名古屋銀行(8522)の株価時系列情報
名古屋銀行(8522)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1995/12/28 | 798 | 798 | 798 | 798 | 1,000 |
1995/12/27 | 798 | 798 | 798 | 798 | 2,000 |
1995/12/26 | 797 | 799 | 788 | 799 | 7,000 |
1995/12/25 | 798 | 798 | 798 | 798 | 1,000 |
1995/12/22 | 799 | 799 | 788 | 799 | 14,000 |
1995/12/21 | 798 | 799 | 798 | 799 | 36,000 |
1995/12/20 | 799 | 800 | 798 | 798 | 35,000 |
1995/12/19 | 788 | 800 | 788 | 800 | 46,000 |
1995/12/18 | 778 | 789 | 778 | 789 | 10,000 |
1995/12/15 | 780 | 781 | 775 | 781 | 16,000 |
1995/12/14 | 759 | 780 | 759 | 780 | 22,000 |
1995/12/12 | 795 | 795 | 789 | 789 | 5,000 |
1995/12/11 | 760 | 805 | 760 | 805 | 37,000 |
1995/12/08 | 758 | 760 | 758 | 760 | 67,000 |
1995/12/07 | 720 | 760 | 720 | 760 | 33,000 |
1995/12/06 | 680 | 720 | 680 | 720 | 55,000 |
1995/12/05 | 700 | 700 | 690 | 695 | 23,000 |
1995/12/04 | 700 | 700 | 700 | 700 | 7,000 |
1995/12/01 | 695 | 705 | 695 | 705 | 9,000 |
1995/11/30 | 690 | 692 | 690 | 692 | 3,000 |
1995/11/29 | 701 | 701 | 690 | 690 | 22,000 |
1995/11/28 | 695 | 695 | 695 | 695 | 1,000 |
1995/11/27 | 695 | 698 | 695 | 695 | 28,000 |
1995/11/24 | 681 | 695 | 681 | 695 | 10,000 |
1995/11/22 | 698 | 699 | 681 | 681 | 6,000 |
1995/11/21 | 699 | 705 | 699 | 699 | 43,000 |
1995/11/20 | 690 | 700 | 690 | 699 | 31,000 |
1995/11/17 | 690 | 690 | 690 | 690 | 20,000 |
1995/11/16 | 690 | 690 | 684 | 689 | 21,000 |
1995/11/15 | 699 | 699 | 694 | 694 | 24,000 |
1995/11/14 | 692 | 692 | 692 | 692 | 1,000 |
1995/11/13 | 690 | 693 | 683 | 683 | 27,000 |
1995/11/10 | 693 | 693 | 680 | 680 | 7,000 |
1995/11/09 | 676 | 690 | 676 | 690 | 25,000 |
1995/11/08 | 693 | 694 | 693 | 694 | 36,000 |
1995/11/07 | 694 | 695 | 694 | 695 | 9,000 |
1995/11/06 | 695 | 695 | 694 | 694 | 7,000 |
1995/11/02 | 681 | 692 | 681 | 692 | 28,000 |
1995/11/01 | 681 | 681 | 666 | 666 | 7,000 |
1995/10/31 | 671 | 681 | 671 | 681 | 7,000 |
1995/10/30 | 666 | 681 | 666 | 681 | 11,000 |
1995/10/27 | 671 | 691 | 671 | 671 | 46,000 |
1995/10/26 | 661 | 691 | 661 | 691 | 36,000 |
1995/10/25 | 677 | 678 | 665 | 671 | 7,000 |
1995/10/24 | 678 | 678 | 678 | 678 | 1,000 |
1995/10/23 | 678 | 678 | 678 | 678 | 5,000 |
1995/10/20 | 680 | 700 | 678 | 678 | 34,000 |
1995/10/19 | 680 | 680 | 678 | 678 | 22,000 |
1995/10/18 | 660 | 660 | 651 | 651 | 6,000 |
1995/10/17 | 651 | 651 | 650 | 650 | 5,000 |
1995/10/16 | 650 | 665 | 650 | 651 | 3,000 |
1995/10/13 | 651 | 651 | 651 | 651 | 3,000 |
1995/10/12 | 650 | 670 | 650 | 651 | 11,000 |
1995/10/11 | 650 | 651 | 650 | 651 | 4,000 |
1995/10/09 | 650 | 650 | 650 | 650 | 3,000 |
1995/10/06 | 649 | 660 | 649 | 650 | 10,000 |
1995/10/05 | 646 | 660 | 646 | 648 | 20,000 |
1995/10/04 | 666 | 670 | 666 | 670 | 7,000 |
1995/10/03 | 645 | 646 | 645 | 646 | 2,000 |
