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 |
---|---|---|---|---|---|
2011/12/30 | 241 | 246 | 240 | 246 | 114,000 |
2011/12/29 | 233 | 236 | 233 | 235 | 32,000 |
2011/12/28 | 240 | 240 | 233 | 233 | 51,000 |
2011/12/27 | 236 | 238 | 236 | 238 | 28,000 |
2011/12/26 | 240 | 240 | 240 | 240 | 12,000 |
2011/12/22 | 242 | 245 | 239 | 239 | 75,000 |
2011/12/21 | 244 | 245 | 242 | 242 | 105,000 |
2011/12/20 | 239 | 240 | 236 | 240 | 162,000 |
2011/12/19 | 239 | 239 | 231 | 237 | 349,000 |
2011/12/16 | 241 | 242 | 238 | 238 | 192,000 |
2011/12/15 | 242 | 244 | 240 | 240 | 129,000 |
2011/12/14 | 244 | 244 | 243 | 243 | 66,000 |
2011/12/13 | 249 | 249 | 244 | 246 | 165,000 |
2011/12/12 | 250 | 251 | 246 | 248 | 192,000 |
2011/12/09 | 246 | 247 | 244 | 246 | 446,000 |
2011/12/08 | 254 | 255 | 248 | 248 | 231,000 |
2011/12/07 | 251 | 254 | 248 | 253 | 199,000 |
2011/12/06 | 255 | 255 | 247 | 247 | 158,000 |
2011/12/05 | 260 | 260 | 256 | 257 | 57,000 |
2011/12/02 | 258 | 260 | 255 | 257 | 194,000 |
2011/12/01 | 267 | 268 | 258 | 260 | 300,000 |
2011/11/30 | 262 | 266 | 260 | 266 | 250,000 |
2011/11/29 | 264 | 267 | 260 | 265 | 154,000 |
2011/11/28 | 264 | 266 | 261 | 261 | 108,000 |
2011/11/25 | 260 | 266 | 260 | 262 | 126,000 |
2011/11/24 | 271 | 273 | 259 | 260 | 190,000 |
2011/11/22 | 266 | 273 | 265 | 270 | 201,000 |
2011/11/21 | 259 | 268 | 259 | 268 | 108,000 |
2011/11/18 | 269 | 269 | 254 | 259 | 464,000 |
2011/11/17 | 256 | 269 | 256 | 269 | 343,000 |
2011/11/16 | 253 | 256 | 252 | 255 | 78,000 |
2011/11/15 | 254 | 254 | 251 | 253 | 70,000 |
2011/11/14 | 256 | 257 | 251 | 255 | 82,000 |
2011/11/11 | 254 | 257 | 251 | 256 | 154,000 |
2011/11/10 | 252 | 255 | 250 | 253 | 184,000 |
2011/11/09 | 252 | 258 | 246 | 258 | 167,000 |
2011/11/08 | 245 | 252 | 245 | 248 | 88,000 |
2011/11/07 | 248 | 253 | 247 | 253 | 42,000 |
2011/11/04 | 249 | 252 | 242 | 251 | 95,000 |
2011/11/02 | 251 | 253 | 242 | 244 | 276,000 |
2011/11/01 | 252 | 257 | 251 | 257 | 155,000 |
2011/10/31 | 252 | 256 | 251 | 251 | 111,000 |
2011/10/28 | 259 | 259 | 254 | 254 | 123,000 |
2011/10/27 | 244 | 254 | 243 | 251 | 99,000 |
2011/10/26 | 240 | 249 | 239 | 247 | 79,000 |
2011/10/25 | 248 | 248 | 244 | 244 | 56,000 |
2011/10/24 | 255 | 255 | 249 | 251 | 101,000 |
2011/10/21 | 258 | 258 | 252 | 252 | 64,000 |
2011/10/20 | 256 | 256 | 253 | 255 | 74,000 |
2011/10/19 | 258 | 261 | 254 | 257 | 99,000 |
2011/10/18 | 255 | 255 | 254 | 255 | 201,000 |
2011/10/17 | 249 | 256 | 248 | 254 | 267,000 |
2011/10/14 | 252 | 255 | 247 | 247 | 245,000 |
2011/10/13 | 262 | 262 | 255 | 256 | 135,000 |
2011/10/12 | 257 | 259 | 253 | 259 | 153,000 |
2011/10/11 | 256 | 259 | 251 | 258 | 126,000 |
2011/10/07 | 249 | 252 | 245 | 249 | 134,000 |
2011/10/06 | 247 | 250 | 246 | 250 | 78,000 |
2011/10/05 | 256 | 256 | 246 | 246 | 169,000 |
2011/10/04 | 264 | 264 | 255 | 256 | 215,000 |
