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 |
---|---|---|---|---|---|
1998/12/30 | 640 | 649 | 640 | 649 | 6,000 |
1998/12/29 | 650 | 650 | 650 | 650 | 1,000 |
1998/12/28 | 654 | 654 | 644 | 644 | 8,000 |
1998/12/25 | 655 | 655 | 640 | 640 | 8,000 |
1998/12/24 | 641 | 658 | 640 | 645 | 23,000 |
1998/12/22 | 659 | 659 | 636 | 641 | 17,000 |
1998/12/21 | 655 | 655 | 650 | 650 | 12,000 |
1998/12/18 | 657 | 657 | 650 | 656 | 32,000 |
1998/12/17 | 650 | 650 | 650 | 650 | 4,000 |
1998/12/16 | 650 | 650 | 649 | 649 | 5,000 |
1998/12/15 | 643 | 659 | 643 | 650 | 44,000 |
1998/12/14 | 638 | 660 | 638 | 650 | 28,000 |
1998/12/11 | 662 | 662 | 648 | 648 | 107,000 |
1998/12/10 | 660 | 660 | 660 | 660 | 11,000 |
1998/12/09 | 633 | 659 | 633 | 650 | 27,000 |
1998/12/08 | 663 | 663 | 636 | 637 | 21,000 |
1998/12/07 | 658 | 663 | 650 | 663 | 12,000 |
1998/12/04 | 641 | 644 | 638 | 638 | 12,000 |
1998/12/03 | 647 | 660 | 640 | 643 | 24,000 |
1998/12/02 | 666 | 666 | 636 | 646 | 35,000 |
1998/12/01 | 636 | 638 | 630 | 630 | 14,000 |
1998/11/30 | 642 | 643 | 642 | 643 | 14,000 |
1998/11/27 | 642 | 642 | 642 | 642 | 2,000 |
1998/11/26 | 644 | 663 | 643 | 655 | 17,000 |
1998/11/25 | 668 | 668 | 642 | 642 | 4,000 |
1998/11/24 | 640 | 668 | 637 | 668 | 17,000 |
1998/11/20 | 640 | 660 | 640 | 660 | 26,000 |
1998/11/19 | 640 | 660 | 640 | 650 | 13,000 |
1998/11/18 | 679 | 679 | 640 | 640 | 55,000 |
1998/11/17 | 639 | 639 | 639 | 639 | 7,000 |
1998/11/16 | 669 | 669 | 659 | 659 | 11,000 |
1998/11/13 | 665 | 665 | 636 | 639 | 11,000 |
1998/11/12 | 660 | 666 | 636 | 665 | 4,000 |
1998/11/11 | 635 | 670 | 635 | 670 | 9,000 |
1998/11/10 | 635 | 636 | 634 | 635 | 7,000 |
1998/11/09 | 635 | 640 | 635 | 635 | 5,000 |
1998/11/06 | 646 | 646 | 637 | 637 | 7,000 |
1998/11/05 | 688 | 688 | 640 | 644 | 13,000 |
1998/11/04 | 690 | 690 | 690 | 690 | 12,000 |
1998/11/02 | 675 | 675 | 655 | 675 | 3,000 |
1998/10/30 | 680 | 680 | 660 | 660 | 19,000 |
1998/10/29 | 631 | 671 | 631 | 671 | 3,000 |
1998/10/28 | 633 | 633 | 633 | 633 | 6,000 |
1998/10/27 | 631 | 632 | 631 | 631 | 15,000 |
1998/10/26 | 635 | 635 | 635 | 635 | 48,000 |
1998/10/23 | 650 | 650 | 635 | 635 | 9,000 |
1998/10/22 | 690 | 700 | 670 | 670 | 32,000 |
1998/10/21 | 666 | 698 | 666 | 690 | 39,000 |
1998/10/20 | 672 | 672 | 667 | 667 | 23,000 |
1998/10/19 | 660 | 660 | 632 | 642 | 19,000 |
1998/10/16 | 660 | 660 | 632 | 632 | 10,000 |
1998/10/15 | 650 | 650 | 630 | 630 | 5,000 |
1998/10/14 | 630 | 633 | 630 | 631 | 19,000 |
1998/10/13 | 642 | 645 | 630 | 630 | 15,000 |
1998/10/12 | 650 | 675 | 650 | 675 | 21,000 |
1998/10/09 | 635 | 635 | 631 | 632 | 12,000 |
1998/10/08 | 640 | 640 | 635 | 639 | 6,000 |
1998/10/07 | 649 | 670 | 649 | 670 | 20,000 |
1998/10/06 | 636 | 660 | 636 | 660 | 5,000 |
1998/10/05 | 650 | 650 | 640 | 640 | 7,000 |
1998/10/02 | 694 | 694 | 650 | 650 | 37,000 |
