8370 (株)紀陽銀行の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,677	1,678	1,658	1,660	43,300	1,660
2019-12-27	1,681	1,692	1,665	1,688	53,600	1,688
2019-12-26	1,648	1,664	1,644	1,664	45,000	1,664
2019-12-25	1,637	1,646	1,634	1,639	60,100	1,639
2019-12-24	1,668	1,671	1,644	1,645	58,300	1,645
2019-12-23	1,686	1,686	1,663	1,665	44,300	1,665
2019-12-20	1,656	1,682	1,654	1,671	117,400	1,671
2019-12-19	1,667	1,673	1,653	1,660	85,800	1,660
2019-12-18	1,714	1,715	1,664	1,675	90,900	1,675
2019-12-17	1,714	1,720	1,699	1,717	94,300	1,717
2019-12-16	1,705	1,705	1,682	1,691	65,500	1,691
2019-12-13	1,676	1,709	1,672	1,694	265,300	1,694
2019-12-12	1,653	1,655	1,634	1,636	82,700	1,636
2019-12-11	1,668	1,669	1,641	1,652	67,600	1,652
2019-12-10	1,680	1,701	1,668	1,668	67,400	1,668
2019-12-09	1,688	1,697	1,676	1,680	109,100	1,680
2019-12-06	1,670	1,683	1,666	1,672	71,200	1,672
2019-12-05	1,675	1,683	1,666	1,670	59,800	1,670
2019-12-04	1,648	1,675	1,632	1,675	74,100	1,675
2019-12-03	1,701	1,701	1,672	1,673	94,300	1,673
2019-12-02	1,720	1,736	1,713	1,724	102,000	1,724
2019-11-29	1,711	1,719	1,700	1,714	97,700	1,714
2019-11-28	1,707	1,715	1,696	1,711	58,900	1,711
2019-11-27	1,695	1,715	1,693	1,713	116,300	1,713
2019-11-26	1,705	1,707	1,674	1,681	215,700	1,681
2019-11-25	1,685	1,699	1,685	1,699	56,300	1,699
2019-11-22	1,671	1,707	1,671	1,675	108,700	1,675
2019-11-21	1,656	1,669	1,633	1,665	102,100	1,665
2019-11-20	1,670	1,686	1,651	1,656	75,400	1,656
2019-11-19	1,703	1,709	1,687	1,687	69,200	1,687
2019-11-18	1,700	1,718	1,686	1,702	72,600	1,702
2019-11-15	1,677	1,714	1,671	1,708	94,200	1,708
2019-11-14	1,705	1,709	1,667	1,677	93,000	1,677
2019-11-13	1,709	1,716	1,693	1,706	93,000	1,706
2019-11-12	1,707	1,712	1,667	1,712	95,700	1,712
2019-11-11	1,720	1,731	1,651	1,702	158,500	1,702
2019-11-08	1,713	1,730	1,700	1,705	165,300	1,705
2019-11-07	1,736	1,736	1,713	1,721	80,200	1,721
2019-11-06	1,747	1,747	1,723	1,741	83,300	1,741
2019-11-05	1,725	1,737	1,704	1,728	133,100	1,728
2019-11-01	1,661	1,694	1,659	1,690	71,000	1,690
2019-10-31	1,707	1,707	1,667	1,685	143,900	1,685
2019-10-30	1,728	1,737	1,703	1,705	191,300	1,705
2019-10-29	1,750	1,766	1,743	1,745	125,300	1,745
2019-10-28	1,740	1,749	1,731	1,736	106,100	1,736
2019-10-25	1,720	1,736	1,710	1,733	102,900	1,733
2019-10-24	1,698	1,720	1,689	1,707	144,900	1,707
2019-10-23	1,687	1,695	1,662	1,694	91,400	1,694
2019-10-21	1,677	1,686	1,668	1,669	41,200	1,669
2019-10-18	1,687	1,693	1,660	1,665	114,800	1,665
2019-10-17	1,721	1,721	1,681	1,682	86,000	1,682
2019-10-16	1,748	1,752	1,706	1,716	222,300	1,716
2019-10-15	1,725	1,746	1,719	1,719	176,500	1,719
2019-10-11	1,690	1,694	1,671	1,690	104,800	1,690
2019-10-10	1,676	1,694	1,650	1,675	56,900	1,675
2019-10-09	1,649	1,686	1,649	1,686	64,400	1,686
2019-10-08	1,671	1,683	1,655	1,674	82,100	1,674
2019-10-07	1,661	1,667	1,642	1,658	77,200	1,658
2019-10-04	1,639	1,663	1,624	1,662	126,700	1,662
2019-10-03	1,665	1,670	1,647	1,661	79,300	1,661
