1. HOME >
  2. 株価時系列 >
  3. 8370 >
  4. 2020年

8370 (株)紀陽銀行 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4961,4961,4731,47587,4001,475
2020-12-291,4881,5031,4711,497107,6001,497
2020-12-281,4991,5061,4731,48785,3001,487
2020-12-251,4941,5011,4831,49642,4001,496
2020-12-241,4891,4971,4701,48088,0001,480
2020-12-231,4711,4811,4541,480156,3001,480
2020-12-221,5021,5071,4741,476113,3001,476
2020-12-211,5191,5361,5021,51693,3001,516
2020-12-181,5221,5331,5181,52385,5001,523
2020-12-171,5261,5331,5081,532116,7001,532
2020-12-161,5431,5431,5201,52870,7001,528
2020-12-151,5301,5381,5151,53292,7001,532
2020-12-141,5341,5511,5251,537126,9001,537
2020-12-111,5171,5451,5171,54095,0001,540
2020-12-101,5271,5421,5251,52662,5001,526
2020-12-091,5201,5391,5181,53152,4001,531
2020-12-081,5291,5331,5171,52558,7001,525
2020-12-071,5741,5741,5311,53286,1001,532
2020-12-041,5811,5851,5551,56883,9001,568
2020-12-031,6011,6061,5761,58187,9001,581
2020-12-021,6051,6151,5881,601191,3001,601
2020-12-011,6111,6231,5761,598129,7001,598
2020-11-301,6541,6771,5861,590273,5001,590
2020-11-271,6821,7011,6631,678192,7001,678
2020-11-261,6341,6831,6211,675103,2001,675
2020-11-251,6921,6921,6331,642146,6001,642
2020-11-241,7001,7051,6641,666128,1001,666
2020-11-201,6421,6741,6381,67184,6001,671
2020-11-191,6541,6781,6541,66375,5001,663
2020-11-181,6531,6791,6421,67468,9001,674
2020-11-171,6801,6861,6431,65696,2001,656
2020-11-161,6921,7091,6771,683131,5001,683
2020-11-131,6791,6891,6531,673117,0001,673
2020-11-121,6981,7021,6811,70095,3001,700
2020-11-111,7001,7101,6841,701180,1001,701
2020-11-101,6961,7251,6361,672261,0001,672
2020-11-091,6901,6991,6741,68896,2001,688
2020-11-061,6621,6831,6381,673109,9001,673
2020-11-051,6331,6751,6001,666134,7001,666
2020-11-041,6971,6971,6201,630130,1001,630
2020-11-021,5721,6221,5721,617115,9001,617
2020-10-301,5671,5731,5441,55958,0001,559
2020-10-291,5431,5751,5431,57045,6001,570
2020-10-281,5341,5581,5191,55469,9001,554
2020-10-271,5451,5611,5351,56141,4001,561
2020-10-261,5471,5661,5381,54438,3001,544
2020-10-231,5671,5761,5571,56647,4001,566
2020-10-221,5541,5661,5351,55560,4001,555
2020-10-211,5581,5801,5531,56756,0001,567
2020-10-201,5751,5791,5371,54261,6001,542
2020-10-191,5501,5791,5491,56957,1001,569
2020-10-161,5531,5541,5381,54539,7001,545
2020-10-151,5511,5591,5391,54042,4001,540
2020-10-141,5511,5531,5361,55155,6001,551
2020-10-131,5721,5751,5551,56443,0001,564
2020-10-121,5771,5781,5551,57236,1001,572
2020-10-091,6081,6081,5811,58349,0001,583
2020-10-081,5971,6071,5911,60298,9001,602
2020-10-071,6091,6091,5881,58866,3001,588
2020-10-061,6041,6171,5851,61387,1001,613
2020-10-051,6111,6301,5911,60396,6001,603
2020-10-021,6501,6501,5881,595129,1001,595
2020-09-301,6721,6721,6211,621132,1001,621
2020-09-291,6601,6821,6491,675125,6001,675
2020-09-281,6311,6651,6211,665206,3001,665
2020-09-251,6111,6381,6111,613146,3001,613
2020-09-241,6001,6161,5831,609105,1001,609
2020-09-231,6271,6271,5951,601161,8001,601
2020-09-181,6431,6681,6351,657150,2001,657
2020-09-171,6391,6501,6161,63892,7001,638
2020-09-161,6151,6401,6051,628103,7001,628
2020-09-151,6161,6231,5841,617101,0001,617
2020-09-141,5901,6041,5821,59884,7001,598
2020-09-111,5361,5691,5201,566158,9001,566
2020-09-101,5421,5491,5211,53793,0001,537
2020-09-091,5681,5681,5191,542173,0001,542
2020-09-081,5691,5961,5651,587111,1001,587
2020-09-071,5651,5901,5581,56963,8001,569
2020-09-041,5401,5731,5271,56588,3001,565
2020-09-031,5941,6011,5411,541102,0001,541