1998/10/01 | 675 | 675 | 674 | 674 | 4,000 |
1998/09/30 | 680 | 680 | 675 | 675 | 32,000 |
1998/09/29 | 650 | 660 | 650 | 660 | 6,000 |
1998/09/28 | 645 | 675 | 644 | 675 | 24,000 |
1998/09/25 | 700 | 700 | 635 | 645 | 29,000 |
1998/09/24 | 690 | 700 | 690 | 700 | 43,000 |
1998/09/22 | 698 | 698 | 682 | 682 | 21,000 |
1998/09/21 | 685 | 690 | 666 | 671 | 36,000 |
1998/09/18 | 683 | 685 | 680 | 685 | 44,000 |
1998/09/17 | 670 | 672 | 670 | 672 | 16,000 |
1998/09/16 | 680 | 690 | 667 | 667 | 37,000 |
1998/09/14 | 675 | 680 | 675 | 680 | 38,000 |
1998/09/11 | 680 | 680 | 649 | 670 | 97,000 |
1998/09/10 | 678 | 678 | 666 | 674 | 14,000 |
1998/09/09 | 678 | 678 | 677 | 678 | 10,000 |
1998/09/08 | 670 | 680 | 670 | 679 | 41,000 |
1998/09/07 | 631 | 670 | 631 | 670 | 43,000 |
1998/09/04 | 631 | 649 | 631 | 649 | 14,000 |
1998/09/03 | 649 | 649 | 631 | 631 | 6,000 |
1998/09/02 | 650 | 650 | 630 | 630 | 17,000 |
1998/09/01 | 630 | 630 | 600 | 630 | 21,000 |
1998/08/31 | 630 | 649 | 620 | 630 | 28,000 |
1998/08/28 | 620 | 620 | 600 | 600 | 21,000 |
1998/08/27 | 631 | 631 | 620 | 625 | 28,000 |
1998/08/26 | 664 | 664 | 635 | 639 | 13,000 |
1998/08/25 | 660 | 665 | 660 | 665 | 9,000 |
1998/08/24 | 669 | 669 | 651 | 660 | 21,000 |
1998/08/21 | 670 | 670 | 664 | 668 | 32,000 |
1998/08/20 | 650 | 669 | 650 | 660 | 36,000 |
1998/08/19 | 660 | 670 | 640 | 650 | 49,000 |
1998/08/18 | 650 | 650 | 635 | 650 | 33,000 |
1998/08/17 | 650 | 650 | 635 | 635 | 33,000 |
1998/08/14 | 650 | 650 | 648 | 648 | 16,000 |
1998/08/13 | 645 | 650 | 645 | 650 | 21,000 |
1998/08/12 | 635 | 638 | 633 | 635 | 33,000 |
1998/08/11 | 649 | 649 | 637 | 637 | 27,000 |
1998/08/10 | 650 | 650 | 641 | 645 | 15,000 |
1998/08/07 | 650 | 650 | 636 | 649 | 18,000 |
1998/08/06 | 655 | 655 | 648 | 650 | 16,000 |
1998/08/05 | 638 | 653 | 638 | 650 | 19,000 |
1998/08/04 | 645 | 652 | 642 | 652 | 13,000 |
1998/08/03 | 642 | 642 | 632 | 632 | 12,000 |
1998/07/31 | 652 | 660 | 631 | 631 | 16,000 |
1998/07/30 | 650 | 665 | 650 | 650 | 9,000 |
1998/07/29 | 630 | 631 | 630 | 630 | 7,000 |
1998/07/28 | 630 | 635 | 630 | 630 | 29,000 |
1998/07/27 | 635 | 645 | 630 | 630 | 22,000 |
1998/07/24 | 635 | 635 | 630 | 635 | 36,000 |
1998/07/23 | 635 | 654 | 635 | 635 | 16,000 |
1998/07/22 | 632 | 659 | 632 | 636 | 28,000 |
1998/07/21 | 668 | 670 | 631 | 631 | 34,000 |
1998/07/17 | 669 | 669 | 669 | 669 | 3,000 |
1998/07/16 | 650 | 670 | 650 | 669 | 6,000 |
1998/07/15 | 645 | 660 | 645 | 660 | 11,000 |
1998/07/14 | 650 | 650 | 650 | 650 | 6,000 |
1998/07/13 | 621 | 650 | 620 | 650 | 15,000 |
1998/07/10 | 635 | 635 | 625 | 625 | 21,000 |
1998/07/09 | 630 | 650 | 630 | 650 | 5,000 |
1998/07/08 | 638 | 638 | 629 | 630 | 11,000 |
1998/07/07 | 653 | 653 | 633 | 633 | 5,000 |
1998/07/06 | 654 | 663 | 654 | 663 | 4,000 |
1998/07/03 | 659 | 664 | 650 | 664 | 16,000 |