2019-10-02	1,665	1,710	1,662	1,696	141,800	1,696
2019-10-01	1,678	1,697	1,676	1,685	102,900	1,685
2019-09-30	1,681	1,702	1,664	1,679	117,200	1,679
2019-09-27	1,697	1,697	1,665	1,691	147,700	1,691
2019-09-26	1,713	1,733	1,696	1,705	248,700	1,705
2019-09-25	1,690	1,697	1,663	1,690	150,200	1,690
2019-09-24	1,635	1,696	1,635	1,681	218,500	1,681
2019-09-20	1,625	1,634	1,598	1,633	186,000	1,633
2019-09-19	1,600	1,621	1,599	1,606	140,700	1,606
2019-09-18	1,604	1,608	1,569	1,581	133,100	1,581
2019-09-17	1,612	1,637	1,595	1,621	171,200	1,621
2019-09-13	1,593	1,615	1,566	1,607	280,200	1,607
2019-09-12	1,577	1,585	1,559	1,578	138,200	1,578
2019-09-11	1,550	1,566	1,533	1,564	255,100	1,564
2019-09-10	1,507	1,538	1,507	1,535	185,300	1,535
2019-09-09	1,464	1,490	1,458	1,488	87,100	1,488
2019-09-06	1,474	1,479	1,447	1,464	67,200	1,464
2019-09-05	1,432	1,470	1,431	1,463	131,000	1,463
2019-09-04	1,442	1,443	1,416	1,425	97,400	1,425
2019-09-03	1,451	1,459	1,442	1,453	67,800	1,453
2019-09-02	1,440	1,452	1,435	1,448	102,300	1,448
2019-08-30	1,438	1,457	1,428	1,455	134,000	1,455
2019-08-29	1,420	1,420	1,390	1,412	67,700	1,412
2019-08-28	1,425	1,425	1,395	1,405	69,600	1,405
2019-08-27	1,419	1,431	1,413	1,423	128,500	1,423
2019-08-26	1,377	1,408	1,376	1,400	159,300	1,400
2019-08-23	1,400	1,427	1,393	1,411	156,100	1,411
2019-08-22	1,368	1,393	1,360	1,393	131,300	1,393
2019-08-21	1,360	1,366	1,352	1,356	79,300	1,356
2019-08-20	1,374	1,381	1,363	1,379	95,000	1,379
2019-08-19	1,351	1,370	1,349	1,361	98,800	1,361
2019-08-16	1,332	1,346	1,327	1,343	40,400	1,343
2019-08-15	1,326	1,344	1,317	1,341	69,300	1,341
2019-08-14	1,351	1,367	1,346	1,356	89,600	1,356
2019-08-13	1,333	1,342	1,314	1,340	86,600	1,340
2019-08-09	1,364	1,373	1,349	1,358	65,700	1,358
2019-08-08	1,350	1,362	1,338	1,361	93,100	1,361
2019-08-07	1,341	1,363	1,341	1,355	98,300	1,355
2019-08-06	1,320	1,360	1,300	1,354	220,500	1,354
2019-08-05	1,355	1,381	1,320	1,356	264,100	1,356
2019-08-02	1,386	1,386	1,366	1,372	220,500	1,372
2019-08-01	1,416	1,427	1,409	1,416	81,000	1,416
2019-07-31	1,419	1,428	1,410	1,420	134,100	1,420
2019-07-30	1,433	1,447	1,426	1,435	72,600	1,435
2019-07-29	1,440	1,446	1,424	1,432	73,200	1,432
2019-07-26	1,422	1,443	1,419	1,438	72,900	1,438
2019-07-25	1,415	1,441	1,415	1,434	94,800	1,434
2019-07-24	1,422	1,423	1,412	1,414	139,300	1,414
2019-07-23	1,406	1,434	1,406	1,422	92,800	1,422
2019-07-22	1,426	1,432	1,410	1,415	107,700	1,415
2019-07-19	1,412	1,444	1,405	1,426	111,400	1,426
2019-07-18	1,446	1,453	1,407	1,409	187,100	1,409
2019-07-17	1,456	1,479	1,452	1,459	86,500	1,459
2019-07-16	1,459	1,477	1,448	1,460	100,100	1,460
2019-07-12	1,468	1,489	1,465	1,473	161,300	1,473
2019-07-11	1,459	1,471	1,450	1,468	97,500	1,468
2019-07-10	1,449	1,464	1,438	1,459	156,300	1,459
2019-07-09	1,485	1,507	1,448	1,452	260,000	1,452
2019-07-08	1,486	1,500	1,481	1,483	109,600	1,483
2019-07-05	1,481	1,494	1,464	1,472	119,300	1,472
2019-07-04	1,465	1,489	1,465	1,483	87,400	1,483
