日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 566 568 566 568 22,000
2002/12/27 574 575 564 573 72,000
2002/12/26 553 570 553 568 34,000
2002/12/25 560 560 552 560 69,000
2002/12/24 555 563 552 563 90,000
2002/12/20 563 563 554 555 100,000
2002/12/19 552 560 552 560 103,000
2002/12/18 565 565 552 552 273,000
2002/12/17 553 564 552 564 103,000
2002/12/16 558 558 555 556 106,000
2002/12/13 567 567 559 560 274,000
2002/12/12 574 575 566 567 50,000
2002/12/11 575 575 573 573 92,000
2002/12/10 572 577 571 575 92,000
2002/12/09 576 576 566 570 71,000
2002/12/06 568 575 566 573 39,000
2002/12/05 570 578 570 577 26,000
2002/12/04 568 579 568 570 43,000
2002/12/03 583 585 563 578 102,000
2002/12/02 573 591 570 591 198,000
2002/11/29 568 578 568 572 114,000
2002/11/28 569 574 565 568 48,000
2002/11/27 557 570 557 570 96,000
2002/11/26 570 570 564 564 25,000
2002/11/25 569 575 565 566 125,000
2002/11/22 568 568 563 565 74,000
2002/11/21 569 569 563 563 76,000
2002/11/20 561 569 559 563 92,000
2002/11/19 568 570 558 558 81,000
2002/11/18 570 573 557 567 85,000
2002/11/15 568 573 565 569 81,000
2002/11/14 561 563 556 559 61,000
2002/11/13 564 564 558 561 38,000
2002/11/12 553 568 553 564 96,000
2002/11/11 570 570 556 558 26,000
2002/11/08 565 575 563 575 57,000
2002/11/07 578 579 573 575 55,000
2002/11/06 566 580 566 579 64,000
2002/11/05 573 575 567 575 135,000
2002/11/01 567 572 566 571 90,000
2002/10/31 574 574 566 566 69,000
2002/10/30 562 574 562 569 91,000
2002/10/29 572 572 563 563 27,000
2002/10/28 558 570 558 570 30,000
2002/10/25 560 569 560 569 43,000
2002/10/24 560 562 554 560 26,000
2002/10/23 556 570 552 569 60,000
2002/10/22 580 580 555 555 64,000
2002/10/21 578 579 570 579 117,000
2002/10/18 571 585 570 577 96,000
2002/10/17 579 583 573 574 122,000
2002/10/16 575 575 572 574 55,000
2002/10/15 564 573 560 573 53,000
2002/10/11 559 564 558 559 33,000
2002/10/10 552 562 552 559 31,000
2002/10/09 564 564 556 560 72,000
2002/10/08 549 569 549 564 85,000
2002/10/07 558 558 549 549 113,000
2002/10/04 552 560 550 560 102,000
2002/10/03 553 556 550 553 202,000
2002/10/02 565 565 553 553 123,000
2002/10/01 560 560 554 555 137,000
2002/09/30 565 570 560 561 22,000
2002/09/27 568 575 558 568 111,000
2002/09/26 565 572 562 564 134,000
2002/09/25 620 620 560 564 87,000
2002/09/24 602 620 592 620 290,000
2002/09/20 600 602 592 602 82,000
2002/09/19 602 605 598 601 97,000
2002/09/18 602 602 572 600 77,000
2002/09/17 568 598 568 590 298,000
2002/09/13 530 568 530 568 439,000
2002/09/12 555 570 546 570 51,000
2002/09/11 552 568 552 568 27,000
2002/09/10 553 569 553 569 104,000
2002/09/09 552 554 552 553 73,000
2002/09/06 550 555 546 551 87,000
2002/09/05 548 552 547 551 46,000
2002/09/04 549 550 545 547 60,000
2002/09/03 552 552 544 550 139,000
2002/09/02 552 552 545 545 48,000
