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
2007/12/28 700 701 684 684 266,000
2007/12/27 718 718 702 718 326,000
2007/12/26 705 712 702 708 175,000
2007/12/25 702 712 696 702 198,000
2007/12/21 702 702 682 688 587,000
2007/12/20 702 709 684 701 671,000
2007/12/19 692 701 687 696 614,000
2007/12/18 680 705 672 702 1,233,000
2007/12/17 692 693 680 682 455,000
2007/12/14 700 710 690 698 624,000
2007/12/13 723 723 704 705 455,000
2007/12/12 710 721 707 720 268,000
2007/12/11 728 735 727 730 387,000
2007/12/10 737 738 710 714 427,000
2007/12/07 721 734 721 728 391,000
2007/12/06 735 735 715 724 587,000
2007/12/05 693 725 692 725 872,000
2007/12/04 695 709 692 703 617,000
2007/12/03 708 711 696 703 490,000
2007/11/30 716 718 699 707 849,000
2007/11/29 702 714 700 710 716,000
2007/11/28 681 695 675 688 714,000
2007/11/27 663 689 657 688 814,000
2007/11/26 652 684 648 673 859,000
2007/11/22 660 679 651 656 1,149,000
2007/11/21 737 738 662 671 2,074,000
2007/11/20 750 760 740 757 526,000
2007/11/19 771 782 745 754 560,000
2007/11/16 748 759 735 756 372,000
2007/11/15 752 763 746 753 475,000
2007/11/14 740 766 733 761 628,000
2007/11/13 735 745 701 712 864,000
2007/11/12 770 771 726 734 774,000
2007/11/09 768 783 755 760 518,000
2007/11/08 790 797 762 773 677,000
2007/11/07 843 843 811 811 457,000
2007/11/06 823 844 813 837 262,000
2007/11/05 833 842 811 822 600,000
2007/11/02 844 845 822 832 422,000
2007/11/01 848 858 837 858 447,000
2007/10/31 825 849 805 848 453,000
2007/10/30 798 828 788 825 1,044,000
2007/10/29 758 812 758 797 1,025,000
2007/10/26 747 755 736 738 409,000
2007/10/25 735 741 724 739 465,000
2007/10/24 753 770 732 737 555,000
2007/10/23 771 771 751 755 537,000
2007/10/22 750 769 740 761 704,000
2007/10/19 773 773 755 762 342,000
2007/10/18 772 782 760 769 480,000
2007/10/17 770 791 757 772 574,000
2007/10/16 787 803 775 779 586,000
2007/10/15 819 826 793 807 404,000
2007/10/12 832 838 808 810 469,000
2007/10/11 832 841 795 828 788,000
2007/10/10 840 845 827 831 412,000
2007/10/09 844 852 827 830 438,000
2007/10/05 837 852 822 836 616,000
2007/10/04 827 847 810 847 591,000
2007/10/03 804 826 804 826 490,000
2007/10/02 822 823 804 814 556,000
2007/10/01 775 798 761 792 765,000
2007/09/28 763 771 742 771 444,000
2007/09/27 740 769 737 763 375,000
2007/09/26 727 739 716 730 375,000
2007/09/25 727 740 698 717 635,000
2007/09/21 750 750 692 720 1,320,000
2007/09/20 774 778 728 746 594,000
2007/09/19 794 794 754 759 552,000
2007/09/18 767 767 737 744 754,000
2007/09/14 752 780 752 769 817,000
2007/09/13 772 775 752 752 498,000
2007/09/12 779 785 756 761 633,000
2007/09/11 789 792 766 769 830,000
2007/09/10 782 802 772 779 570,000
2007/09/07 805 814 792 802 578,000
2007/09/06 814 822 798 807 443,000
2007/09/05 854 857 823 829 638,000
2007/09/04 877 877 859 862 336,000
2007/09/03 867 872 857 871 290,000
2007/08/31 859 867 847 866 675,000
