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 |
---|---|---|---|---|---|
2001/12/28 | 556 | 564 | 556 | 564 | 32,000 |
2001/12/27 | 533 | 555 | 532 | 555 | 32,000 |
2001/12/26 | 563 | 564 | 531 | 531 | 16,000 |
2001/12/25 | 565 | 565 | 558 | 565 | 48,000 |
2001/12/21 | 563 | 564 | 560 | 564 | 56,000 |
2001/12/20 | 559 | 563 | 557 | 562 | 101,000 |
2001/12/19 | 560 | 561 | 555 | 559 | 93,000 |
2001/12/18 | 564 | 564 | 552 | 552 | 122,000 |
2001/12/17 | 550 | 550 | 540 | 549 | 38,000 |
2001/12/14 | 554 | 560 | 552 | 556 | 223,000 |
2001/12/13 | 575 | 575 | 564 | 564 | 64,000 |
2001/12/12 | 565 | 566 | 561 | 565 | 137,000 |
2001/12/11 | 580 | 580 | 553 | 553 | 46,000 |
2001/12/10 | 564 | 565 | 559 | 565 | 58,000 |
2001/12/07 | 538 | 546 | 538 | 544 | 217,000 |
2001/12/06 | 549 | 550 | 536 | 537 | 187,000 |
2001/12/05 | 531 | 548 | 531 | 540 | 433,000 |
2001/12/04 | 618 | 618 | 519 | 521 | 295,000 |
2001/12/03 | 635 | 635 | 599 | 619 | 259,000 |
2001/11/30 | 646 | 646 | 636 | 636 | 67,000 |
2001/11/29 | 630 | 645 | 628 | 644 | 72,000 |
2001/11/28 | 635 | 636 | 627 | 629 | 25,000 |
2001/11/27 | 644 | 644 | 641 | 643 | 22,000 |
2001/11/26 | 636 | 645 | 636 | 645 | 24,000 |
2001/11/22 | 638 | 645 | 631 | 645 | 44,000 |
2001/11/21 | 638 | 645 | 627 | 635 | 66,000 |
2001/11/20 | 655 | 655 | 640 | 640 | 67,000 |
2001/11/19 | 648 | 655 | 646 | 649 | 42,000 |
2001/11/16 | 649 | 655 | 646 | 646 | 70,000 |
2001/11/15 | 641 | 660 | 641 | 650 | 59,000 |
2001/11/14 | 645 | 646 | 640 | 640 | 19,000 |
2001/11/13 | 640 | 645 | 640 | 645 | 8,000 |
2001/11/12 | 647 | 647 | 641 | 642 | 8,000 |
2001/11/09 | 640 | 642 | 639 | 641 | 51,000 |
2001/11/08 | 639 | 644 | 638 | 644 | 16,000 |
2001/11/07 | 638 | 643 | 638 | 639 | 25,000 |
2001/11/06 | 649 | 649 | 642 | 642 | 23,000 |
2001/11/05 | 649 | 649 | 644 | 649 | 17,000 |
2001/11/02 | 645 | 646 | 637 | 643 | 55,000 |
2001/11/01 | 654 | 654 | 636 | 648 | 124,000 |
2001/10/31 | 650 | 651 | 645 | 650 | 100,000 |
2001/10/30 | 654 | 655 | 650 | 655 | 27,000 |
2001/10/29 | 665 | 665 | 656 | 656 | 21,000 |
2001/10/26 | 665 | 670 | 661 | 665 | 73,000 |
2001/10/25 | 660 | 663 | 651 | 663 | 81,000 |
2001/10/24 | 653 | 659 | 652 | 656 | 119,000 |
2001/10/23 | 651 | 655 | 650 | 655 | 74,000 |
2001/10/22 | 654 | 654 | 648 | 651 | 38,000 |
2001/10/19 | 649 | 649 | 645 | 649 | 29,000 |
2001/10/18 | 653 | 653 | 650 | 650 | 64,000 |
2001/10/17 | 655 | 655 | 651 | 655 | 33,000 |
2001/10/16 | 655 | 655 | 650 | 655 | 21,000 |
2001/10/15 | 651 | 655 | 647 | 655 | 24,000 |
2001/10/12 | 640 | 651 | 640 | 651 | 61,000 |
2001/10/11 | 649 | 649 | 642 | 647 | 21,000 |
2001/10/10 | 649 | 650 | 641 | 649 | 34,000 |
2001/10/09 | 636 | 650 | 636 | 650 | 39,000 |
2001/10/05 | 636 | 650 | 636 | 650 | 40,000 |
2001/10/04 | 650 | 650 | 645 | 650 | 70,000 |
2001/10/03 | 650 | 650 | 642 | 648 | 44,000 |
