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 |
---|---|---|---|---|---|
1997/12/30 | 620 | 620 | 620 | 620 | 2,000 |
1997/12/29 | 607 | 607 | 603 | 603 | 11,000 |
1997/12/26 | 614 | 615 | 603 | 603 | 17,000 |
1997/12/25 | 582 | 615 | 565 | 605 | 21,000 |
1997/12/24 | 551 | 582 | 550 | 582 | 18,000 |
1997/12/22 | 585 | 585 | 550 | 550 | 19,000 |
1997/12/19 | 640 | 640 | 595 | 595 | 90,000 |
1997/12/18 | 670 | 678 | 640 | 640 | 14,000 |
1997/12/17 | 621 | 670 | 620 | 665 | 30,000 |
1997/12/16 | 610 | 630 | 610 | 630 | 28,000 |
1997/12/15 | 585 | 610 | 585 | 610 | 19,000 |
1997/12/12 | 613 | 623 | 613 | 615 | 116,000 |
1997/12/11 | 663 | 663 | 663 | 663 | 23,000 |
1997/12/10 | 663 | 663 | 663 | 663 | 2,000 |
1997/12/09 | 645 | 693 | 645 | 693 | 42,000 |
1997/12/08 | 665 | 665 | 665 | 665 | 3,000 |
1997/12/05 | 662 | 662 | 655 | 655 | 12,000 |
1997/12/04 | 664 | 668 | 662 | 663 | 19,000 |
1997/12/03 | 683 | 683 | 665 | 665 | 6,000 |
1997/12/02 | 708 | 712 | 685 | 685 | 31,000 |
1997/12/01 | 705 | 708 | 704 | 708 | 25,000 |
1997/11/28 | 712 | 712 | 700 | 704 | 19,000 |
1997/11/27 | 702 | 720 | 702 | 708 | 13,000 |
1997/11/26 | 698 | 703 | 688 | 703 | 19,000 |
1997/11/25 | 710 | 710 | 698 | 698 | 10,000 |
1997/11/21 | 715 | 715 | 715 | 715 | 3,000 |
1997/11/20 | 740 | 750 | 720 | 720 | 28,000 |
1997/11/19 | 738 | 750 | 711 | 711 | 28,000 |
1997/11/18 | 740 | 748 | 739 | 748 | 20,000 |
1997/11/17 | 698 | 740 | 698 | 740 | 46,000 |
1997/11/14 | 712 | 712 | 703 | 703 | 17,000 |
1997/11/13 | 722 | 722 | 712 | 722 | 18,000 |
1997/11/12 | 720 | 748 | 715 | 748 | 72,000 |
1997/11/11 | 692 | 702 | 692 | 702 | 6,000 |
1997/11/10 | 681 | 686 | 681 | 686 | 4,000 |
1997/11/07 | 705 | 715 | 681 | 681 | 13,000 |
1997/11/06 | 730 | 730 | 710 | 720 | 11,000 |
1997/11/05 | 740 | 740 | 730 | 730 | 13,000 |
1997/11/04 | 740 | 740 | 700 | 720 | 23,000 |
1997/10/31 | 700 | 730 | 691 | 730 | 21,000 |
1997/10/30 | 705 | 705 | 703 | 703 | 4,000 |
1997/10/29 | 700 | 710 | 700 | 710 | 12,000 |
1997/10/28 | 706 | 710 | 700 | 700 | 6,000 |
1997/10/27 | 701 | 701 | 700 | 701 | 26,000 |
1997/10/24 | 706 | 706 | 700 | 701 | 43,000 |
1997/10/23 | 705 | 706 | 705 | 706 | 4,000 |
1997/10/22 | 734 | 735 | 705 | 705 | 9,000 |
1997/10/21 | 708 | 765 | 708 | 755 | 28,000 |
1997/10/20 | 730 | 730 | 727 | 728 | 34,000 |
1997/10/17 | 695 | 705 | 685 | 705 | 13,000 |
1997/10/16 | 680 | 700 | 680 | 685 | 9,000 |
1997/10/15 | 671 | 671 | 671 | 671 | 3,000 |
1997/10/14 | 601 | 621 | 601 | 621 | 37,000 |
1997/10/09 | 720 | 720 | 681 | 681 | 29,000 |
1997/10/08 | 732 | 732 | 732 | 732 | 1,000 |
1997/10/07 | 731 | 732 | 722 | 722 | 5,000 |
1997/10/06 | 742 | 742 | 732 | 732 | 7,000 |
1997/10/03 | 722 | 722 | 722 | 722 | 2,000 |
1997/10/02 | 755 | 755 | 732 | 732 | 16,000 |