2011/10/03 | 263 | 267 | 257 | 266 | 210,000 |
2011/09/30 | 272 | 272 | 261 | 271 | 204,000 |
2011/09/29 | 262 | 268 | 261 | 267 | 240,000 |
2011/09/28 | 256 | 266 | 256 | 263 | 219,000 |
2011/09/27 | 250 | 259 | 249 | 259 | 190,000 |
2011/09/26 | 244 | 251 | 236 | 248 | 202,000 |
2011/09/22 | 249 | 249 | 240 | 244 | 138,000 |
2011/09/21 | 248 | 251 | 248 | 249 | 148,000 |
2011/09/20 | 252 | 252 | 245 | 247 | 124,000 |
2011/09/16 | 245 | 255 | 245 | 255 | 288,000 |
2011/09/15 | 235 | 243 | 233 | 243 | 153,000 |
2011/09/14 | 237 | 237 | 232 | 232 | 101,000 |
2011/09/13 | 229 | 236 | 228 | 235 | 182,000 |
2011/09/12 | 222 | 228 | 221 | 228 | 191,000 |
2011/09/09 | 234 | 235 | 229 | 229 | 268,000 |
2011/09/08 | 237 | 238 | 236 | 237 | 83,000 |
2011/09/07 | 238 | 239 | 237 | 237 | 61,000 |
2011/09/06 | 238 | 239 | 235 | 237 | 95,000 |
2011/09/05 | 241 | 241 | 238 | 238 | 25,000 |
2011/09/02 | 246 | 246 | 243 | 244 | 153,000 |
2011/09/01 | 244 | 247 | 243 | 247 | 217,000 |
2011/08/31 | 235 | 240 | 235 | 240 | 165,000 |
2011/08/30 | 230 | 236 | 229 | 233 | 113,000 |
2011/08/29 | 227 | 228 | 224 | 228 | 64,000 |
2011/08/26 | 229 | 229 | 225 | 227 | 61,000 |
2011/08/25 | 234 | 234 | 220 | 227 | 104,000 |
2011/08/24 | 234 | 235 | 229 | 231 | 84,000 |
2011/08/23 | 229 | 232 | 226 | 231 | 170,000 |
2011/08/22 | 230 | 230 | 224 | 225 | 177,000 |
2011/08/19 | 228 | 231 | 228 | 230 | 136,000 |
2011/08/18 | 230 | 232 | 228 | 231 | 175,000 |
2011/08/17 | 222 | 229 | 222 | 229 | 98,000 |
2011/08/16 | 222 | 223 | 221 | 222 | 38,000 |
2011/08/15 | 228 | 228 | 220 | 221 | 59,000 |
2011/08/12 | 225 | 225 | 221 | 223 | 49,000 |
2011/08/11 | 220 | 225 | 218 | 222 | 89,000 |
2011/08/10 | 227 | 227 | 222 | 222 | 57,000 |
2011/08/09 | 216 | 227 | 213 | 224 | 245,000 |
2011/08/08 | 223 | 223 | 219 | 221 | 103,000 |
2011/08/05 | 227 | 228 | 225 | 226 | 128,000 |
2011/08/04 | 238 | 239 | 235 | 235 | 101,000 |
2011/08/03 | 246 | 246 | 240 | 240 | 85,000 |
2011/08/02 | 251 | 253 | 250 | 250 | 139,000 |
2011/08/01 | 246 | 253 | 245 | 253 | 177,000 |
2011/07/29 | 243 | 244 | 241 | 242 | 102,000 |
2011/07/28 | 245 | 246 | 243 | 244 | 72,000 |
2011/07/27 | 251 | 252 | 247 | 247 | 90,000 |
2011/07/26 | 250 | 254 | 250 | 253 | 37,000 |
2011/07/25 | 253 | 255 | 250 | 250 | 77,000 |
2011/07/22 | 255 | 257 | 254 | 255 | 135,000 |
2011/07/21 | 260 | 260 | 253 | 254 | 145,000 |
2011/07/20 | 260 | 260 | 258 | 259 | 132,000 |
2011/07/19 | 259 | 259 | 256 | 259 | 169,000 |
2011/07/15 | 255 | 259 | 254 | 259 | 129,000 |
2011/07/14 | 255 | 259 | 255 | 257 | 63,000 |
2011/07/13 | 254 | 260 | 254 | 258 | 98,000 |
2011/07/12 | 254 | 258 | 254 | 258 | 106,000 |
2011/07/11 | 255 | 260 | 254 | 260 | 94,000 |
2011/07/08 | 255 | 258 | 255 | 255 | 78,000 |
2011/07/07 | 256 | 257 | 254 | 255 | 84,000 |
2011/07/06 | 256 | 259 | 252 | 259 | 132,000 |
2011/07/05 | 256 | 260 | 254 | 258 | 134,000 |