2001/10/02 | 649 | 650 | 640 | 650 | 123,000 |
2001/10/01 | 638 | 648 | 633 | 640 | 115,000 |
2001/09/28 | 640 | 645 | 637 | 637 | 57,000 |
2001/09/27 | 640 | 640 | 626 | 640 | 45,000 |
2001/09/26 | 634 | 639 | 631 | 639 | 39,000 |
2001/09/25 | 629 | 636 | 629 | 636 | 56,000 |
2001/09/21 | 612 | 627 | 611 | 627 | 29,000 |
2001/09/20 | 629 | 629 | 614 | 622 | 38,000 |
2001/09/19 | 607 | 629 | 607 | 625 | 53,000 |
2001/09/18 | 630 | 630 | 611 | 611 | 55,000 |
2001/09/17 | 613 | 619 | 610 | 610 | 39,000 |
2001/09/14 | 630 | 640 | 615 | 640 | 128,000 |
2001/09/13 | 613 | 613 | 600 | 605 | 31,000 |
2001/09/12 | 619 | 623 | 610 | 623 | 20,000 |
2001/09/11 | 631 | 631 | 625 | 625 | 23,000 |
2001/09/10 | 630 | 630 | 626 | 627 | 125,000 |
2001/09/07 | 621 | 626 | 621 | 625 | 15,000 |
2001/09/06 | 621 | 623 | 621 | 621 | 12,000 |
2001/09/05 | 623 | 631 | 622 | 631 | 19,000 |
2001/09/04 | 629 | 634 | 621 | 634 | 58,000 |
2001/09/03 | 627 | 627 | 616 | 619 | 55,000 |
2001/08/31 | 622 | 624 | 614 | 620 | 83,000 |
2001/08/30 | 617 | 627 | 617 | 627 | 32,000 |
2001/08/29 | 639 | 639 | 619 | 622 | 91,000 |
2001/08/28 | 630 | 639 | 630 | 639 | 30,000 |
2001/08/27 | 639 | 639 | 631 | 631 | 8,000 |
2001/08/24 | 630 | 632 | 630 | 632 | 5,000 |
2001/08/23 | 630 | 632 | 630 | 630 | 10,000 |
2001/08/22 | 635 | 636 | 627 | 630 | 24,000 |
2001/08/21 | 639 | 639 | 619 | 629 | 39,000 |
2001/08/20 | 639 | 640 | 627 | 627 | 39,000 |
2001/08/17 | 644 | 644 | 632 | 632 | 35,000 |
2001/08/16 | 634 | 635 | 633 | 634 | 17,000 |
2001/08/15 | 640 | 641 | 638 | 641 | 11,000 |
2001/08/14 | 631 | 638 | 631 | 638 | 12,000 |
2001/08/13 | 630 | 637 | 630 | 635 | 26,000 |
2001/08/10 | 633 | 637 | 633 | 637 | 9,000 |
2001/08/09 | 639 | 640 | 636 | 636 | 18,000 |
2001/08/08 | 642 | 650 | 640 | 647 | 20,000 |
2001/08/07 | 648 | 652 | 641 | 651 | 32,000 |
2001/08/06 | 649 | 650 | 648 | 648 | 15,000 |
2001/08/03 | 663 | 663 | 653 | 653 | 33,000 |
2001/08/02 | 653 | 660 | 652 | 658 | 76,000 |
2001/08/01 | 650 | 655 | 648 | 654 | 75,000 |
2001/07/31 | 646 | 649 | 643 | 649 | 35,000 |
2001/07/30 | 644 | 650 | 639 | 649 | 27,000 |
2001/07/27 | 647 | 650 | 642 | 643 | 20,000 |
2001/07/26 | 634 | 649 | 633 | 649 | 16,000 |
2001/07/25 | 641 | 641 | 633 | 637 | 9,000 |
2001/07/24 | 646 | 649 | 633 | 649 | 47,000 |
2001/07/23 | 643 | 643 | 640 | 642 | 16,000 |
2001/07/19 | 637 | 642 | 634 | 640 | 20,000 |
2001/07/18 | 641 | 642 | 636 | 637 | 44,000 |
2001/07/17 | 631 | 635 | 630 | 633 | 17,000 |
2001/07/16 | 635 | 635 | 630 | 631 | 9,000 |
2001/07/13 | 630 | 633 | 629 | 633 | 10,000 |
2001/07/12 | 633 | 635 | 630 | 633 | 17,000 |
2001/07/11 | 633 | 633 | 632 | 633 | 35,000 |
2001/07/10 | 632 | 633 | 632 | 633 | 65,000 |
2001/07/09 | 634 | 635 | 632 | 632 | 34,000 |
2001/07/06 | 632 | 646 | 632 | 646 | 11,000 |
2001/07/05 | 634 | 635 | 634 | 634 | 8,000 |