2007/08/30 846 858 843 858 561,000
2007/08/29 833 847 818 840 508,000
2007/08/28 853 859 843 854 445,000
2007/08/27 861 871 858 863 532,000
2007/08/24 854 870 845 865 1,095,000
2007/08/23 805 845 805 834 502,000
2007/08/22 804 813 796 805 621,000
2007/08/21 806 821 791 811 882,000
2007/08/20 811 820 784 796 1,031,000
2007/08/17 832 832 795 810 785,000
2007/08/16 805 830 787 822 997,000
2007/08/15 822 837 816 818 812,000
2007/08/14 816 823 802 823 1,357,000
2007/08/13 827 857 802 806 1,427,000
2007/08/10 842 864 824 825 1,054,000
2007/08/09 856 925 845 882 3,169,000
2007/08/08 800 857 798 857 1,613,000
2007/08/07 741 762 741 757 527,000
2007/08/06 741 769 730 760 530,000
2007/08/03 750 753 733 741 489,000
2007/08/02 760 760 736 749 632,000
2007/08/01 748 748 737 743 323,000
2007/07/31 743 747 737 747 278,000
2007/07/30 719 747 719 742 375,000
2007/07/27 743 745 731 739 279,000
2007/07/26 748 757 748 752 179,000
2007/07/25 757 761 747 758 362,000
2007/07/24 763 770 755 767 351,000
2007/07/23 764 764 744 759 334,000
2007/07/20 763 773 760 766 304,000
2007/07/19 760 768 753 762 321,000
2007/07/18 743 747 728 746 390,000
2007/07/17 761 761 740 747 561,000
2007/07/13 765 771 758 760 273,000
2007/07/12 760 765 757 760 384,000
2007/07/11 762 771 762 770 365,000
2007/07/10 775 777 768 772 288,000
2007/07/09 766 788 766 777 209,000
2007/07/06 779 779 769 773 366,000
2007/07/05 772 789 772 775 272,000
2007/07/04 781 781 770 775 238,000
2007/07/03 785 792 775 778 597,000
2007/07/02 808 808 781 783 596,000
2007/06/29 788 807 788 806 313,000
2007/06/28 768 804 768 804 467,000
2007/06/27 770 770 760 765 480,000
2007/06/26 763 770 758 768 338,000
2007/06/25 779 784 764 764 467,000
2007/06/22 792 796 765 778 423,000
2007/06/21 800 800 787 798 220,000
2007/06/20 797 803 792 800 155,000
2007/06/19 816 816 798 802 214,000
2007/06/18 823 823 809 817 260,000
2007/06/15 814 814 807 813 186,000
2007/06/14 808 815 805 813 199,000
2007/06/13 804 805 789 798 233,000
2007/06/12 810 814 802 803 260,000
2007/06/11 809 819 793 801 382,000
2007/06/08 797 811 783 799 827,000
2007/06/07 815 820 813 816 267,000
2007/06/06 828 829 817 817 288,000
2007/06/05 825 828 820 827 221,000
2007/06/04 842 843 832 833 238,000
2007/06/01 837 845 836 841 400,000
2007/05/31 833 838 819 833 248,000
2007/05/30 827 833 816 828 473,000
2007/05/29 804 826 804 824 199,000
2007/05/28 813 818 807 814 163,000
2007/05/25 800 805 789 803 396,000
2007/05/24 811 819 797 816 587,000
2007/05/23 820 833 811 820 870,000
2007/05/22 769 790 757 787 322,000
2007/05/21 778 779 765 769 632,000
2007/05/18 798 798 776 779 708,000
2007/05/17 810 820 802 808 338,000
2007/05/16 797 807 797 806 256,000
2007/05/15 798 808 795 805 284,000
2007/05/14 805 810 805 808 270,000
2007/05/11 804 806 786 804 468,000
2007/05/10 809 814 804 804 268,000
2007/05/09 805 815 797 808 449,000
2007/05/08 811 815 806 809 252,000