2020-09-021,5721,5791,5501,57961,2001,579
2020-09-011,5551,5691,5371,56459,8001,564
2020-08-311,5871,5921,5571,56851,6001,568
2020-08-281,5911,6181,5571,57499,5001,574
2020-08-271,6001,6001,5451,56859,4001,568
2020-08-261,5601,5931,5601,59053,6001,590
2020-08-251,5751,5781,5571,57662,4001,576
2020-08-241,5451,5511,5261,54150,9001,541
2020-08-211,5491,5591,5281,53443,4001,534
2020-08-201,5601,5721,5401,54640,5001,546
2020-08-191,5731,5881,5601,56446,8001,564
2020-08-181,5901,6041,5691,59761,3001,597
2020-08-171,6231,6311,5911,59132,8001,591
2020-08-141,6311,6321,6191,62371,2001,623
2020-08-131,5861,6351,5861,635113,3001,635
2020-08-121,5481,5811,5461,57791,1001,577
2020-08-111,4711,5421,4591,541146,7001,541
2020-08-071,4481,4611,4411,44179,1001,441
2020-08-061,4681,4721,4441,45565,8001,455
2020-08-051,4981,4981,4521,46878,9001,468
2020-08-041,5411,5471,5021,50389,8001,503
2020-08-031,5011,5421,4901,50560,0001,505
2020-07-311,5701,5701,4881,48897,4001,488
2020-07-301,5921,5941,5581,56981,7001,569
2020-07-291,6051,6121,5891,59142,9001,591
2020-07-281,6341,6341,6041,61148,3001,611
2020-07-271,5991,6301,5891,63080,4001,630
2020-07-221,6511,6511,6101,61062,6001,610
2020-07-211,6311,6441,6161,64381,5001,643
2020-07-201,6191,6281,6051,62853,1001,628
2020-07-171,6331,6331,6071,61556,0001,615
2020-07-161,5681,6351,5681,629144,1001,629
2020-07-151,6101,6161,5781,595175,4001,595
2020-07-141,6271,6361,6161,62164,6001,621
2020-07-131,6141,6331,6031,632100,8001,632
2020-07-101,6031,6031,5641,565152,0001,565
2020-07-091,5901,6281,5781,611110,2001,611
2020-07-081,6191,6511,5911,591102,6001,591
2020-07-071,6571,6571,6121,62597,3001,625
2020-07-061,6231,6571,6231,65772,1001,657
2020-07-031,6171,6321,6091,62488,6001,624
2020-07-021,6351,6531,6121,617223,5001,617
2020-07-011,6501,6681,6331,636138,2001,636
2020-06-301,6891,6891,6371,63765,6001,637
2020-06-291,6671,6811,6581,65876,1001,658
2020-06-261,6891,7011,6831,687147,8001,687
2020-06-251,6611,6721,6531,65898,5001,658
2020-06-241,7151,7151,6811,68186,9001,681
2020-06-231,7101,7321,7021,717142,0001,717
2020-06-221,6781,7101,6781,697109,1001,697
2020-06-191,6841,6951,6591,678154,8001,678
2020-06-181,6801,6931,6671,681117,8001,681
2020-06-171,6671,6991,6631,693103,4001,693
2020-06-161,6601,6841,6381,667211,9001,667
2020-06-151,6521,6661,6111,612174,7001,612
2020-06-121,6551,6741,6501,651169,2001,651
2020-06-111,6561,6951,6511,679147,2001,679
2020-06-101,7001,7151,6931,693162,2001,693
2020-06-091,7271,7361,6911,700128,0001,700
2020-06-081,7281,7291,7071,721135,7001,721
2020-06-051,7101,7241,7011,713118,5001,713
2020-06-041,7101,7181,6991,705155,0001,705
2020-06-031,7051,7111,6861,697121,0001,697
2020-06-021,6881,7041,6821,685133,9001,685
2020-06-011,6681,6741,6531,66798,5001,667
2020-05-291,6891,7111,6721,672179,8001,672
2020-05-281,6511,6891,6511,689277,3001,689
2020-05-271,6481,6631,6221,648171,4001,648
2020-05-261,6391,6481,6251,648154,5001,648
2020-05-251,6051,6231,6051,62371,7001,623
2020-05-221,6231,6371,6041,60599,7001,605
2020-05-211,6091,6261,5991,616100,8001,616
2020-05-201,6031,6271,5991,609171,2001,609
2020-05-191,6101,6301,5921,603203,9001,603
2020-05-181,5291,5741,5291,569137,2001,569
2020-05-151,4951,5361,4851,527133,5001,527
2020-05-141,5121,5161,4731,473209,6001,473
2020-05-131,4971,5301,4971,517138,9001,517
2020-05-121,5521,5711,5291,531174,6001,531
2020-05-111,5921,6021,5531,565198,8001,565
2020-05-081,6061,6141,5861,587121,2001,587
2020-05-071,6201,6201,5841,595111,4001,595
