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
2004/12/30 585 590 584 590 79,000
2004/12/29 585 590 582 584 121,000
2004/12/28 584 589 573 585 74,000
2004/12/27 585 585 580 585 60,000
2004/12/24 580 584 578 584 146,000
2004/12/22 584 584 576 581 297,000
2004/12/21 570 585 570 582 324,000
2004/12/20 564 573 562 563 320,000
2004/12/17 553 565 553 561 297,000
2004/12/16 554 555 546 551 208,000
2004/12/15 551 560 549 558 313,000
2004/12/14 550 560 548 552 318,000
2004/12/13 537 548 537 541 260,000
2004/12/10 539 539 531 536 390,000
2004/12/09 541 544 538 538 143,000
2004/12/08 536 544 536 540 193,000
2004/12/07 530 548 530 535 347,000
2004/12/06 535 543 535 537 85,000
2004/12/03 537 545 537 542 135,000
2004/12/02 541 545 531 538 194,000
2004/12/01 531 533 528 531 210,000
2004/11/30 528 533 524 531 152,000
2004/11/29 531 540 528 530 238,000
2004/11/26 538 550 535 535 183,000
2004/11/25 540 547 535 538 188,000
2004/11/24 544 551 531 540 195,000
2004/11/22 557 557 541 543 271,000
2004/11/19 554 564 554 558 152,000
2004/11/18 561 562 553 553 137,000
2004/11/17 561 564 557 557 98,000
2004/11/16 566 568 561 561 125,000
2004/11/15 567 567 555 565 152,000
2004/11/12 550 566 550 562 155,000
2004/11/11 553 557 553 554 106,000
2004/11/10 559 562 555 558 135,000
2004/11/09 567 567 558 565 119,000
2004/11/08 571 573 562 565 203,000
2004/11/05 574 577 555 577 298,000
2004/11/04 571 583 564 578 279,000
2004/11/02 553 564 549 563 259,000
2004/11/01 550 550 541 549 114,000
2004/10/29 538 550 538 550 237,000
2004/10/28 546 550 537 537 222,000
2004/10/27 537 549 534 549 376,000
2004/10/26 533 538 533 537 88,000
2004/10/25 536 541 535 541 102,000
2004/10/22 544 545 537 541 125,000
2004/10/21 549 549 536 542 183,000
2004/10/20 536 553 530 552 481,000
2004/10/19 532 537 530 535 268,000
2004/10/18 535 535 524 530 145,000
2004/10/15 529 530 525 530 172,000
2004/10/14 532 539 526 530 166,000
2004/10/13 541 545 534 534 174,000
2004/10/12 540 546 537 541 450,000
2004/10/08 521 545 520 538 914,000
2004/10/07 518 520 513 518 378,000
2004/10/06 515 520 511 520 187,000
2004/10/05 514 516 509 515 200,000
2004/10/04 520 520 501 520 873,000
2004/10/01 507 514 504 514 538,000
2004/09/30 502 507 500 507 229,000
2004/09/29 500 500 496 497 153,000
2004/09/28 501 507 499 499 307,000
2004/09/27 506 506 501 503 146,000
2004/09/24 509 512 503 508 429,000
2004/09/22 513 513 502 508 340,000
2004/09/21 516 516 510 510 438,000
2004/09/17 502 508 498 508 647,000
2004/09/16 499 500 496 499 515,000
2004/09/15 500 503 495 501 2,288,000
2004/09/14 494 504 494 494 847,000
2004/09/13 494 497 490 495 378,000
2004/09/10 493 495 490 494 452,000
2004/09/09 492 495 492 493 152,000
2004/09/08 498 501 491 491 290,000
2004/09/07 490 501 490 496 1,436,000
2004/09/06 469 490 469 480 2,105,000
2004/09/03 478 478 465 466 645,000
2004/09/02 487 487 477 482 377,000