2011/07/04 | 253 | 257 | 253 | 256 | 177,000 |
2011/07/01 | 248 | 250 | 247 | 249 | 232,000 |
2011/06/30 | 246 | 247 | 243 | 245 | 247,000 |
2011/06/29 | 239 | 242 | 237 | 242 | 129,000 |
2011/06/28 | 234 | 239 | 234 | 237 | 104,000 |
2011/06/27 | 229 | 234 | 229 | 230 | 128,000 |
2011/06/24 | 232 | 233 | 227 | 232 | 99,000 |
2011/06/23 | 229 | 235 | 229 | 234 | 68,000 |
2011/06/22 | 231 | 234 | 231 | 233 | 173,000 |
2011/06/21 | 228 | 230 | 227 | 230 | 151,000 |
2011/06/20 | 227 | 228 | 225 | 227 | 123,000 |
2011/06/17 | 227 | 227 | 219 | 223 | 291,000 |
2011/06/16 | 228 | 228 | 223 | 223 | 181,000 |
2011/06/15 | 231 | 231 | 227 | 229 | 85,000 |
2011/06/14 | 223 | 227 | 222 | 227 | 109,000 |
2011/06/13 | 218 | 222 | 216 | 220 | 103,000 |
2011/06/10 | 219 | 223 | 218 | 218 | 336,000 |
2011/06/09 | 221 | 226 | 218 | 220 | 145,000 |
2011/06/08 | 220 | 225 | 220 | 222 | 112,000 |
2011/06/07 | 218 | 222 | 218 | 220 | 156,000 |
2011/06/06 | 223 | 224 | 216 | 217 | 196,000 |
2011/06/03 | 231 | 232 | 223 | 224 | 328,000 |
2011/06/02 | 239 | 240 | 234 | 234 | 180,000 |
2011/06/01 | 236 | 240 | 233 | 240 | 181,000 |
2011/05/31 | 234 | 239 | 234 | 235 | 138,000 |
2011/05/30 | 234 | 234 | 230 | 232 | 83,000 |
2011/05/27 | 238 | 238 | 235 | 235 | 67,000 |
2011/05/26 | 237 | 240 | 235 | 240 | 74,000 |
2011/05/25 | 237 | 237 | 235 | 236 | 82,000 |
2011/05/24 | 239 | 242 | 237 | 239 | 100,000 |
2011/05/23 | 242 | 242 | 237 | 239 | 169,000 |
2011/05/20 | 243 | 250 | 242 | 242 | 145,000 |
2011/05/19 | 248 | 248 | 240 | 240 | 166,000 |
2011/05/18 | 247 | 249 | 245 | 248 | 156,000 |
2011/05/17 | 249 | 251 | 238 | 244 | 275,000 |
2011/05/16 | 248 | 253 | 246 | 246 | 168,000 |
2011/05/13 | 252 | 252 | 247 | 250 | 127,000 |
2011/05/12 | 254 | 254 | 252 | 253 | 62,000 |
2011/05/11 | 259 | 259 | 254 | 254 | 64,000 |
2011/05/10 | 258 | 260 | 255 | 256 | 66,000 |
2011/05/09 | 259 | 260 | 256 | 258 | 116,000 |
2011/05/06 | 260 | 262 | 258 | 261 | 245,000 |
2011/05/02 | 259 | 260 | 256 | 260 | 144,000 |
2011/04/28 | 253 | 257 | 251 | 256 | 110,000 |
2011/04/27 | 252 | 259 | 249 | 250 | 147,000 |
2011/04/26 | 254 | 255 | 250 | 252 | 96,000 |
2011/04/25 | 256 | 259 | 255 | 256 | 45,000 |
2011/04/22 | 259 | 260 | 257 | 258 | 108,000 |
2011/04/21 | 262 | 262 | 259 | 260 | 143,000 |
2011/04/20 | 257 | 260 | 255 | 258 | 115,000 |
2011/04/19 | 256 | 258 | 255 | 256 | 156,000 |
2011/04/18 | 254 | 258 | 253 | 256 | 170,000 |
2011/04/15 | 254 | 258 | 252 | 253 | 109,000 |
2011/04/14 | 251 | 255 | 251 | 252 | 80,000 |
2011/04/13 | 247 | 253 | 247 | 250 | 49,000 |
2011/04/12 | 246 | 252 | 246 | 247 | 115,000 |
2011/04/11 | 253 | 253 | 249 | 249 | 193,000 |
2011/04/08 | 248 | 255 | 248 | 253 | 127,000 |
2011/04/07 | 252 | 255 | 247 | 249 | 171,000 |
2011/04/06 | 257 | 257 | 248 | 251 | 170,000 |
2011/04/05 | 265 | 265 | 251 | 255 | 206,000 |
2011/04/04 | 267 | 270 | 262 | 268 | 269,000 |