2019-07-03	1,438	1,461	1,431	1,459	108,900	1,459
2019-07-02	1,437	1,446	1,435	1,440	109,900	1,440
2019-07-01	1,399	1,434	1,393	1,434	140,200	1,434
2019-06-28	1,375	1,384	1,361	1,372	99,600	1,372
2019-06-27	1,370	1,393	1,360	1,393	89,700	1,393
2019-06-26	1,383	1,383	1,353	1,357	103,100	1,357
2019-06-25	1,401	1,407	1,388	1,394	77,700	1,394
2019-06-24	1,426	1,428	1,397	1,402	105,600	1,402
2019-06-21	1,465	1,465	1,418	1,422	221,000	1,422
2019-06-20	1,468	1,481	1,465	1,465	67,400	1,465
2019-06-19	1,459	1,477	1,455	1,474	96,700	1,474
2019-06-18	1,471	1,476	1,445	1,447	137,300	1,447
2019-06-17	1,490	1,490	1,467	1,467	103,700	1,467
2019-06-14	1,496	1,498	1,480	1,490	132,700	1,490
2019-06-13	1,516	1,523	1,487	1,498	183,500	1,498
2019-06-12	1,556	1,558	1,537	1,537	88,000	1,537
2019-06-11	1,557	1,565	1,547	1,556	112,200	1,556
2019-06-10	1,534	1,553	1,530	1,545	111,500	1,545
2019-06-07	1,516	1,537	1,510	1,533	87,300	1,533
2019-06-06	1,513	1,528	1,500	1,514	75,400	1,514
2019-06-05	1,499	1,525	1,494	1,516	110,600	1,516
2019-06-04	1,467	1,478	1,460	1,469	113,200	1,469
2019-06-03	1,448	1,466	1,445	1,462	89,700	1,462
2019-05-31	1,476	1,493	1,467	1,472	109,400	1,472
2019-05-30	1,480	1,496	1,477	1,488	95,100	1,488
2019-05-29	1,461	1,505	1,461	1,492	89,700	1,492
2019-05-28	1,490	1,504	1,480	1,487	96,400	1,487
2019-05-27	1,491	1,503	1,477	1,490	72,000	1,490
2019-05-24	1,457	1,487	1,449	1,486	85,600	1,486
2019-05-23	1,476	1,492	1,467	1,472	105,100	1,472
2019-05-22	1,505	1,521	1,481	1,487	105,700	1,487
2019-05-21	1,469	1,500	1,469	1,497	79,900	1,497
2019-05-20	1,473	1,489	1,464	1,484	86,100	1,484
2019-05-17	1,450	1,482	1,441	1,457	94,100	1,457
2019-05-16	1,424	1,435	1,414	1,433	95,500	1,433
2019-05-15	1,458	1,462	1,425	1,431	113,000	1,431
2019-05-14	1,417	1,454	1,402	1,454	116,500	1,454
2019-05-13	1,426	1,466	1,411	1,454	182,000	1,454
2019-05-10	1,436	1,456	1,424	1,431	154,900	1,431
2019-05-09	1,435	1,441	1,416	1,429	134,900	1,429
2019-05-08	1,475	1,475	1,452	1,463	134,400	1,463
2019-05-07	1,510	1,510	1,480	1,489	121,700	1,489
2019-04-26	1,513	1,517	1,501	1,512	87,800	1,512
2019-04-25	1,518	1,533	1,501	1,530	74,000	1,530
2019-04-24	1,545	1,545	1,515	1,520	78,500	1,520
2019-04-23	1,543	1,553	1,537	1,540	67,200	1,540
2019-04-22	1,529	1,542	1,516	1,542	40,900	1,542
2019-04-19	1,542	1,549	1,533	1,538	63,800	1,538
2019-04-18	1,552	1,557	1,529	1,533	94,200	1,533
2019-04-17	1,555	1,556	1,540	1,547	84,500	1,547
2019-04-16	1,552	1,560	1,543	1,548	63,900	1,548
2019-04-15	1,577	1,592	1,568	1,571	152,000	1,571
2019-04-12	1,549	1,562	1,530	1,533	94,300	1,533
2019-04-11	1,574	1,574	1,537	1,551	72,300	1,551
2019-04-10	1,567	1,581	1,567	1,574	89,300	1,574
2019-04-09	1,599	1,602	1,586	1,602	75,200	1,602
2019-04-08	1,618	1,618	1,599	1,603	54,400	1,603
2019-04-05	1,614	1,614	1,597	1,607	59,700	1,607
2019-04-04	1,620	1,639	1,600	1,606	88,200	1,606
2019-04-03	1,594	1,610	1,585	1,605	89,300	1,605
2019-04-02	1,618	1,618	1,589	1,594	97,400	1,594