1998/07/02 | 667 | 670 | 660 | 660 | 23,000 |
1998/07/01 | 650 | 670 | 650 | 660 | 23,000 |
1998/06/30 | 630 | 650 | 627 | 650 | 50,000 |
1998/06/29 | 628 | 629 | 620 | 629 | 25,000 |
1998/06/26 | 635 | 635 | 605 | 616 | 25,000 |
1998/06/25 | 626 | 626 | 626 | 626 | 1,000 |
1998/06/24 | 620 | 620 | 615 | 616 | 10,000 |
1998/06/23 | 637 | 637 | 635 | 635 | 20,000 |
1998/06/22 | 635 | 635 | 635 | 635 | 17,000 |
1998/06/19 | 630 | 630 | 625 | 630 | 37,000 |
1998/06/18 | 615 | 630 | 614 | 614 | 32,000 |
1998/06/17 | 610 | 610 | 600 | 600 | 49,000 |
1998/06/16 | 618 | 618 | 580 | 596 | 62,000 |
1998/06/15 | 566 | 598 | 566 | 598 | 33,000 |
1998/06/12 | 590 | 590 | 565 | 566 | 132,000 |
1998/06/11 | 586 | 586 | 565 | 565 | 38,000 |
1998/06/10 | 566 | 570 | 565 | 566 | 19,000 |
1998/06/09 | 561 | 565 | 561 | 565 | 11,000 |
1998/06/08 | 562 | 562 | 562 | 562 | 1,000 |
1998/06/05 | 553 | 563 | 553 | 563 | 3,000 |
1998/06/04 | 553 | 553 | 553 | 553 | 15,000 |
1998/06/03 | 553 | 560 | 553 | 553 | 13,000 |
1998/06/02 | 553 | 554 | 553 | 554 | 42,000 |
1998/06/01 | 561 | 563 | 552 | 553 | 12,000 |
1998/05/29 | 562 | 562 | 562 | 562 | 1,000 |
1998/05/28 | 524 | 542 | 524 | 542 | 4,000 |
1998/05/27 | 523 | 523 | 523 | 523 | 14,000 |
1998/05/26 | 521 | 531 | 521 | 523 | 8,000 |
1998/05/25 | 548 | 548 | 521 | 521 | 11,000 |
1998/05/22 | 571 | 572 | 568 | 568 | 11,000 |
1998/05/21 | 542 | 570 | 542 | 570 | 28,000 |
1998/05/20 | 522 | 552 | 522 | 552 | 32,000 |
1998/05/19 | 511 | 521 | 511 | 521 | 31,000 |
1998/05/18 | 491 | 493 | 491 | 493 | 26,000 |
1998/05/15 | 504 | 505 | 490 | 490 | 24,000 |
1998/05/14 | 518 | 518 | 505 | 505 | 17,000 |
1998/05/13 | 510 | 510 | 510 | 510 | 5,000 |
1998/05/12 | 516 | 518 | 510 | 518 | 7,000 |
1998/05/11 | 517 | 517 | 516 | 516 | 4,000 |
1998/05/08 | 518 | 518 | 510 | 518 | 6,000 |
1998/05/07 | 530 | 530 | 505 | 519 | 19,000 |
1998/05/06 | 540 | 540 | 530 | 530 | 15,000 |
1998/05/01 | 565 | 565 | 540 | 540 | 14,000 |
1998/04/30 | 540 | 565 | 540 | 565 | 8,000 |
1998/04/28 | 545 | 545 | 535 | 535 | 19,000 |
1998/04/27 | 558 | 560 | 545 | 545 | 33,000 |
1998/04/24 | 567 | 570 | 560 | 560 | 38,000 |
1998/04/23 | 561 | 567 | 560 | 560 | 20,000 |
1998/04/22 | 580 | 580 | 563 | 580 | 39,000 |
1998/04/21 | 582 | 582 | 562 | 582 | 11,000 |
1998/04/20 | 600 | 600 | 582 | 582 | 28,000 |
1998/04/17 | 552 | 561 | 552 | 561 | 33,000 |
1998/04/16 | 585 | 585 | 540 | 550 | 33,000 |
1998/04/15 | 589 | 590 | 585 | 585 | 9,000 |
1998/04/14 | 597 | 597 | 590 | 590 | 16,000 |
1998/04/13 | 592 | 600 | 592 | 600 | 4,000 |
1998/04/10 | 610 | 610 | 609 | 609 | 6,000 |
1998/04/09 | 600 | 600 | 585 | 600 | 15,000 |
1998/04/08 | 598 | 600 | 598 | 600 | 3,000 |
1998/04/07 | 582 | 582 | 580 | 580 | 11,000 |
1998/04/06 | 580 | 585 | 580 | 581 | 18,000 |
1998/04/03 | 579 | 600 | 579 | 590 | 18,000 |