2011/04/01 | 270 | 273 | 264 | 266 | 248,000 |
2011/03/31 | 263 | 268 | 260 | 268 | 282,000 |
2011/03/30 | 261 | 265 | 258 | 265 | 199,000 |
2011/03/29 | 253 | 264 | 245 | 263 | 255,000 |
2011/03/28 | 253 | 255 | 252 | 255 | 151,000 |
2011/03/25 | 253 | 257 | 249 | 252 | 202,000 |
2011/03/24 | 258 | 261 | 249 | 249 | 183,000 |
2011/03/23 | 263 | 264 | 253 | 253 | 265,000 |
2011/03/22 | 253 | 262 | 251 | 257 | 259,000 |
2011/03/18 | 238 | 245 | 228 | 245 | 407,000 |
2011/03/17 | 209 | 234 | 209 | 230 | 403,000 |
2011/03/16 | 217 | 226 | 204 | 225 | 411,000 |
2011/03/15 | 241 | 244 | 190 | 213 | 506,000 |
2011/03/14 | 249 | 264 | 247 | 249 | 298,000 |
2011/03/11 | 273 | 280 | 272 | 273 | 808,000 |
2011/03/10 | 278 | 279 | 272 | 272 | 115,000 |
2011/03/09 | 280 | 282 | 279 | 281 | 220,000 |
2011/03/08 | 280 | 283 | 277 | 277 | 201,000 |
2011/03/07 | 290 | 290 | 280 | 282 | 202,000 |
2011/03/04 | 294 | 294 | 287 | 289 | 160,000 |
2011/03/03 | 286 | 292 | 286 | 287 | 118,000 |
2011/03/02 | 294 | 294 | 286 | 286 | 278,000 |
2011/03/01 | 295 | 300 | 293 | 299 | 216,000 |
2011/02/28 | 284 | 296 | 282 | 295 | 285,000 |
2011/02/25 | 278 | 286 | 278 | 284 | 166,000 |
2011/02/24 | 284 | 286 | 276 | 281 | 263,000 |
2011/02/23 | 287 | 291 | 283 | 284 | 346,000 |
2011/02/22 | 291 | 293 | 288 | 290 | 309,000 |
2011/02/21 | 286 | 294 | 284 | 290 | 388,000 |
2011/02/18 | 282 | 287 | 282 | 284 | 381,000 |
2011/02/17 | 278 | 281 | 278 | 281 | 397,000 |
2011/02/16 | 276 | 280 | 276 | 277 | 287,000 |
2011/02/15 | 279 | 281 | 278 | 278 | 149,000 |
2011/02/14 | 276 | 280 | 276 | 279 | 163,000 |
2011/02/10 | 272 | 276 | 271 | 273 | 234,000 |
2011/02/09 | 272 | 274 | 271 | 274 | 165,000 |
2011/02/08 | 273 | 273 | 270 | 270 | 142,000 |
2011/02/07 | 275 | 275 | 271 | 272 | 96,000 |
2011/02/04 | 273 | 274 | 272 | 273 | 133,000 |
2011/02/03 | 273 | 273 | 269 | 272 | 186,000 |
2011/02/02 | 268 | 277 | 267 | 274 | 395,000 |
2011/02/01 | 266 | 267 | 264 | 267 | 206,000 |
2011/01/31 | 259 | 268 | 259 | 262 | 211,000 |
2011/01/28 | 265 | 267 | 263 | 264 | 196,000 |
2011/01/27 | 266 | 269 | 263 | 266 | 211,000 |
2011/01/26 | 270 | 270 | 266 | 266 | 103,000 |
2011/01/25 | 266 | 271 | 265 | 269 | 155,000 |
2011/01/24 | 268 | 268 | 263 | 266 | 151,000 |
2011/01/21 | 274 | 274 | 265 | 265 | 261,000 |
2011/01/20 | 273 | 273 | 271 | 272 | 116,000 |
2011/01/19 | 276 | 276 | 273 | 274 | 237,000 |
2011/01/18 | 275 | 278 | 274 | 275 | 213,000 |
2011/01/17 | 275 | 276 | 274 | 275 | 240,000 |
2011/01/14 | 273 | 275 | 273 | 273 | 280,000 |
2011/01/13 | 273 | 275 | 273 | 273 | 210,000 |
2011/01/12 | 270 | 274 | 269 | 272 | 197,000 |
2011/01/11 | 269 | 270 | 267 | 268 | 101,000 |
2011/01/07 | 274 | 274 | 270 | 270 | 199,000 |
2011/01/06 | 270 | 274 | 268 | 273 | 214,000 |
2011/01/05 | 269 | 270 | 267 | 269 | 189,000 |
2011/01/04 | 264 | 269 | 264 | 269 | 247,000 |