1997/10/01 | 755 | 755 | 749 | 755 | 14,000 |
1997/09/30 | 765 | 765 | 765 | 765 | 31,000 |
1997/09/29 | 740 | 741 | 740 | 740 | 5,000 |
1997/09/26 | 752 | 752 | 740 | 740 | 15,000 |
1997/09/25 | 770 | 770 | 751 | 752 | 29,000 |
1997/09/24 | 769 | 775 | 769 | 775 | 11,000 |
1997/09/22 | 779 | 780 | 769 | 769 | 40,000 |
1997/09/19 | 770 | 780 | 770 | 780 | 31,000 |
1997/09/18 | 755 | 770 | 750 | 770 | 17,000 |
1997/09/17 | 770 | 770 | 754 | 755 | 20,000 |
1997/09/16 | 760 | 760 | 760 | 760 | 3,000 |
1997/09/12 | 770 | 770 | 760 | 760 | 81,000 |
1997/09/11 | 765 | 765 | 760 | 760 | 39,000 |
1997/09/10 | 770 | 778 | 770 | 778 | 11,000 |
1997/09/09 | 766 | 770 | 765 | 770 | 5,000 |
1997/09/08 | 760 | 780 | 760 | 779 | 12,000 |
1997/09/05 | 775 | 780 | 765 | 780 | 8,000 |
1997/09/04 | 765 | 770 | 760 | 760 | 10,000 |
1997/09/03 | 770 | 780 | 770 | 780 | 15,000 |
1997/09/02 | 760 | 770 | 760 | 770 | 22,000 |
1997/09/01 | 760 | 770 | 760 | 770 | 2,000 |
1997/08/29 | 760 | 760 | 750 | 752 | 13,000 |
1997/08/28 | 740 | 760 | 740 | 750 | 24,000 |
1997/08/27 | 760 | 760 | 750 | 750 | 43,000 |
1997/08/26 | 760 | 769 | 759 | 769 | 51,000 |
1997/08/25 | 778 | 778 | 758 | 758 | 113,000 |
1997/08/22 | 771 | 772 | 761 | 761 | 13,000 |
1997/08/21 | 770 | 770 | 770 | 770 | 12,000 |
1997/08/20 | 771 | 800 | 770 | 771 | 74,000 |
1997/08/19 | 783 | 783 | 770 | 770 | 34,000 |
1997/08/18 | 760 | 760 | 760 | 760 | 14,000 |
1997/08/15 | 750 | 751 | 750 | 751 | 5,000 |
1997/08/14 | 746 | 750 | 746 | 750 | 2,000 |
1997/08/13 | 750 | 751 | 746 | 746 | 14,000 |
1997/08/12 | 777 | 777 | 760 | 760 | 6,000 |
1997/08/11 | 746 | 748 | 745 | 747 | 11,000 |
1997/08/08 | 760 | 760 | 758 | 758 | 19,000 |
1997/08/07 | 771 | 771 | 765 | 765 | 8,000 |
1997/08/06 | 779 | 795 | 769 | 769 | 35,000 |
1997/08/05 | 780 | 780 | 761 | 779 | 12,000 |
1997/08/04 | 755 | 755 | 755 | 755 | 8,000 |
1997/08/01 | 780 | 780 | 755 | 755 | 23,000 |
1997/07/31 | 780 | 785 | 780 | 785 | 22,000 |
1997/07/30 | 770 | 780 | 770 | 780 | 19,000 |
1997/07/29 | 771 | 780 | 771 | 780 | 8,000 |
1997/07/28 | 759 | 779 | 759 | 769 | 35,000 |
1997/07/25 | 784 | 784 | 777 | 779 | 6,000 |
1997/07/24 | 755 | 770 | 755 | 757 | 13,000 |
1997/07/23 | 755 | 785 | 755 | 765 | 16,000 |
1997/07/22 | 775 | 785 | 755 | 755 | 23,000 |
1997/07/18 | 770 | 770 | 760 | 760 | 12,000 |
1997/07/17 | 770 | 770 | 760 | 769 | 8,000 |
1997/07/16 | 776 | 778 | 750 | 765 | 8,000 |
1997/07/15 | 744 | 780 | 743 | 776 | 14,000 |
1997/07/14 | 726 | 746 | 726 | 746 | 6,000 |
1997/07/11 | 719 | 719 | 719 | 719 | 3,000 |
1997/07/09 | 722 | 723 | 719 | 719 | 10,000 |
1997/07/08 | 727 | 727 | 719 | 719 | 5,000 |
1997/07/07 | 735 | 735 | 727 | 727 | 7,000 |
1997/07/04 | 741 | 742 | 735 | 735 | 14,000 |
1997/07/03 | 742 | 742 | 741 | 741 | 9,000 |
