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 |
---|---|---|---|---|---|
2012/12/28 | 310 | 315 | 307 | 311 | 185,000 |
2012/12/27 | 313 | 313 | 310 | 310 | 178,000 |
2012/12/26 | 314 | 315 | 309 | 312 | 171,000 |
2012/12/25 | 320 | 321 | 311 | 311 | 172,000 |
2012/12/21 | 315 | 319 | 298 | 315 | 373,000 |
2012/12/20 | 309 | 314 | 309 | 313 | 360,000 |
2012/12/19 | 301 | 309 | 300 | 308 | 434,000 |
2012/12/18 | 297 | 301 | 297 | 299 | 254,000 |
2012/12/17 | 298 | 300 | 296 | 296 | 136,000 |
2012/12/14 | 295 | 298 | 294 | 295 | 370,000 |
2012/12/13 | 303 | 303 | 297 | 298 | 211,000 |
2012/12/12 | 302 | 302 | 296 | 300 | 209,000 |
2012/12/11 | 296 | 299 | 296 | 298 | 147,000 |
2012/12/10 | 300 | 301 | 293 | 295 | 167,000 |
2012/12/07 | 295 | 297 | 293 | 295 | 93,000 |
2012/12/06 | 293 | 295 | 291 | 293 | 175,000 |
2012/12/05 | 289 | 294 | 289 | 292 | 107,000 |
2012/12/04 | 287 | 291 | 283 | 290 | 174,000 |
2012/12/03 | 291 | 294 | 290 | 292 | 169,000 |
2012/11/30 | 296 | 296 | 287 | 288 | 207,000 |
2012/11/29 | 289 | 295 | 288 | 292 | 212,000 |
2012/11/28 | 287 | 289 | 286 | 288 | 117,000 |
2012/11/27 | 285 | 290 | 283 | 290 | 207,000 |
2012/11/26 | 292 | 298 | 286 | 287 | 176,000 |
2012/11/22 | 287 | 289 | 285 | 289 | 173,000 |
2012/11/21 | 287 | 288 | 281 | 284 | 162,000 |
2012/11/20 | 288 | 288 | 283 | 287 | 144,000 |
2012/11/19 | 281 | 286 | 280 | 286 | 150,000 |
2012/11/16 | 268 | 279 | 268 | 278 | 198,000 |
2012/11/15 | 263 | 269 | 261 | 269 | 103,000 |
2012/11/14 | 255 | 265 | 255 | 261 | 148,000 |
2012/11/13 | 248 | 254 | 246 | 253 | 119,000 |
2012/11/12 | 253 | 254 | 249 | 249 | 104,000 |
2012/11/09 | 257 | 257 | 255 | 255 | 73,000 |
2012/11/08 | 256 | 262 | 256 | 261 | 61,000 |
2012/11/07 | 264 | 264 | 260 | 260 | 61,000 |
2012/11/06 | 264 | 265 | 261 | 262 | 152,000 |
2012/11/05 | 273 | 274 | 265 | 268 | 84,000 |
2012/11/02 | 279 | 279 | 277 | 278 | 141,000 |
2012/11/01 | 275 | 278 | 274 | 278 | 141,000 |
2012/10/31 | 270 | 275 | 270 | 273 | 136,000 |
2012/10/30 | 272 | 274 | 267 | 267 | 104,000 |
2012/10/29 | 269 | 273 | 269 | 272 | 105,000 |
2012/10/26 | 266 | 269 | 263 | 266 | 83,000 |
2012/10/25 | 270 | 272 | 263 | 266 | 169,000 |
2012/10/24 | 269 | 273 | 269 | 271 | 46,000 |
2012/10/23 | 279 | 279 | 270 | 273 | 140,000 |
2012/10/22 | 271 | 278 | 271 | 276 | 88,000 |
2012/10/19 | 270 | 274 | 270 | 272 | 97,000 |
2012/10/18 | 268 | 276 | 267 | 271 | 227,000 |
2012/10/17 | 261 | 267 | 261 | 267 | 126,000 |
2012/10/16 | 253 | 259 | 253 | 258 | 119,000 |
2012/10/15 | 251 | 254 | 251 | 252 | 88,000 |
2012/10/12 | 252 | 255 | 250 | 251 | 80,000 |
2012/10/11 | 250 | 254 | 250 | 252 | 120,000 |
2012/10/10 | 255 | 257 | 252 | 253 | 135,000 |
2012/10/09 | 267 | 271 | 260 | 260 | 85,000 |