2004/09/01 488 489 484 488 243,000
2004/08/31 494 494 483 486 234,000
2004/08/30 499 500 492 495 138,000
2004/08/27 504 504 497 500 153,000
2004/08/26 503 506 498 506 257,000
2004/08/25 497 502 485 502 330,000
2004/08/24 519 520 513 516 57,000
2004/08/23 520 520 513 518 41,000
2004/08/20 515 520 515 519 43,000
2004/08/19 517 519 514 518 35,000
2004/08/18 518 518 513 517 100,000
2004/08/17 510 518 507 517 57,000
2004/08/16 514 514 501 504 51,000
2004/08/13 516 517 506 506 101,000
2004/08/12 521 525 516 517 33,000
2004/08/11 523 527 519 522 49,000
2004/08/10 514 519 513 518 35,000
2004/08/09 517 520 516 520 15,000
2004/08/06 525 525 517 520 47,000
2004/08/05 527 528 524 527 28,000
2004/08/04 528 528 516 527 82,000
2004/08/03 534 534 528 534 121,000
2004/08/02 531 533 526 533 75,000
2004/07/30 525 535 519 531 129,000
2004/07/29 529 529 514 519 64,000
2004/07/28 512 524 512 519 51,000
2004/07/27 509 510 506 507 54,000
2004/07/26 513 522 512 513 25,000
2004/07/23 524 526 518 521 59,000
2004/07/22 533 533 525 526 35,000
2004/07/21 530 537 528 536 96,000
2004/07/20 525 527 522 524 50,000
2004/07/16 530 532 523 532 89,000
2004/07/15 524 532 518 526 90,000
2004/07/14 538 543 522 523 71,000
2004/07/13 532 539 530 532 42,000
2004/07/12 526 540 526 530 51,000
2004/07/09 521 530 521 525 80,000
2004/07/08 521 528 521 521 54,000
2004/07/07 521 530 521 522 69,000
2004/07/06 542 543 530 530 61,000
2004/07/05 548 560 540 541 85,000
2004/07/02 576 576 562 562 132,000
2004/07/01 577 581 570 575 105,000
2004/06/30 570 577 569 577 95,000
2004/06/29 559 570 558 570 66,000
2004/06/28 562 570 561 570 82,000
2004/06/25 563 563 541 557 48,000
2004/06/24 546 570 543 555 79,000
2004/06/23 571 573 556 556 85,000
2004/06/22 573 573 564 570 57,000
2004/06/21 556 580 556 567 120,000
2004/06/18 559 560 541 546 120,000
2004/06/17 567 569 555 569 97,000
2004/06/16 564 567 555 567 82,000
2004/06/15 564 564 551 554 66,000
2004/06/14 566 567 558 561 78,000
2004/06/11 550 563 550 556 357,000
2004/06/10 555 561 548 551 89,000
2004/06/09 551 559 548 556 74,000
2004/06/08 548 553 544 551 48,000
2004/06/07 534 548 533 544 104,000
2004/06/04 533 535 521 530 52,000
2004/06/03 538 540 516 523 120,000
2004/06/02 552 552 534 543 149,000
2004/06/01 557 564 553 562 148,000
2004/05/31 560 561 550 558 99,000
2004/05/28 550 560 550 559 119,000
2004/05/27 535 539 530 532 97,000
2004/05/26 550 550 540 544 61,000
2004/05/25 545 549 536 544 87,000
2004/05/24 555 558 546 549 59,000
2004/05/21 549 560 548 555 101,000
2004/05/20 550 564 535 549 87,000
2004/05/19 546 547 538 545 85,000
2004/05/18 529 550 523 524 117,000
2004/05/17 516 538 506 509 108,000
2004/05/14 514 539 514 524 132,000
2004/05/13 551 551 512 514 89,000
2004/05/12 535 541 527 541 71,000
2004/05/11 527 530 520 525 133,000
2004/05/10 550 552 527 527 144,000
2004/05/07 580 580 554 555 153,000