2001/07/04 | 639 | 639 | 633 | 633 | 34,000 |
2001/07/03 | 649 | 653 | 647 | 651 | 65,000 |
2001/07/02 | 659 | 659 | 632 | 640 | 107,000 |
2001/06/29 | 655 | 655 | 649 | 650 | 76,000 |
2001/06/28 | 652 | 660 | 652 | 653 | 34,000 |
2001/06/27 | 662 | 662 | 659 | 659 | 8,000 |
2001/06/26 | 650 | 665 | 650 | 664 | 74,000 |
2001/06/25 | 648 | 660 | 648 | 652 | 15,000 |
2001/06/22 | 648 | 660 | 648 | 660 | 90,000 |
2001/06/21 | 648 | 648 | 643 | 644 | 49,000 |
2001/06/20 | 655 | 655 | 644 | 644 | 27,000 |
2001/06/19 | 653 | 655 | 645 | 649 | 63,000 |
2001/06/18 | 640 | 644 | 633 | 643 | 43,000 |
2001/06/15 | 637 | 640 | 625 | 632 | 55,000 |
2001/06/14 | 639 | 639 | 625 | 627 | 38,000 |
2001/06/13 | 630 | 640 | 627 | 635 | 41,000 |
2001/06/12 | 638 | 638 | 611 | 611 | 62,000 |
2001/06/11 | 634 | 634 | 629 | 630 | 16,000 |
2001/06/08 | 640 | 640 | 621 | 621 | 253,000 |
2001/06/07 | 617 | 625 | 617 | 617 | 7,000 |
2001/06/06 | 618 | 618 | 617 | 617 | 3,000 |
2001/06/05 | 616 | 625 | 615 | 625 | 17,000 |
2001/06/04 | 639 | 639 | 626 | 636 | 32,000 |
2001/06/01 | 621 | 621 | 616 | 619 | 21,000 |
2001/05/31 | 620 | 620 | 612 | 612 | 9,000 |
2001/05/30 | 615 | 621 | 615 | 621 | 14,000 |
2001/05/29 | 631 | 631 | 607 | 620 | 40,000 |
2001/05/28 | 630 | 631 | 630 | 630 | 8,000 |
2001/05/25 | 628 | 631 | 628 | 628 | 6,000 |
2001/05/24 | 643 | 644 | 635 | 635 | 16,000 |
2001/05/23 | 652 | 655 | 644 | 644 | 37,000 |
2001/05/22 | 658 | 658 | 650 | 651 | 42,000 |
2001/05/21 | 650 | 654 | 648 | 652 | 38,000 |
2001/05/18 | 650 | 657 | 644 | 644 | 63,000 |
2001/05/17 | 630 | 640 | 630 | 640 | 24,000 |
2001/05/16 | 630 | 642 | 630 | 635 | 8,000 |
2001/05/15 | 630 | 631 | 629 | 631 | 8,000 |
2001/05/14 | 636 | 636 | 622 | 629 | 7,000 |
2001/05/11 | 652 | 652 | 643 | 643 | 12,000 |
2001/05/10 | 655 | 655 | 655 | 655 | 3,000 |
2001/05/09 | 652 | 655 | 650 | 655 | 12,000 |
2001/05/08 | 650 | 656 | 650 | 652 | 15,000 |
2001/05/07 | 665 | 665 | 660 | 660 | 25,000 |
2001/05/02 | 667 | 667 | 663 | 665 | 52,000 |
2001/05/01 | 647 | 663 | 647 | 663 | 26,000 |
2001/04/27 | 637 | 645 | 631 | 638 | 17,000 |
2001/04/26 | 636 | 636 | 622 | 623 | 13,000 |
2001/04/25 | 635 | 645 | 622 | 622 | 28,000 |
2001/04/24 | 667 | 667 | 627 | 635 | 49,000 |
2001/04/23 | 660 | 667 | 652 | 652 | 12,000 |
2001/04/20 | 660 | 660 | 650 | 659 | 34,000 |
2001/04/19 | 650 | 660 | 650 | 660 | 49,000 |
2001/04/18 | 647 | 647 | 631 | 631 | 75,000 |
2001/04/17 | 612 | 627 | 610 | 627 | 14,000 |
2001/04/16 | 610 | 610 | 610 | 610 | 1,000 |
2001/04/13 | 612 | 615 | 605 | 605 | 43,000 |
2001/04/12 | 616 | 617 | 616 | 616 | 11,000 |
2001/04/11 | 610 | 611 | 610 | 611 | 28,000 |
2001/04/10 | 614 | 624 | 608 | 610 | 39,000 |
2001/04/09 | 639 | 639 | 610 | 610 | 17,000 |
2001/04/06 | 636 | 638 | 628 | 629 | 23,000 |
2001/04/05 | 641 | 648 | 640 | 640 | 24,000 |