1997/07/02 | 759 | 765 | 755 | 765 | 6,000 |
1997/07/01 | 750 | 750 | 735 | 739 | 29,000 |
1997/06/30 | 781 | 800 | 781 | 795 | 23,000 |
1997/06/27 | 789 | 789 | 781 | 781 | 15,000 |
1997/06/26 | 775 | 789 | 775 | 779 | 19,000 |
1997/06/25 | 760 | 760 | 749 | 750 | 10,000 |
1997/06/24 | 755 | 755 | 750 | 750 | 8,000 |
1997/06/23 | 779 | 779 | 775 | 775 | 2,000 |
1997/06/20 | 798 | 798 | 788 | 790 | 14,000 |
1997/06/19 | 800 | 800 | 790 | 790 | 32,000 |
1997/06/18 | 790 | 790 | 790 | 790 | 2,000 |
1997/06/17 | 799 | 799 | 782 | 782 | 13,000 |
1997/06/16 | 782 | 792 | 781 | 792 | 8,000 |
1997/06/13 | 781 | 781 | 781 | 781 | 34,000 |
1997/06/12 | 799 | 803 | 791 | 791 | 26,000 |
1997/06/11 | 792 | 805 | 792 | 800 | 43,000 |
1997/06/10 | 790 | 800 | 790 | 800 | 4,000 |
1997/06/09 | 790 | 800 | 781 | 800 | 11,000 |
1997/06/06 | 780 | 790 | 780 | 790 | 6,000 |
1997/06/05 | 798 | 798 | 790 | 790 | 11,000 |
1997/06/04 | 770 | 780 | 770 | 780 | 3,000 |
1997/06/03 | 770 | 771 | 770 | 771 | 3,000 |
1997/06/02 | 750 | 750 | 750 | 750 | 1,000 |
1997/05/30 | 761 | 761 | 750 | 750 | 8,000 |
1997/05/29 | 750 | 750 | 750 | 750 | 6,000 |
1997/05/27 | 770 | 770 | 750 | 750 | 25,000 |
1997/05/26 | 770 | 770 | 770 | 770 | 12,000 |
1997/05/23 | 770 | 770 | 770 | 770 | 1,000 |
1997/05/22 | 746 | 749 | 745 | 746 | 17,000 |
1997/05/21 | 773 | 773 | 745 | 745 | 20,000 |
1997/05/20 | 798 | 810 | 798 | 804 | 29,000 |
1997/05/19 | 800 | 809 | 795 | 795 | 34,000 |
1997/05/16 | 762 | 797 | 762 | 797 | 21,000 |
1997/05/15 | 762 | 762 | 753 | 762 | 17,000 |
1997/05/14 | 782 | 782 | 780 | 782 | 10,000 |
1997/05/13 | 799 | 800 | 799 | 799 | 26,000 |
1997/05/12 | 770 | 800 | 770 | 800 | 30,000 |
1997/05/09 | 770 | 770 | 770 | 770 | 4,000 |
1997/05/08 | 775 | 775 | 770 | 770 | 8,000 |
1997/05/07 | 795 | 799 | 775 | 775 | 16,000 |
1997/05/06 | 800 | 800 | 797 | 797 | 40,000 |
1997/05/02 | 764 | 764 | 753 | 757 | 9,000 |
1997/05/01 | 760 | 773 | 760 | 772 | 23,000 |
1997/04/30 | 751 | 756 | 751 | 751 | 29,000 |
1997/04/28 | 752 | 752 | 733 | 733 | 18,000 |
1997/04/25 | 752 | 770 | 751 | 752 | 48,000 |
1997/04/24 | 791 | 791 | 765 | 770 | 47,000 |
1997/04/23 | 752 | 795 | 752 | 795 | 43,000 |
1997/04/22 | 750 | 760 | 750 | 751 | 62,000 |
1997/04/21 | 730 | 730 | 730 | 730 | 65,000 |
1997/04/18 | 709 | 709 | 699 | 699 | 18,000 |
1997/04/17 | 698 | 709 | 698 | 709 | 33,000 |
1997/04/16 | 699 | 699 | 699 | 699 | 2,000 |
1997/04/15 | 698 | 699 | 698 | 699 | 23,000 |
1997/04/14 | 698 | 699 | 698 | 698 | 26,000 |
1997/04/11 | 651 | 698 | 651 | 698 | 8,000 |
1997/04/10 | 668 | 668 | 653 | 653 | 6,000 |
1997/04/09 | 673 | 673 | 668 | 668 | 10,000 |
1997/04/08 | 653 | 673 | 653 | 673 | 8,000 |
1997/04/07 | 699 | 699 | 653 | 653 | 18,000 |
1997/04/04 | 688 | 697 | 678 | 697 | 7,000 |
