| 2013 |
| 09/27 | （IR情報）16:15 当社連結子会社株式会社紀陽銀行の合併に関する認可取得について |
| 09/25 | 136 | 136 | 129 | 136 | +0.74% | 1,440,000 | 1013億2231万 | +0.74% |
| 09/24 | 134 | 136 | 134 | 135 | -2.17% | 757,000 | 1005億7730万 | 0% |
| 09/20 | 138 | 138 | 135 | 138 | +0.73% | 1,064,000 | 1028億1235万 | +2.22% |
| 09/19 | 136 | 137 | 135 | 137 | +0.74% | 856,000 | 1020億6733万 | +1.48% |
| 09/18 | 135 | 137 | 134 | 136 | +0.74% | 647,000 | 1013億2231万 | +0.74% |
| 09/17 | 135 | 138 | 134 | 135 | +0.75% | 763,000 | 1005億7730万 | 0% |
| 09/13 | 134 | 136 | 133 | 134 | -1.47% | 1,445,000 | 998億3228万 | -0.74% |
| 09/12 | 136 | 137 | 133 | 136 | -0.73% | 541,000 | 1013億2231万 | +0.74% |
| 09/11 | 138 | 138 | 136 | 137 | 0% | 227,000 | 1020億6733万 | +1.48% |
| 09/10 | 135 | 137 | 135 | 137 | 0% | 648,000 | 1020億6733万 | +0.74% |
| 09/09 | 137 | 137 | 135 | 137 | +2.24% | 378,000 | 1020億6733万 | +0.74% |
| 09/06 | 134 | 134 | 132 | 134 | 0% | 453,000 | 998億3228万 | -1.47% |
| 09/05 | 135 | 136 | 133 | 134 | -1.47% | 249,000 | 998億3228万 | -1.47% |
| 09/04 | 133 | 136 | 133 | 136 | -0.73% | 429,000 | 1013億2231万 | -0.73% |
| 09/03 | 135 | 138 | 135 | 137 | +3.01% | 923,000 | 1020億6733万 | 0% |
| 09/02 | 130 | 134 | 130 | 133 | +3.1% | 614,000 | 990億8726万 | -2.92% |
| 08/30 | 132 | 133 | 128 | 129 | -1.53% | 1,230,000 | 961億719万 | -5.84% |
| 08/29 | 131 | 132 | 130 | 131 | 0% | 242,000 | 975億9723万 | -4.38% |
| 08/28 | 132 | 134 | 130 | 131 | -2.24% | 532,000 | 975億9723万 | -5.07% |
| 08/27 | 134 | 135 | 133 | 134 | 0% | 249,000 | 998億3228万 | -3.6% |
| 08/26 | 136 | 136 | 134 | 134 | -1.47% | 156,000 | 998億3228万 | -3.6% |
| 08/23 | 136 | 137 | 135 | 136 | +1.49% | 377,000 | 1013億2231万 | -2.86% |
| 08/22 | 134 | 135 | 133 | 134 | +0.75% | 335,000 | 998億3228万 | -4.29% |
| 08/21 | 135 | 136 | 131 | 133 | -2.21% | 1,109,000 | 990億8726万 | -5.67% |
| 08/20 | 140 | 140 | 136 | 136 | -2.86% | 660,000 | 1013億2231万 | -3.55% |
| 08/19 | 137 | 140 | 137 | 140 | +2.19% | 443,000 | 1043億238万 | -0.71% |
| 08/16 | 137 | 138 | 136 | 137 | -0.72% | 362,000 | 1020億6733万 | -2.84% |
| 08/15 | 140 | 140 | 138 | 138 | -1.43% | 428,000 | 1028億1235万 | -2.13% |
| 08/14 | 139 | 140 | 138 | 140 | +0.72% | 379,000 | 1043億238万 | -1.41% |
| 08/13 | 137 | 139 | 137 | 139 | +2.21% | 367,000 | 1035億5737万 | -2.11% |
| 08/12 | 137 | 138 | 136 | 136 | -0.73% | 313,000 | 1013億2231万 | -3.55% |
| 08/09 | 138 | 139 | 137 | 137 | 0% | 599,000 | 1020億6733万 | -2.84% |
| 08/08 | 137 | 141 | 137 | 137 | -0.72% | 545,000 | 1020億6733万 | -2.84% |
| 08/07 | 142 | 142 | 138 | 138 | -4.83% | 1,003,000 | 1028億1235万 | -2.13% |