2001/04/04 | 640 | 656 | 640 | 650 | 37,000 |
2001/04/03 | 655 | 655 | 635 | 653 | 83,000 |
2001/04/02 | 607 | 620 | 601 | 615 | 61,000 |
2001/03/30 | 659 | 659 | 611 | 611 | 54,000 |
2001/03/29 | 668 | 668 | 652 | 652 | 29,000 |
2001/03/28 | 678 | 678 | 666 | 678 | 71,000 |
2001/03/27 | 688 | 690 | 670 | 677 | 108,000 |
2001/03/26 | 658 | 690 | 650 | 690 | 332,000 |
2001/03/23 | 686 | 686 | 650 | 668 | 82,000 |
2001/03/22 | 654 | 701 | 654 | 693 | 379,000 |
2001/03/21 | 600 | 654 | 597 | 654 | 197,000 |
2001/03/19 | 600 | 610 | 600 | 602 | 47,000 |
2001/03/16 | 593 | 605 | 590 | 596 | 137,000 |
2001/03/15 | 574 | 588 | 567 | 588 | 25,000 |
2001/03/14 | 575 | 580 | 574 | 574 | 10,000 |
2001/03/13 | 566 | 575 | 565 | 567 | 35,000 |
2001/03/12 | 526 | 583 | 526 | 580 | 756,000 |
2001/03/09 | 578 | 596 | 578 | 596 | 195,000 |
2001/03/08 | 591 | 608 | 591 | 608 | 98,000 |
2001/03/07 | 590 | 590 | 581 | 590 | 35,000 |
2001/03/06 | 572 | 590 | 572 | 590 | 19,000 |
2001/03/05 | 572 | 579 | 572 | 575 | 9,000 |
2001/03/02 | 593 | 593 | 576 | 576 | 68,000 |
2001/03/01 | 588 | 590 | 576 | 583 | 30,000 |
2001/02/28 | 584 | 590 | 580 | 580 | 61,000 |
2001/02/27 | 590 | 594 | 583 | 585 | 17,000 |
2001/02/26 | 590 | 591 | 585 | 591 | 20,000 |
2001/02/23 | 573 | 592 | 573 | 592 | 44,000 |
2001/02/22 | 591 | 591 | 578 | 578 | 35,000 |
2001/02/21 | 585 | 588 | 584 | 588 | 17,000 |
2001/02/20 | 584 | 585 | 571 | 585 | 65,000 |
2001/02/19 | 577 | 578 | 577 | 577 | 36,000 |
2001/02/16 | 570 | 572 | 565 | 572 | 40,000 |
2001/02/15 | 571 | 571 | 567 | 570 | 18,000 |
2001/02/14 | 572 | 572 | 563 | 570 | 18,000 |
2001/02/13 | 564 | 568 | 564 | 568 | 12,000 |
2001/02/09 | 563 | 571 | 561 | 564 | 18,000 |
2001/02/08 | 580 | 580 | 562 | 563 | 24,000 |
2001/02/07 | 576 | 576 | 575 | 576 | 12,000 |
2001/02/06 | 575 | 576 | 575 | 576 | 23,000 |
2001/02/05 | 591 | 591 | 574 | 574 | 19,000 |
2001/02/02 | 594 | 594 | 592 | 592 | 42,000 |
2001/02/01 | 595 | 595 | 590 | 592 | 32,000 |
2001/01/31 | 590 | 592 | 587 | 587 | 14,000 |
2001/01/30 | 592 | 598 | 592 | 595 | 22,000 |
2001/01/29 | 598 | 598 | 592 | 592 | 7,000 |
2001/01/26 | 587 | 599 | 587 | 599 | 28,000 |
2001/01/25 | 592 | 593 | 592 | 593 | 11,000 |
2001/01/24 | 594 | 595 | 594 | 594 | 17,000 |
2001/01/23 | 598 | 598 | 595 | 595 | 37,000 |
2001/01/22 | 591 | 592 | 591 | 591 | 21,000 |
2001/01/19 | 600 | 600 | 590 | 590 | 36,000 |
2001/01/18 | 599 | 600 | 590 | 600 | 89,000 |
2001/01/17 | 571 | 582 | 571 | 582 | 14,000 |
2001/01/16 | 570 | 578 | 570 | 578 | 25,000 |
2001/01/15 | 566 | 579 | 566 | 569 | 18,000 |
2001/01/12 | 565 | 575 | 565 | 575 | 23,000 |
2001/01/11 | 561 | 575 | 555 | 575 | 35,000 |
2001/01/10 | 574 | 576 | 552 | 576 | 28,000 |
2001/01/09 | 581 | 581 | 579 | 579 | 26,000 |
2001/01/05 | 595 | 597 | 578 | 578 | 58,000 |
2001/01/04 | 598 | 598 | 585 | 585 | 38,000 |