1997/04/03 | 673 | 698 | 673 | 688 | 6,000 |
1997/04/02 | 651 | 673 | 651 | 673 | 9,000 |
1997/04/01 | 651 | 651 | 651 | 651 | 17,000 |
1997/03/31 | 700 | 700 | 700 | 700 | 11,000 |
1997/03/28 | 671 | 671 | 671 | 671 | 3,000 |
1997/03/27 | 712 | 712 | 670 | 670 | 20,000 |
1997/03/26 | 711 | 712 | 711 | 712 | 4,000 |
1997/03/25 | 704 | 711 | 704 | 711 | 44,000 |
1997/03/24 | 730 | 730 | 714 | 714 | 17,000 |
1997/03/21 | 709 | 730 | 709 | 713 | 19,000 |
1997/03/19 | 699 | 720 | 699 | 710 | 36,000 |
1997/03/18 | 693 | 698 | 690 | 690 | 24,000 |
1997/03/17 | 650 | 653 | 650 | 653 | 20,000 |
1997/03/14 | 610 | 620 | 610 | 620 | 68,000 |
1997/03/13 | 620 | 620 | 620 | 620 | 5,000 |
1997/03/12 | 653 | 653 | 623 | 623 | 11,000 |
1997/03/11 | 650 | 653 | 650 | 653 | 6,000 |
1997/03/10 | 650 | 650 | 635 | 635 | 3,000 |
1997/03/07 | 620 | 622 | 620 | 620 | 19,000 |
1997/03/06 | 660 | 660 | 640 | 640 | 18,000 |
1997/03/05 | 680 | 680 | 650 | 650 | 45,000 |
1997/03/04 | 670 | 670 | 660 | 660 | 7,000 |
1997/03/03 | 680 | 700 | 660 | 660 | 26,000 |
1997/02/28 | 689 | 690 | 671 | 690 | 14,000 |
1997/02/27 | 682 | 695 | 682 | 690 | 11,000 |
1997/02/26 | 715 | 715 | 700 | 702 | 12,000 |
1997/02/25 | 739 | 740 | 715 | 715 | 3,000 |
1997/02/24 | 733 | 770 | 733 | 750 | 13,000 |
1997/02/21 | 725 | 730 | 725 | 730 | 13,000 |
1997/02/20 | 700 | 715 | 695 | 695 | 42,000 |
1997/02/19 | 621 | 650 | 621 | 650 | 35,000 |
1997/02/18 | 631 | 632 | 631 | 631 | 7,000 |
1997/02/17 | 630 | 631 | 630 | 631 | 2,000 |
1997/02/14 | 630 | 631 | 630 | 631 | 4,000 |
1997/02/13 | 636 | 636 | 630 | 630 | 9,000 |
1997/02/12 | 620 | 625 | 620 | 625 | 10,000 |
1997/02/10 | 620 | 620 | 610 | 620 | 16,000 |
1997/02/07 | 605 | 615 | 605 | 615 | 11,000 |
1997/02/06 | 615 | 615 | 615 | 615 | 5,000 |
1997/02/05 | 640 | 640 | 605 | 615 | 23,000 |
1997/02/04 | 630 | 630 | 630 | 630 | 16,000 |
1997/02/03 | 634 | 634 | 629 | 630 | 9,000 |
1997/01/31 | 620 | 633 | 620 | 633 | 23,000 |
1997/01/30 | 620 | 630 | 610 | 610 | 34,000 |
1997/01/29 | 619 | 620 | 618 | 620 | 24,000 |
1997/01/28 | 610 | 620 | 610 | 620 | 25,000 |
1997/01/27 | 620 | 620 | 610 | 610 | 39,000 |
1997/01/24 | 649 | 649 | 639 | 639 | 18,000 |
1997/01/23 | 650 | 659 | 650 | 650 | 10,000 |
1997/01/22 | 660 | 660 | 659 | 660 | 15,000 |
1997/01/21 | 670 | 670 | 650 | 650 | 19,000 |
1997/01/20 | 707 | 707 | 651 | 660 | 51,000 |
1997/01/17 | 695 | 698 | 695 | 697 | 17,000 |
1997/01/16 | 689 | 695 | 687 | 695 | 11,000 |
1997/01/14 | 687 | 687 | 657 | 687 | 13,000 |
1997/01/13 | 650 | 689 | 650 | 688 | 55,000 |
1997/01/10 | 705 | 705 | 670 | 670 | 52,000 |
1997/01/09 | 700 | 700 | 690 | 700 | 12,000 |
1997/01/08 | 701 | 704 | 685 | 697 | 18,000 |
1997/01/07 | 713 | 713 | 701 | 701 | 6,000 |
1997/01/06 | 708 | 708 | 708 | 708 | 4,000 |