1998/04/02 | 638 | 638 | 578 | 578 | 29,000 |
1998/04/01 | 640 | 640 | 638 | 638 | 18,000 |
1998/03/31 | 640 | 640 | 628 | 638 | 26,000 |
1998/03/30 | 640 | 640 | 621 | 628 | 4,000 |
1998/03/27 | 649 | 649 | 635 | 640 | 7,000 |
1998/03/26 | 640 | 650 | 640 | 649 | 15,000 |
1998/03/25 | 630 | 630 | 630 | 630 | 2,000 |
1998/03/24 | 625 | 645 | 621 | 645 | 24,000 |
1998/03/23 | 630 | 630 | 625 | 625 | 12,000 |
1998/03/20 | 628 | 630 | 620 | 630 | 11,000 |
1998/03/19 | 630 | 630 | 630 | 630 | 5,000 |
1998/03/18 | 638 | 638 | 629 | 629 | 23,000 |
1998/03/17 | 617 | 618 | 617 | 618 | 18,000 |
1998/03/16 | 643 | 643 | 617 | 617 | 6,000 |
1998/03/13 | 610 | 645 | 610 | 644 | 78,000 |
1998/03/12 | 620 | 630 | 617 | 617 | 41,000 |
1998/03/11 | 630 | 630 | 623 | 624 | 20,000 |
1998/03/10 | 625 | 630 | 625 | 630 | 5,000 |
1998/03/09 | 627 | 629 | 627 | 629 | 6,000 |
1998/03/06 | 637 | 647 | 637 | 637 | 18,000 |
1998/03/05 | 635 | 635 | 610 | 617 | 5,000 |
1998/03/04 | 645 | 659 | 645 | 659 | 30,000 |
1998/03/03 | 615 | 645 | 615 | 645 | 64,000 |
1998/03/02 | 610 | 615 | 610 | 615 | 38,000 |
1998/02/27 | 610 | 610 | 610 | 610 | 4,000 |
1998/02/26 | 600 | 600 | 600 | 600 | 17,000 |
1998/02/25 | 602 | 602 | 600 | 600 | 22,000 |
1998/02/24 | 604 | 605 | 602 | 602 | 21,000 |
1998/02/23 | 613 | 613 | 605 | 609 | 29,000 |
1998/02/20 | 610 | 610 | 610 | 610 | 20,000 |
1998/02/19 | 610 | 610 | 605 | 605 | 5,000 |
1998/02/18 | 610 | 610 | 600 | 610 | 22,000 |
1998/02/17 | 610 | 610 | 600 | 600 | 21,000 |
1998/02/16 | 610 | 610 | 610 | 610 | 41,000 |
1998/02/13 | 623 | 623 | 610 | 615 | 39,000 |
1998/02/12 | 627 | 627 | 618 | 618 | 43,000 |
1998/02/10 | 617 | 625 | 617 | 625 | 214,000 |
1998/02/09 | 635 | 635 | 616 | 617 | 27,000 |
1998/02/06 | 635 | 635 | 630 | 635 | 61,000 |
1998/02/05 | 630 | 630 | 621 | 630 | 20,000 |
1998/02/04 | 640 | 640 | 622 | 622 | 26,000 |
1998/02/03 | 651 | 651 | 645 | 645 | 10,000 |
1998/02/02 | 656 | 656 | 640 | 640 | 33,000 |
1998/01/30 | 647 | 665 | 647 | 656 | 15,000 |
1998/01/29 | 699 | 699 | 645 | 645 | 35,000 |
1998/01/28 | 680 | 700 | 670 | 700 | 21,000 |
1998/01/27 | 689 | 700 | 661 | 680 | 36,000 |
1998/01/26 | 664 | 690 | 662 | 690 | 22,000 |
1998/01/23 | 660 | 660 | 660 | 660 | 2,000 |
1998/01/22 | 640 | 670 | 640 | 660 | 8,000 |
1998/01/21 | 698 | 700 | 660 | 660 | 54,000 |
1998/01/20 | 670 | 690 | 670 | 690 | 49,000 |
1998/01/19 | 661 | 680 | 656 | 670 | 68,000 |
1998/01/16 | 620 | 655 | 620 | 655 | 40,000 |
1998/01/14 | 605 | 619 | 605 | 619 | 14,000 |
1998/01/13 | 590 | 590 | 590 | 590 | 5,000 |
1998/01/12 | 584 | 584 | 580 | 580 | 7,000 |
1998/01/09 | 594 | 594 | 594 | 594 | 1,000 |
1998/01/08 | 561 | 600 | 561 | 594 | 33,000 |
1998/01/07 | 562 | 562 | 552 | 555 | 26,000 |
1998/01/06 | 575 | 578 | 575 | 578 | 27,000 |
1998/01/05 | 640 | 640 | 640 | 640 | 1,000 |