| 08/06 | 141 | 145 | 138 | 145 | +2.84% | 691,000 | 1080億2747万 | +2.84% |
| 08/05 | 143 | 144 | 138 | 141 | -3.42% | 1,355,000 | 1050億4740万 | 0% |
| 08/02 | 146 | 147 | 144 | 146 | +2.82% | 964,000 | 1087億7248万 | +4.29% |
| 08/01 | 137 | 142 | 136 | 142 | +4.41% | 824,000 | 1057億9242万 | +2.16% |
| 07/31 | 137 | 138 | 135 | 136 | -2.16% | 805,000 | 1013億2231万 | -1.45% |
| 07/30 | 132 | 139 | 132 | 139 | +4.51% | 1,191,000 | 1035億5737万 | +0.72% |
| 07/29 | 135 | 138 | 133 | 133 | -4.32% | 842,000 | 990億8726万 | -2.92% |
| 07/26 | 143 | 143 | 138 | 139 | -4.79% | 1,337,000 | 1035億5737万 | +1.46% |
| 07/25 | 150 | 151 | 146 | 146 | -3.31% | 612,000 | 1087億7248万 | +6.57% |
| 07/24 | 152 | 153 | 150 | 151 | 0% | 537,000 | 1124億9757万 | +11.03% |
| 07/23 | 151 | 154 | 148 | 151 | +0.67% | 1,007,000 | 1124億9757万 | +11.85% |
| 07/22 | 148 | 150 | 147 | 150 | +2.04% | 1,176,000 | 1117億5255万 | +11.94% |
| 07/19 | 145 | 148 | 144 | 147 | +1.38% | 1,445,000 | 1095億1750万 | +11.36% |
| 07/18 | 141 | 145 | 141 | 145 | +2.84% | 1,158,000 | 1080億2747万 | +9.85% |
| 07/17 | 138 | 141 | 138 | 141 | +0.71% | 738,000 | 1050億4740万 | +7.63% |
| 07/16 | 142 | 142 | 138 | 140 | 0% | 842,000 | 1043億238万 | +7.69% |
| 07/12 | 139 | 141 | 139 | 140 | 0% | 686,000 | 1043億238万 | +7.69% |
| 07/11 | 139 | 141 | 137 | 140 | 0% | 735,000 | 1043億238万 | +8.53% |
| 07/10 | 140 | 141 | 138 | 140 | +0.72% | 911,000 | 1043億238万 | +8.53% |
| 07/09 | 137 | 139 | 136 | 139 | +2.96% | 634,000 | 1035億5737万 | +7.75% |
| 07/08 | 140 | 140 | 135 | 135 | -1.46% | 780,000 | 1005億7730万 | +4.65% |
| 07/05 | 135 | 139 | 134 | 137 | +1.48% | 644,000 | 1020億6733万 | +6.2% |
| 07/04 | 135 | 135 | 132 | 135 | -0.74% | 517,000 | 1005億7730万 | +4.65% |
| 07/03 | 132 | 136 | 132 | 136 | +2.26% | 911,000 | 1013億2231万 | +5.43% |
| 07/02 | 135 | 135 | 129 | 133 | 0% | 1,554,000 | 990億8726万 | +2.31% |
| 07/01 | 131 | 133 | 128 | 133 | +2.31% | 1,106,000 | 990億8726万 | +2.31% |
| 06/28 | 123 | 130 | 123 | 130 | +5.69% | 1,820,000 | 968億5221万 | -0.76% |
| 06/27 | 123 | 123 | 121 | 123 | +1.65% | 581,000 | 916億3709万 | -6.82% |
| 06/26 | 124 | 124 | 121 | 121 | -2.42% | 488,000 | 901億4706万 | -9.02% |
| 06/25 | 125 | 126 | 121 | 124 | -0.8% | 726,000 | 923億8211万 | -8.15% |
| 06/24 | 127 | 129 | 124 | 125 | 0% | 600,000 | 931億2713万 | -8.76% |
| 06/21 | 123 | 125 | 121 | 125 | -0.79% | 1,199,000 | 931億2713万 | -10.07% |
| 06/20 | 128 | 129 | 124 | 126 | -1.56% | 866,000 | 938億7214万 | -10% |
| 06/19 | 124 | 128 | 124 | 128 | +4.07% | 788,000 | 953億6218万 | -9.86% |