2002/08/30 554 554 550 552 92,000
2002/08/29 549 552 543 544 55,000
2002/08/28 550 554 541 554 44,000
2002/08/27 548 552 543 543 42,000
2002/08/26 547 550 542 550 74,000
2002/08/23 544 550 541 541 58,000
2002/08/22 550 554 547 554 95,000
2002/08/21 547 550 546 548 97,000
2002/08/20 550 550 545 550 143,000
2002/08/19 548 548 536 544 119,000
2002/08/16 545 549 544 549 86,000
2002/08/15 544 544 540 544 56,000
2002/08/14 529 540 519 538 41,000
2002/08/13 511 522 507 519 81,000
2002/08/12 539 539 515 515 47,000
2002/08/09 522 545 517 545 95,000
2002/08/08 511 516 511 512 36,000
2002/08/07 513 518 508 513 74,000
2002/08/06 510 517 510 512 31,000
2002/08/05 527 537 520 520 33,000
2002/08/02 526 539 518 536 158,000
2002/08/01 525 526 520 526 87,000
2002/07/31 514 524 513 518 43,000
2002/07/30 510 519 510 516 52,000
2002/07/29 507 513 506 506 88,000
2002/07/26 525 525 503 507 90,000
2002/07/25 550 550 533 533 56,000
2002/07/24 546 555 541 555 269,000
2002/07/23 545 553 541 546 196,000
2002/07/22 517 546 517 545 167,000
2002/07/19 525 527 517 517 39,000
2002/07/18 526 526 520 520 96,000
2002/07/17 509 518 505 516 69,000
2002/07/16 515 519 506 506 91,000
2002/07/15 535 539 518 519 28,000
2002/07/12 545 545 525 525 43,000
2002/07/11 539 539 530 530 28,000
2002/07/10 554 554 547 549 25,000
2002/07/09 544 554 542 554 28,000
2002/07/08 554 555 544 544 45,000
2002/07/05 549 549 544 548 17,000
2002/07/04 535 554 535 549 26,000
2002/07/03 547 555 545 555 121,000
2002/07/02 543 548 542 548 161,000
2002/07/01 532 545 529 545 77,000
2002/06/28 525 532 521 530 61,000
2002/06/27 518 518 510 512 38,000
2002/06/26 511 519 511 519 34,000
2002/06/25 525 533 513 520 35,000
2002/06/24 520 535 518 535 63,000
2002/06/21 524 527 515 515 33,000
2002/06/20 525 525 520 525 39,000
2002/06/19 534 534 515 517 85,000
2002/06/18 535 535 520 527 299,000
2002/06/17 530 530 520 520 93,000
2002/06/14 540 540 522 522 425,000
2002/06/13 550 550 530 530 70,000
2002/06/12 541 545 540 545 97,000
2002/06/11 530 533 526 533 56,000
2002/06/10 520 530 520 520 32,000
2002/06/07 519 533 516 530 45,000
2002/06/06 522 526 515 515 84,000
2002/06/05 540 540 525 525 54,000
2002/06/04 540 540 525 525 122,000
2002/06/03 538 544 537 544 55,000
2002/05/31 548 550 531 531 115,000
2002/05/30 534 542 533 541 41,000
2002/05/29 531 543 531 532 27,000
2002/05/28 527 535 526 535 27,000
2002/05/27 528 535 525 526 23,000
2002/05/24 523 528 522 528 26,000
2002/05/23 522 536 521 521 35,000
2002/05/22 525 528 518 518 122,000
2002/05/21 529 529 522 528 39,000
2002/05/20 526 534 522 522 106,000
2002/05/17 525 525 521 521 91,000
2002/05/16 517 523 517 522 120,000
2002/05/15 517 517 515 515 176,000
2002/05/14 516 520 515 515 53,000
2002/05/13 526 526 516 516 40,000
2002/05/10 530 534 525 531 60,000
2002/05/09 546 546 540 540 23,000
2002/05/08 541 553 541 543 27,000