2019-04-01	1,572	1,603	1,572	1,581	146,600	1,581
2019-03-29	1,551	1,553	1,530	1,543	68,800	1,543
2019-03-28	1,566	1,593	1,537	1,543	98,700	1,543
2019-03-27	1,577	1,591	1,558	1,588	131,700	1,588
2019-03-26	1,579	1,622	1,561	1,621	262,000	1,621
2019-03-25	1,566	1,572	1,534	1,539	146,600	1,539
2019-03-22	1,609	1,615	1,592	1,592	208,600	1,592
2019-03-20	1,567	1,615	1,567	1,614	109,900	1,614
2019-03-19	1,580	1,597	1,573	1,587	166,000	1,587
2019-03-18	1,576	1,584	1,557	1,578	144,100	1,578
2019-03-15	1,566	1,582	1,564	1,571	169,900	1,571
2019-03-14	1,558	1,570	1,548	1,555	93,400	1,555
2019-03-13	1,547	1,559	1,539	1,541	63,500	1,541
2019-03-12	1,539	1,576	1,536	1,564	102,800	1,564
2019-03-11	1,529	1,529	1,508	1,519	68,800	1,519
2019-03-08	1,534	1,543	1,507	1,510	229,000	1,510
2019-03-07	1,555	1,560	1,539	1,553	88,100	1,553
2019-03-06	1,563	1,576	1,555	1,567	69,400	1,567
2019-03-05	1,556	1,570	1,549	1,568	89,500	1,568
2019-03-04	1,584	1,593	1,556	1,571	117,100	1,571
2019-03-01	1,554	1,572	1,554	1,565	90,300	1,565
2019-02-28	1,543	1,557	1,538	1,552	101,400	1,552
2019-02-27	1,550	1,560	1,533	1,535	103,100	1,535
2019-02-26	1,550	1,554	1,531	1,539	74,900	1,539
2019-02-25	1,549	1,554	1,537	1,542	72,800	1,542
2019-02-22	1,563	1,563	1,536	1,544	54,700	1,544
2019-02-21	1,576	1,576	1,545	1,565	53,600	1,565
2019-02-20	1,564	1,585	1,551	1,559	67,600	1,559
2019-02-19	1,573	1,579	1,561	1,571	73,000	1,571
2019-02-18	1,578	1,597	1,566	1,576	144,500	1,576
2019-02-15	1,540	1,558	1,522	1,546	49,000	1,546
2019-02-14	1,539	1,555	1,531	1,546	57,800	1,546
2019-02-13	1,545	1,549	1,526	1,539	76,300	1,539
2019-02-12	1,474	1,527	1,474	1,527	135,100	1,527
2019-02-08	1,502	1,506	1,463	1,466	147,800	1,466
2019-02-07	1,555	1,559	1,516	1,521	104,800	1,521
2019-02-06	1,579	1,579	1,558	1,558	51,900	1,558
2019-02-05	1,561	1,592	1,561	1,568	114,800	1,568
2019-02-04	1,549	1,579	1,548	1,564	107,900	1,564
2019-02-01	1,559	1,572	1,531	1,531	86,000	1,531
2019-01-31	1,544	1,588	1,544	1,567	109,400	1,567
2019-01-30	1,558	1,566	1,532	1,532	117,000	1,532
2019-01-29	1,544	1,556	1,530	1,549	70,500	1,549
2019-01-28	1,567	1,571	1,537	1,537	95,000	1,537
2019-01-25	1,577	1,596	1,573	1,574	82,700	1,574
2019-01-24	1,578	1,600	1,578	1,592	79,900	1,592
2019-01-23	1,570	1,595	1,569	1,578	85,700	1,578
2019-01-22	1,611	1,614	1,581	1,590	58,200	1,590
2019-01-21	1,596	1,622	1,596	1,614	74,600	1,614
2019-01-18	1,577	1,615	1,577	1,585	113,600	1,585
2019-01-17	1,556	1,581	1,552	1,568	128,200	1,568
2019-01-16	1,557	1,558	1,530	1,540	79,200	1,540
2019-01-15	1,536	1,575	1,536	1,556	116,100	1,556
2019-01-11	1,605	1,611	1,560	1,568	110,400	1,568
2019-01-10	1,571	1,594	1,566	1,589	54,200	1,589
2019-01-09	1,602	1,605	1,590	1,596	62,200	1,596
2019-01-08	1,589	1,613	1,581	1,594	121,100	1,594
2019-01-07	1,630	1,631	1,570	1,579	125,100	1,579
2019-01-04	1,535	1,592	1,523	1,590	201,800	1,590

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8370 (株)紀陽銀行 の時系列データ [2019年度]

8370 (株)紀陽銀行の時系列データ [2019年度]