| 06/18 | 129 | 129 | 123 | 123 | -3.15% | 797,000 | 916億3709万 | -14.58% |
| 06/17 | 120 | 128 | 120 | 127 | +6.72% | 1,550,000 | 946億1716万 | -13.01% |
| 06/14 | 124 | 125 | 119 | 119 | -3.25% | 3,045,000 | 886億5702万 | -20.13% |
| 06/13 | 123 | 123 | 119 | 123 | -1.6% | 1,624,000 | 916億3709万 | -18.54% |
| 06/12 | 125 | 127 | 121 | 125 | -1.57% | 1,752,000 | 931億2713万 | -18.3% |
| 06/11 | 131 | 133 | 127 | 127 | -3.79% | 1,725,000 | 946億1716万 | -18.06% |
| 06/10 | 132 | 134 | 130 | 132 | +2.33% | 1,857,000 | 983億4225万 | -15.92% |
| 06/07 | 128 | 133 | 125 | 129 | 0% | 1,893,000 | 961億719万 | -18.87% |
| 06/06 | 134 | 135 | 127 | 129 | -4.44% | 1,567,000 | 961億719万 | -19.88% |
| 06/05 | 137 | 140 | 135 | 135 | -3.57% | 1,262,000 | 1005億7730万 | -16.67% |
| 06/04 | 138 | 140 | 134 | 140 | +1.45% | 1,816,000 | 1043億238万 | -14.63% |
| 06/03 | 140 | 141 | 138 | 138 | -3.5% | 1,201,000 | 1028億1235万 | -16.36% |
| 05/31 | 139 | 144 | 139 | 143 | +4.38% | 1,497,000 | 1065億3743万 | -13.86% |
| 05/30 | 144 | 144 | 136 | 137 | -6.8% | 2,211,000 | 1020億6733万 | -17.96% |
| 05/29 | 149 | 151 | 147 | 147 | 0% | 995,000 | 1095億1750万 | -13.02% |
| 05/28 | 145 | 149 | 145 | 147 | -0.68% | 1,387,000 | 1095億1750万 | -13.02% |
| 05/27 | 152 | 153 | 147 | 148 | -3.9% | 1,725,000 | 1102億6252万 | -12.43% |
| 05/24 | 154 | 160 | 152 | 154 | +2.67% | 2,482,000 | 1147億3262万 | -8.88% |
| 05/23 | 170 | 170 | 150 | 150 | -11.76% | 3,208,000 | 1117億5255万 | -11.24% |
| 05/22 | 172 | 173 | 169 | 170 | 0% | 1,317,000 | 1266億5289万 | +0.59% |
| 05/21 | 170 | 171 | 169 | 170 | -0.58% | 1,077,000 | 1266億5289万 | +0.59% |
| 05/20 | 175 | 175 | 171 | 171 | -1.16% | 1,289,000 | 1273億9791万 | +1.79% |
| 05/17 | 170 | 175 | 169 | 173 | +0.58% | 1,600,000 | 1288億8795万 | +2.98% |
| 05/16 | 175 | 176 | 170 | 172 | -1.71% | 1,697,000 | 1281億4293万 | +2.99% |
| 05/15 | 180 | 180 | 174 | 175 | -2.23% | 2,098,000 | 1303億7798万 | +4.79% |
| 05/14 | 181 | 181 | 177 | 179 | -0.56% | 1,234,000 | 1333億5805万 | +7.83% |
| 05/13 | 181 | 182 | 176 | 180 | +0.56% | 2,752,000 | 1341億306万 | +9.09% |
| 05/10 | 179 | 180 | 177 | 179 | +2.29% | 1,360,000 | 1333億5805万 | +9.82% |
| 05/09 | 179 | 182 | 174 | 175 | -2.23% | 1,704,000 | 1303億7798万 | +8.02% |
| 05/08 | 180 | 182 | 178 | 179 | -0.56% | 1,965,000 | 1333億5805万 | +11.18% |
| 05/07 | 179 | 182 | 178 | 180 | +2.86% | 2,631,000 | 1341億306万 | +12.5% |
| 05/02 | 172 | 176 | 172 | 175 | +1.74% | 2,042,000 | 1303億7798万 | +10.76% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