1995/10/02 | 680 | 680 | 645 | 645 | 4,000 |
1995/09/29 | 655 | 685 | 655 | 675 | 9,000 |
1995/09/28 | 645 | 645 | 635 | 635 | 3,000 |
1995/09/27 | 660 | 660 | 645 | 645 | 10,000 |
1995/09/26 | 650 | 670 | 650 | 660 | 7,000 |
1995/09/25 | 664 | 670 | 655 | 655 | 10,000 |
1995/09/22 | 670 | 684 | 670 | 674 | 29,000 |
1995/09/21 | 672 | 672 | 670 | 670 | 16,000 |
1995/09/20 | 690 | 692 | 672 | 672 | 41,000 |
1995/09/19 | 670 | 680 | 670 | 680 | 38,000 |
1995/09/18 | 700 | 700 | 670 | 670 | 20,000 |
1995/09/14 | 704 | 704 | 704 | 704 | 5,000 |
1995/09/13 | 695 | 695 | 694 | 694 | 17,000 |
1995/09/12 | 694 | 695 | 676 | 695 | 28,000 |
1995/09/11 | 685 | 695 | 685 | 694 | 6,000 |
1995/09/08 | 650 | 688 | 650 | 688 | 57,000 |
1995/09/07 | 710 | 710 | 700 | 700 | 12,000 |
1995/09/06 | 700 | 710 | 700 | 710 | 7,000 |
1995/09/05 | 710 | 710 | 710 | 710 | 3,000 |
1995/09/04 | 720 | 720 | 700 | 700 | 3,000 |
1995/09/01 | 711 | 711 | 691 | 701 | 14,000 |
1995/08/31 | 748 | 748 | 710 | 711 | 16,000 |
1995/08/30 | 749 | 749 | 748 | 748 | 3,000 |
1995/08/29 | 748 | 750 | 745 | 750 | 17,000 |
1995/08/28 | 745 | 745 | 745 | 745 | 2,000 |
1995/08/25 | 749 | 749 | 749 | 749 | 1,000 |
1995/08/24 | 730 | 748 | 730 | 748 | 82,000 |
1995/08/23 | 750 | 750 | 730 | 730 | 5,000 |
1995/08/22 | 740 | 750 | 740 | 750 | 58,000 |
1995/08/21 | 744 | 750 | 740 | 740 | 33,000 |
1995/08/18 | 746 | 747 | 740 | 747 | 5,000 |
1995/08/17 | 748 | 748 | 747 | 747 | 3,000 |
1995/08/16 | 730 | 770 | 730 | 759 | 91,000 |
1995/08/15 | 690 | 731 | 690 | 730 | 40,000 |
1995/08/14 | 700 | 700 | 700 | 700 | 4,000 |
1995/08/11 | 700 | 700 | 700 | 700 | 4,000 |
1995/08/10 | 700 | 700 | 700 | 700 | 6,000 |
1995/08/09 | 710 | 710 | 710 | 710 | 2,000 |
1995/08/08 | 701 | 711 | 701 | 711 | 99,000 |
1995/08/07 | 698 | 698 | 690 | 690 | 7,000 |
1995/08/04 | 685 | 685 | 680 | 680 | 3,000 |
1995/08/03 | 698 | 698 | 682 | 695 | 6,000 |
1995/08/02 | 692 | 698 | 692 | 698 | 8,000 |
1995/08/01 | 699 | 699 | 692 | 692 | 22,000 |
1995/07/31 | 682 | 700 | 682 | 696 | 10,000 |
1995/07/28 | 672 | 672 | 672 | 672 | 1,000 |
1995/07/27 | 670 | 671 | 670 | 671 | 4,000 |
1995/07/26 | 672 | 682 | 672 | 672 | 5,000 |
1995/07/25 | 682 | 682 | 682 | 682 | 4,000 |
1995/07/24 | 702 | 702 | 680 | 680 | 5,000 |
1995/07/21 | 682 | 682 | 682 | 682 | 2,000 |
1995/07/20 | 706 | 706 | 701 | 701 | 7,000 |
1995/07/19 | 690 | 706 | 690 | 706 | 194,000 |
1995/07/18 | 701 | 701 | 695 | 695 | 29,000 |
1995/07/17 | 701 | 701 | 696 | 696 | 28,000 |
1995/07/14 | 700 | 701 | 700 | 701 | 20,000 |
1995/07/13 | 701 | 701 | 701 | 701 | 1,000 |
1995/07/12 | 711 | 711 | 705 | 705 | 19,000 |
1995/07/11 | 700 | 710 | 700 | 710 | 20,000 |
1995/07/10 | 711 | 711 | 700 | 700 | 12,000 |
1995/07/07 | 701 | 710 | 701 | 709 | 36,000 |