2020-05-011,5881,6081,5801,59884,7001,598
2020-04-301,6501,6551,5991,599201,0001,599
2020-04-281,6391,6391,6141,624100,4001,624
2020-04-271,6181,6341,5941,626198,1001,626
2020-04-241,5941,6111,5701,610184,9001,610
2020-04-231,5651,5981,5651,595173,9001,595
2020-04-221,5481,5711,5361,568148,8001,568
2020-04-211,5011,5531,5001,550100,9001,550
2020-04-201,5181,5491,5161,539116,9001,539
2020-04-171,5701,5801,5271,529121,7001,529
2020-04-161,5241,5631,5211,561196,0001,561
2020-04-151,5431,5561,5241,543247,5001,543
2020-04-141,5041,5441,4991,535151,4001,535
2020-04-131,4981,5311,4931,523123,2001,523
2020-04-101,4951,5381,4801,535124,2001,535
2020-04-091,5361,5361,4651,490174,5001,490
2020-04-081,5111,5481,4931,534205,2001,534
2020-04-071,5121,5581,4581,497201,5001,497
2020-04-061,4811,5291,4781,515153,5001,515
2020-04-031,4571,5191,4571,484162,5001,484
2020-04-021,4881,5141,4461,461150,0001,461
2020-04-011,5681,5881,4961,503225,2001,503
2020-03-311,6571,6861,5781,596228,1001,596
2020-03-301,5841,6681,5811,662252,1001,662
2020-03-271,6501,6751,6071,668285,7001,668
2020-03-261,5051,6241,5051,570306,8001,570
2020-03-251,4851,5611,4851,558160,5001,558
2020-03-241,5531,6001,4871,525223,8001,525
2020-03-231,4501,5271,4371,513300,7001,513
2020-03-191,3841,5491,3841,520300,6001,520
2020-03-181,3211,4271,3161,380209,6001,380
2020-03-171,1961,3291,1631,316293,2001,316
2020-03-161,1911,2531,1721,215195,0001,215
2020-03-131,1731,2111,1511,180352,1001,180
2020-03-121,2541,2641,2241,233224,8001,233
2020-03-111,2901,3221,2801,284146,1001,284
2020-03-101,2401,3211,2091,315176,1001,315
2020-03-091,3151,3191,2651,270157,4001,270
2020-03-061,3861,3881,3551,363200,1001,363
2020-03-051,4161,4341,4021,416106,8001,416
2020-03-041,4211,4401,4061,409104,5001,409
2020-03-031,4981,4981,4511,451163,5001,451
2020-03-021,4071,4851,4031,476193,6001,476
2020-02-281,4721,4721,4171,426223,9001,426
2020-02-271,5141,5151,4911,491145,7001,491
2020-02-261,4911,5331,4911,532138,6001,532
2020-02-251,5471,5721,5311,531213,1001,531
2020-02-211,5861,6171,5851,60874,5001,608
2020-02-201,5801,6061,5801,58987,4001,589
2020-02-191,5511,5721,5471,566183,9001,566
2020-02-181,5801,5841,5661,57883,3001,578
2020-02-171,5751,5861,5641,58561,5001,585
2020-02-141,5691,5901,5681,58960,4001,589
2020-02-131,5941,5941,5751,58466,4001,584
2020-02-121,5961,5961,5811,59051,7001,590
2020-02-101,6001,6181,5961,59656,2001,596
2020-02-071,6511,6511,6241,62949,4001,629
2020-02-061,6381,6611,6301,652122,7001,652
2020-02-051,6211,6301,6091,60997,8001,609
2020-02-041,5801,6171,5741,61772,6001,617
2020-02-031,5641,5941,5561,57872,9001,578
2020-01-311,5841,5971,5811,58353,7001,583
2020-01-301,5751,5841,5591,570101,5001,570
2020-01-291,5651,5801,5651,57860,2001,578
2020-01-281,5511,5821,5481,577111,2001,577
2020-01-271,5891,5891,5611,568132,9001,568
2020-01-241,5911,6071,5851,59778,4001,597
2020-01-231,6001,6001,5791,591169,5001,591
2020-01-221,6051,6251,6001,608110,4001,608
2020-01-211,6011,6151,6011,61344,4001,613
2020-01-201,6071,6201,6071,60749,5001,607
2020-01-171,5981,6061,5821,597104,4001,597
2020-01-161,5971,6031,5841,59483,2001,594
2020-01-151,5821,6031,5781,600103,0001,600
2020-01-141,6271,6291,5891,591187,6001,591
2020-01-101,6381,6501,6311,63936,2001,639
2020-01-091,6451,6551,6231,63955,8001,639
2020-01-081,6061,6351,6011,611136,9001,611
2020-01-071,6391,6651,6301,659108,0001,659
2020-01-061,6071,6401,6071,638123,7001,638

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