2002/05/07 558 559 548 548 63,000
2002/05/02 553 560 545 557 91,000
2002/05/01 542 547 540 545 135,000
2002/04/30 537 545 536 542 69,000
2002/04/26 549 549 536 536 55,000
2002/04/25 541 550 540 549 22,000
2002/04/24 553 553 540 540 38,000
2002/04/23 567 567 552 552 39,000
2002/04/22 564 568 553 568 41,000
2002/04/19 551 566 551 566 46,000
2002/04/18 564 570 561 564 106,000
2002/04/17 560 567 559 559 74,000
2002/04/16 552 572 543 572 34,000
2002/04/15 542 545 541 544 23,000
2002/04/12 550 557 542 542 20,000
2002/04/11 564 564 545 547 39,000
2002/04/10 545 574 545 574 51,000
2002/04/09 573 573 545 545 32,000
2002/04/08 578 580 569 574 41,000
2002/04/05 559 575 559 574 23,000
2002/04/04 555 566 552 559 57,000
2002/04/03 550 577 550 570 42,000
2002/04/02 581 581 570 570 141,000
2002/04/01 568 571 561 571 86,000
2002/03/29 579 579 530 530 35,000
2002/03/28 580 587 556 572 46,000
2002/03/27 545 585 545 585 48,000
2002/03/26 540 555 540 553 34,000
2002/03/25 589 589 549 550 30,000
2002/03/22 575 588 564 569 93,000
2002/03/20 580 585 575 585 161,000
2002/03/19 570 580 570 580 112,000
2002/03/18 563 570 552 552 123,000
2002/03/15 535 558 533 558 68,000
2002/03/14 540 540 530 535 38,000
2002/03/13 555 562 540 540 51,000
2002/03/12 563 569 561 567 19,000
2002/03/11 551 580 551 580 42,000
2002/03/08 560 580 560 561 353,000
2002/03/07 569 584 562 584 82,000
2002/03/06 559 575 559 575 87,000
2002/03/05 578 578 568 569 105,000
2002/03/04 583 583 566 578 188,000
2002/03/01 570 575 566 575 96,000
2002/02/28 560 570 555 570 110,000
2002/02/27 560 565 559 560 139,000
2002/02/26 559 560 554 560 37,000
2002/02/25 560 560 556 559 30,000
2002/02/22 560 560 557 557 56,000
2002/02/21 556 560 545 560 53,000
2002/02/20 563 563 548 548 50,000
2002/02/19 574 574 561 563 126,000
2002/02/18 568 574 568 574 70,000
2002/02/15 554 570 552 570 52,000
2002/02/14 573 576 573 574 69,000
2002/02/13 564 575 564 574 95,000
2002/02/12 543 565 542 564 81,000
2002/02/08 545 555 542 542 115,000
2002/02/07 549 553 545 553 60,000
2002/02/06 545 560 545 560 20,000
2002/02/05 560 560 553 554 35,000
2002/02/04 559 565 554 563 143,000
2002/02/01 552 555 548 554 85,000
2002/01/31 549 555 549 552 33,000
2002/01/30 544 550 543 550 35,000
2002/01/29 550 550 545 545 20,000
2002/01/28 545 550 545 550 21,000
2002/01/25 545 550 545 550 32,000
2002/01/24 545 553 545 550 118,000
2002/01/23 543 544 539 539 28,000
2002/01/22 559 559 547 548 91,000
2002/01/21 556 559 550 559 119,000
2002/01/18 538 546 530 546 93,000
2002/01/17 523 535 523 533 30,000
2002/01/16 522 525 521 522 38,000
2002/01/15 522 528 521 522 51,000
2002/01/11 535 535 522 522 122,000
2002/01/10 530 531 529 530 41,000
2002/01/09 533 538 530 530 54,000
2002/01/08 564 565 529 531 48,000
2002/01/07 565 565 552 565 99,000
2002/01/04 554 563 554 563 18,000

このページの先頭へ