1995/07/06 | 700 | 700 | 700 | 700 | 13,000 |
1995/07/05 | 707 | 707 | 700 | 700 | 4,000 |
1995/07/04 | 700 | 700 | 700 | 700 | 8,000 |
1995/07/03 | 700 | 700 | 700 | 700 | 8,000 |
1995/06/30 | 719 | 719 | 700 | 700 | 24,000 |
1995/06/29 | 710 | 710 | 700 | 700 | 9,000 |
1995/06/28 | 700 | 705 | 700 | 705 | 8,000 |
1995/06/27 | 710 | 710 | 705 | 705 | 22,000 |
1995/06/26 | 711 | 711 | 710 | 710 | 14,000 |
1995/06/23 | 711 | 711 | 711 | 711 | 3,000 |
1995/06/22 | 710 | 711 | 700 | 700 | 33,000 |
1995/06/21 | 702 | 720 | 701 | 710 | 26,000 |
1995/06/20 | 720 | 720 | 700 | 700 | 40,000 |
1995/06/19 | 700 | 710 | 700 | 700 | 29,000 |
1995/06/16 | 709 | 710 | 700 | 706 | 13,000 |
1995/06/15 | 710 | 713 | 705 | 706 | 25,000 |
1995/06/14 | 730 | 730 | 710 | 715 | 45,000 |
1995/06/13 | 701 | 720 | 701 | 720 | 71,000 |
1995/06/12 | 707 | 720 | 707 | 710 | 81,000 |
1995/06/09 | 710 | 710 | 703 | 705 | 39,000 |
1995/06/08 | 711 | 711 | 711 | 711 | 48,000 |
1995/06/07 | 711 | 711 | 710 | 711 | 95,000 |
1995/06/06 | 710 | 711 | 710 | 711 | 16,000 |
1995/06/05 | 715 | 715 | 712 | 712 | 10,000 |
1995/06/02 | 720 | 720 | 718 | 720 | 9,000 |
1995/06/01 | 715 | 720 | 712 | 720 | 27,000 |
1995/05/31 | 720 | 721 | 710 | 720 | 11,000 |
1995/05/29 | 714 | 714 | 714 | 714 | 7,000 |
1995/05/26 | 714 | 714 | 714 | 714 | 9,000 |
1995/05/25 | 714 | 715 | 714 | 715 | 4,000 |
1995/05/24 | 713 | 714 | 713 | 714 | 3,000 |
1995/05/23 | 728 | 728 | 713 | 713 | 5,000 |
1995/05/22 | 710 | 729 | 710 | 712 | 30,000 |
1995/05/19 | 710 | 729 | 710 | 715 | 52,000 |
1995/05/18 | 716 | 722 | 716 | 716 | 14,000 |
1995/05/17 | 715 | 715 | 715 | 715 | 1,000 |
1995/05/16 | 716 | 716 | 716 | 716 | 1,000 |
1995/05/15 | 715 | 715 | 715 | 715 | 2,000 |
1995/05/12 | 729 | 729 | 725 | 725 | 10,000 |
1995/05/11 | 750 | 750 | 730 | 730 | 10,000 |
1995/05/10 | 740 | 746 | 740 | 746 | 4,000 |
1995/05/09 | 732 | 740 | 732 | 740 | 4,000 |
1995/05/08 | 750 | 750 | 730 | 730 | 5,000 |
1995/05/02 | 740 | 750 | 740 | 750 | 5,000 |
1995/05/01 | 735 | 735 | 735 | 735 | 1,000 |
1995/04/28 | 739 | 739 | 739 | 739 | 2,000 |
1995/04/27 | 722 | 740 | 722 | 740 | 9,000 |
1995/04/26 | 725 | 725 | 721 | 721 | 4,000 |
1995/04/25 | 740 | 760 | 740 | 760 | 22,000 |
1995/04/24 | 740 | 740 | 720 | 740 | 15,000 |
1995/04/21 | 720 | 730 | 720 | 720 | 21,000 |
1995/04/20 | 690 | 690 | 690 | 690 | 5,000 |
1995/04/19 | 670 | 670 | 670 | 670 | 8,000 |
1995/04/18 | 670 | 670 | 655 | 655 | 13,000 |
1995/04/17 | 655 | 655 | 655 | 655 | 9,000 |
1995/04/14 | 655 | 667 | 655 | 665 | 34,000 |
1995/04/12 | 656 | 656 | 656 | 656 | 1,000 |
1995/04/11 | 639 | 639 | 639 | 639 | 3,000 |
1995/04/10 | 621 | 635 | 621 | 635 | 17,000 |
1995/04/07 | 636 | 636 | 621 | 621 | 6,000 |
1995/04/06 | 635 | 640 | 635 | 640 | 14,000 |