2007/05/07 819 824 806 813 562,000
2007/05/02 806 821 805 820 366,000
2007/05/01 808 810 795 806 721,000
2007/04/27 805 818 804 818 1,048,000
2007/04/26 790 804 775 804 2,134,000
2007/04/25 779 803 778 795 1,415,000
2007/04/24 753 786 750 782 1,118,000
2007/04/23 749 757 746 752 965,000
2007/04/20 737 745 727 739 459,000
2007/04/19 737 739 724 734 396,000
2007/04/18 735 748 735 747 478,000
2007/04/17 741 748 725 734 457,000
2007/04/16 732 751 730 741 873,000
2007/04/13 730 730 719 721 335,000
2007/04/12 721 727 716 727 457,000
2007/04/11 728 730 722 727 185,000
2007/04/10 730 733 725 732 334,000
2007/04/09 728 735 726 733 367,000
2007/04/06 723 729 719 728 224,000
2007/04/05 726 733 723 728 301,000
2007/04/04 715 731 713 730 875,000
2007/04/03 698 712 698 703 549,000
2007/04/02 706 709 692 694 548,000
2007/03/30 705 715 703 706 452,000
2007/03/29 695 696 683 691 309,000
2007/03/28 698 711 695 701 553,000
2007/03/27 704 704 689 697 325,000
2007/03/26 714 714 699 707 396,000
2007/03/23 714 715 706 708 564,000
2007/03/22 711 714 703 704 483,000
2007/03/20 713 717 703 711 417,000
2007/03/19 707 714 698 713 334,000
2007/03/16 722 722 705 708 366,000
2007/03/15 724 724 715 720 192,000
2007/03/14 728 741 716 718 268,000
2007/03/13 756 756 737 738 185,000
2007/03/12 752 756 746 751 157,000
2007/03/09 737 751 736 747 419,000
2007/03/08 729 738 727 738 288,000
2007/03/07 737 745 728 729 347,000
2007/03/06 723 733 723 730 387,000
2007/03/05 730 736 724 728 352,000
2007/03/02 764 764 747 749 326,000
2007/03/01 756 763 745 763 343,000
2007/02/28 740 768 740 758 609,000
2007/02/27 784 792 780 792 546,000
2007/02/26 793 793 778 783 293,000
2007/02/23 798 798 784 795 330,000
2007/02/22 782 792 779 790 602,000
2007/02/21 768 784 762 775 545,000
2007/02/20 767 768 754 768 373,000
2007/02/19 774 774 763 769 275,000
2007/02/16 769 770 759 769 303,000
2007/02/15 760 769 759 768 280,000
2007/02/14 758 761 754 757 305,000
2007/02/13 753 768 753 755 557,000
2007/02/09 734 753 733 750 455,000
2007/02/08 732 742 730 732 404,000
2007/02/07 735 735 723 727 413,000
2007/02/06 733 742 730 735 400,000
2007/02/05 747 751 730 732 435,000
2007/02/02 758 761 747 749 407,000
2007/02/01 747 764 747 760 414,000
2007/01/31 755 755 742 745 378,000
2007/01/30 742 753 742 747 414,000
2007/01/29 747 750 743 746 467,000
2007/01/26 755 763 746 751 383,000
2007/01/25 778 781 765 766 221,000
2007/01/24 782 787 775 775 182,000
2007/01/23 783 785 775 782 375,000
2007/01/22 779 787 768 785 390,000
2007/01/19 769 773 762 773 241,000
2007/01/18 773 775 762 770 475,000
2007/01/17 765 766 746 763 461,000
2007/01/16 773 781 768 773 434,000
2007/01/15 760 788 760 778 863,000
2007/01/12 743 766 742 761 507,000
2007/01/11 745 753 737 740 292,000
2007/01/10 760 760 743 745 447,000
2007/01/09 755 768 748 764 1,044,000
2007/01/05 750 758 745 748 942,000
2007/01/04 742 743 735 741 454,000

このページの先頭へ