061,3431,2721,282170,0001,282
2016-05-131,3011,3071,2531,255119,2001,255
2016-05-121,2901,3201,2861,31279,6001,312
2016-05-111,3341,3341,3021,30973,6001,309
2016-05-101,2841,3191,2681,314104,7001,314
2016-05-091,2611,2821,2611,27377,2001,273
2016-05-061,2891,2981,2421,253188,7001,253
2016-05-021,2841,3061,2531,259184,2001,259
2016-04-281,4421,4461,3311,333216,0001,333
2016-04-271,3811,4171,3811,409191,3001,409
2016-04-261,3801,3831,3561,364162,9001,364
2016-04-251,3671,3921,3361,380189,2001,380
2016-04-221,3221,3761,3061,364174,8001,364
2016-04-211,3351,3351,3151,329146,7001,329
2016-04-201,3281,3391,2921,305164,2001,305
2016-04-191,2951,3311,2781,322156,6001,322
2016-04-181,2561,2831,2561,26590,5001,265
2016-04-151,3181,3321,3021,31470,8001,314
2016-04-141,3021,3351,2861,335114,8001,335
2016-04-131,2511,2781,2411,272103,7001,272
2016-04-121,1891,2491,1891,245121,4001,245
2016-04-111,2021,2061,1771,187163,0001,187
2016-04-081,1741,2331,1631,213135,3001,213
2016-04-071,1791,2011,1761,19999,6001,199
2016-04-061,1911,2111,1771,190153,7001,190
2016-04-051,2351,2381,1861,191122,7001,191
2016-04-041,2241,2501,2101,246176,6001,246
2016-04-011,2771,2781,2161,220149,6001,220
2016-03-311,2811,3201,2761,276156,7001,276
2016-03-301,3301,3351,2731,278196,8001,278
2016-03-291,3151,3321,3021,332141,9001,332
2016-03-281,3401,3661,3211,352223,9001,352
2016-03-251,3251,3511,2951,318167,2001,318
2016-03-241,3511,3671,3211,323154,3001,323
2016-03-231,3631,3911,3461,351229,3001,351
2016-03-221,3321,3661,3271,352201,1001,352
2016-03-181,3241,3501,2901,321199,7001,321
2016-03-171,3171,3501,3151,325193,3001,325
2016-03-161,3201,3331,2971,305244,9001,305
2016-03-151,3261,3441,3051,333135,4001,333
2016-03-141,2951,3411,2931,323118,7001,323
2016-03-111,2411,2861,2411,273257,4001,273
2016-03-101,2661,2801,2451,266163,1001,266
2016-03-091,2771,2801,2411,258140,7001,258
2016-03-081,3141,3381,2891,295147,7001,295
2016-03-071,3161,3381,3151,32090,0001,320
2016-03-041,2881,3261,2881,319145,9001,319
2016-03-031,2621,3051,2621,288135,7001,288
2016-03-021,2901,2951,2621,270147,6001,270
2016-03-011,2341,2621,2341,245123,9001,245
2016-02-291,2481,2801,2381,238124,0001,238
2016-02-261,2511,2691,2291,23390,5001,233
2016-02-251,2121,2641,2121,248100,9001,248
2016-02-241,1941,2411,1911,210172,8001,210
2016-02-231,2101,2331,1981,208153,4001,208
2016-02-221,1781,2161,1681,18474,7001,184
2016-02-191,2171,2311,1821,190131,6001,190
2016-02-181,2541,2541,2121,231106,8001,231
2016-02-171,2231,2551,1961,216138,5001,216
2016-02-161,1891,2441,1861,213167,6001,213
2016-02-151,2911,2911,1901,201333,2001,201
2016-02-121,1801,1971,1371,137317,6001,137
2016-02-101,2551,2661,1741,181311,7001,181
2016-02-091,2491,2671,2211,253254,1001,253
2016-02-081,2871,3281,2831,309123,4001,309
2016-02-051,3001,3261,2951,307143,2001,307
2016-02-041,3001,3461,3001,314192,7001,314
2016-02-031,3711,3801,3181,330198,2001,330
2016-02-021,4501,4781,3911,401242,8001,401
2016-02-011,5121,5331,4291,440201,7001,440
2016-01-291,5211,5591,4641,536230,2001,536
2016-01-281,5011,5251,4881,509114,8001,509
2016-01-271,4961,5261,4861,517153,6001,517
2016-01-261,4701,4751,4391,450131,7001,450
2016-01-251,5181,5181,4961,50853,2001,508
2016-01-221,4771,5061,4561,504137,6001,504
2016-01-211,4631,4971,4281,428120,1001,428
2016-01-201,5201,5281,4671,468152,4001,468
2016-01-191,5371,5561,5141,53490,6001,534
2016-01-181,5251,5621,5191,54460,8001,544
2016-01-151,5901,6031,5531,56291,6001,562
2016-01-141,5511,5621,5251,557123,3001,557
2016-01-131,5691,6141,5641,59180,7001,591
2016-01-121,5931,6001,5661,566120,4001,566
2016-01-081,6501,6531,6191,626104,6001,626
2016-01-071,6861,6991,6461,653130,1001,653
2016-01-061,7191,7361,6701,68691,1001,686
2016-01-051,7071,7301,6931,71281,1001,712
2016-01-041,7301,7441,6971,70991,7001,709

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