1995/04/05 | 648 | 648 | 630 | 635 | 19,000 |
1995/04/04 | 641 | 641 | 625 | 635 | 27,000 |
1995/04/03 | 640 | 640 | 630 | 630 | 37,000 |
1995/03/31 | 710 | 710 | 681 | 681 | 10,000 |
1995/03/30 | 706 | 706 | 682 | 700 | 9,000 |
1995/03/29 | 680 | 681 | 680 | 681 | 5,000 |
1995/03/28 | 706 | 706 | 681 | 700 | 7,000 |
1995/03/27 | 718 | 719 | 709 | 715 | 27,000 |
1995/03/24 | 723 | 723 | 713 | 720 | 16,000 |
1995/03/23 | 724 | 724 | 711 | 723 | 22,000 |
1995/03/22 | 710 | 730 | 710 | 730 | 54,000 |
1995/03/20 | 700 | 710 | 700 | 701 | 44,000 |
1995/03/17 | 691 | 701 | 681 | 681 | 14,000 |
1995/03/15 | 680 | 681 | 680 | 681 | 6,000 |
1995/03/14 | 682 | 682 | 681 | 681 | 6,000 |
1995/03/13 | 688 | 688 | 680 | 681 | 5,000 |
1995/03/10 | 700 | 705 | 695 | 695 | 34,000 |
1995/03/09 | 705 | 705 | 705 | 705 | 3,000 |
1995/03/08 | 705 | 705 | 705 | 705 | 2,000 |
1995/03/07 | 706 | 706 | 705 | 705 | 4,000 |
1995/03/06 | 720 | 720 | 705 | 705 | 4,000 |
1995/03/03 | 709 | 710 | 705 | 710 | 11,000 |
1995/03/02 | 715 | 715 | 710 | 710 | 17,000 |
1995/03/01 | 715 | 716 | 710 | 716 | 7,000 |
1995/02/28 | 715 | 715 | 715 | 715 | 12,000 |
1995/02/27 | 710 | 715 | 710 | 715 | 19,000 |
1995/02/24 | 724 | 724 | 715 | 715 | 6,000 |
1995/02/23 | 745 | 745 | 725 | 725 | 5,000 |
1995/02/22 | 748 | 748 | 725 | 725 | 22,000 |
1995/02/21 | 720 | 748 | 720 | 748 | 27,000 |
1995/02/20 | 720 | 720 | 720 | 720 | 34,000 |
1995/02/17 | 701 | 720 | 700 | 720 | 18,000 |
1995/02/15 | 714 | 714 | 690 | 700 | 10,000 |
1995/02/14 | 716 | 716 | 715 | 715 | 6,000 |
1995/02/13 | 723 | 723 | 716 | 716 | 368,000 |
1995/02/10 | 706 | 706 | 706 | 706 | 365,000 |
1995/02/08 | 700 | 700 | 700 | 700 | 5,000 |
1995/02/07 | 723 | 723 | 723 | 723 | 16,000 |
1995/02/06 | 745 | 745 | 743 | 743 | 5,000 |
1995/02/03 | 744 | 744 | 744 | 744 | 4,000 |
1995/02/02 | 749 | 749 | 744 | 744 | 7,000 |
1995/02/01 | 734 | 750 | 734 | 750 | 9,000 |
1995/01/31 | 720 | 720 | 720 | 720 | 5,000 |
1995/01/30 | 700 | 710 | 700 | 700 | 15,000 |
1995/01/27 | 690 | 695 | 690 | 692 | 15,000 |
1995/01/26 | 695 | 696 | 695 | 695 | 4,000 |
1995/01/25 | 696 | 698 | 693 | 698 | 7,000 |
1995/01/24 | 692 | 698 | 692 | 693 | 17,000 |
1995/01/23 | 705 | 705 | 703 | 703 | 9,000 |
1995/01/20 | 711 | 735 | 711 | 735 | 23,000 |
1995/01/19 | 709 | 726 | 709 | 710 | 11,000 |
1995/01/18 | 710 | 710 | 709 | 709 | 10,000 |
1995/01/17 | 730 | 740 | 710 | 710 | 15,000 |
1995/01/13 | 740 | 740 | 735 | 735 | 4,000 |
1995/01/12 | 740 | 740 | 740 | 740 | 6,000 |
1995/01/11 | 740 | 740 | 740 | 740 | 1,000 |
1995/01/10 | 730 | 740 | 730 | 739 | 4,000 |
1995/01/09 | 748 | 748 | 730 | 730 | 6,000 |
1995/01/06 | 758 | 758 | 758 | 758 | 1,000 |
1995/01/05 | 768 | 768 | 768 | 768 | 4,000 |
1995/01/04 | 745 | 745 | 745 | 745 | 2,000 |