2004/05/06 600 600 580 580 177,000
2004/04/30 611 611 576 590 155,000
2004/04/28 620 626 619 621 61,000
2004/04/27 620 623 616 623 50,000
2004/04/26 629 629 613 619 69,000
2004/04/23 634 634 620 627 86,000
2004/04/22 629 635 624 624 132,000
2004/04/21 628 629 622 623 80,000
2004/04/20 606 627 606 623 154,000
2004/04/19 609 609 590 605 118,000
2004/04/16 622 624 603 616 101,000
2004/04/15 618 630 597 613 167,000
2004/04/14 645 645 621 640 59,000
2004/04/13 621 661 617 647 221,000
2004/04/12 585 611 585 611 74,000
2004/04/09 600 600 585 595 41,000
2004/04/08 597 604 590 594 33,000
2004/04/07 615 615 603 607 130,000
2004/04/06 582 613 582 613 128,000
2004/04/05 574 588 574 582 39,000
2004/04/02 589 589 583 584 84,000
2004/04/01 580 592 580 589 120,000
2004/03/31 565 575 564 574 53,000
2004/03/30 575 575 565 574 51,000
2004/03/29 566 575 565 575 53,000
2004/03/26 568 569 563 566 54,000
2004/03/25 563 567 550 561 48,000
2004/03/24 547 558 547 553 65,000
2004/03/23 569 570 557 557 51,000
2004/03/22 570 570 561 564 97,000
2004/03/19 585 585 569 569 72,000
2004/03/18 575 585 574 585 103,000
2004/03/17 560 580 556 580 129,000
2004/03/16 555 556 547 552 43,000
2004/03/15 549 554 545 553 77,000
2004/03/12 546 550 538 545 339,000
2004/03/11 565 573 563 566 31,000
2004/03/10 578 583 572 572 71,000
2004/03/09 585 586 579 580 50,000
2004/03/08 587 591 570 588 83,000
2004/03/05 585 588 570 585 98,000
2004/03/04 570 589 570 582 74,000
2004/03/03 590 590 577 577 92,000
2004/03/02 575 590 564 590 182,000
2004/03/01 558 575 558 575 131,000
2004/02/27 534 558 534 558 103,000
2004/02/26 522 529 522 529 36,000
2004/02/25 527 535 522 522 30,000
2004/02/24 540 540 527 527 52,000
2004/02/23 536 544 536 541 38,000
2004/02/20 540 540 533 535 27,000
2004/02/19 543 543 534 535 35,000
2004/02/18 539 539 526 536 81,000
2004/02/17 524 532 521 529 82,000
2004/02/16 516 525 516 522 60,000
2004/02/13 514 523 513 516 27,000
2004/02/12 517 524 513 513 32,000
2004/02/10 505 522 505 512 30,000
2004/02/09 513 519 505 505 45,000
2004/02/06 520 521 510 511 52,000
2004/02/05 523 523 509 510 39,000
2004/02/04 536 536 515 515 67,000
2004/02/03 540 540 502 530 130,000
2004/02/02 517 540 517 539 73,000
2004/01/30 507 520 503 504 100,000
2004/01/29 510 515 495 495 108,000
2004/01/28 512 526 512 513 72,000
2004/01/27 531 540 516 516 88,000
2004/01/26 540 540 531 534 44,000
2004/01/23 544 548 541 541 37,000
2004/01/22 559 559 541 545 53,000
2004/01/21 550 557 550 552 42,000
2004/01/20 561 572 561 563 83,000
2004/01/19 550 559 550 556 70,000
2004/01/16 540 552 539 545 60,000
2004/01/15 560 560 546 547 50,000
2004/01/14 560 563 557 558 29,000
2004/01/13 581 581 562 562 33,000
2004/01/09 587 587 572 576 34,000
2004/01/08 575 578 567 577 24,000
2004/01/07 582 582 567 575 35,000
2004/01/06 600 600 580 581 119,000
2004/01/05 592 598 584 598 33,000

このページの先頭へ