2012/10/05 | 267 | 269 | 262 | 269 | 80,000 |
2012/10/04 | 263 | 267 | 263 | 267 | 97,000 |
2012/10/03 | 263 | 268 | 260 | 264 | 164,000 |
2012/10/02 | 271 | 271 | 265 | 266 | 181,000 |
2012/10/01 | 273 | 274 | 268 | 272 | 176,000 |
2012/09/28 | 276 | 277 | 267 | 274 | 201,000 |
2012/09/27 | 273 | 277 | 273 | 277 | 102,000 |
2012/09/26 | 274 | 277 | 274 | 276 | 142,000 |
2012/09/25 | 272 | 280 | 268 | 280 | 219,000 |
2012/09/24 | 275 | 275 | 271 | 273 | 70,000 |
2012/09/21 | 271 | 277 | 271 | 277 | 163,000 |
2012/09/20 | 273 | 274 | 271 | 271 | 84,000 |
2012/09/19 | 277 | 277 | 268 | 274 | 280,000 |
2012/09/18 | 267 | 272 | 266 | 272 | 134,000 |
2012/09/14 | 269 | 270 | 266 | 267 | 249,000 |
2012/09/13 | 262 | 263 | 260 | 263 | 62,000 |
2012/09/12 | 255 | 261 | 253 | 261 | 81,000 |
2012/09/11 | 250 | 260 | 249 | 256 | 147,000 |
2012/09/10 | 254 | 256 | 253 | 256 | 31,000 |
2012/09/07 | 256 | 257 | 253 | 255 | 80,000 |
2012/09/06 | 245 | 251 | 245 | 249 | 115,000 |
2012/09/05 | 249 | 250 | 245 | 246 | 163,000 |
2012/09/04 | 258 | 258 | 251 | 252 | 168,000 |
2012/09/03 | 267 | 267 | 258 | 259 | 336,000 |
2012/08/31 | 271 | 271 | 265 | 266 | 173,000 |
2012/08/30 | 267 | 275 | 264 | 271 | 87,000 |
2012/08/29 | 267 | 269 | 262 | 266 | 114,000 |
2012/08/28 | 270 | 270 | 263 | 265 | 144,000 |
2012/08/27 | 270 | 273 | 268 | 268 | 98,000 |
2012/08/24 | 271 | 271 | 268 | 270 | 123,000 |
2012/08/23 | 271 | 273 | 270 | 271 | 83,000 |
2012/08/22 | 276 | 276 | 273 | 275 | 126,000 |
2012/08/21 | 273 | 276 | 273 | 275 | 128,000 |
2012/08/20 | 286 | 286 | 271 | 272 | 209,000 |
2012/08/17 | 273 | 283 | 272 | 282 | 291,000 |
2012/08/16 | 262 | 275 | 261 | 273 | 242,000 |
2012/08/15 | 258 | 260 | 257 | 260 | 152,000 |
2012/08/14 | 252 | 258 | 251 | 256 | 159,000 |
2012/08/13 | 251 | 252 | 249 | 252 | 43,000 |
2012/08/10 | 248 | 251 | 248 | 251 | 37,000 |
2012/08/09 | 250 | 251 | 248 | 250 | 70,000 |
2012/08/08 | 250 | 252 | 247 | 249 | 100,000 |
2012/08/07 | 242 | 248 | 242 | 248 | 78,000 |
2012/08/06 | 237 | 246 | 237 | 244 | 84,000 |
2012/08/03 | 238 | 240 | 235 | 236 | 95,000 |
2012/08/02 | 244 | 246 | 240 | 241 | 156,000 |
2012/08/01 | 236 | 244 | 236 | 243 | 133,000 |
2012/07/31 | 234 | 239 | 234 | 238 | 155,000 |
2012/07/30 | 239 | 240 | 236 | 240 | 68,000 |
2012/07/27 | 235 | 236 | 235 | 236 | 54,000 |
2012/07/26 | 229 | 235 | 229 | 233 | 66,000 |
2012/07/25 | 221 | 229 | 217 | 229 | 241,000 |
2012/07/24 | 227 | 229 | 221 | 222 | 110,000 |
2012/07/23 | 231 | 231 | 226 | 226 | 118,000 |
2012/07/20 | 243 | 243 | 228 | 232 | 137,000 |
2012/07/19 | 248 | 252 | 240 | 242 | 185,000 |
2012/07/18 | 245 | 246 | 240 | 242 | 144,000 |
2012/07/17 | 247 | 249 | 245 | 247 | 136,000 |
2012/07/13 | 242 | 246 | 242 | 244 | 56,000 |
2012/07/12 | 246 | 250 | 243 | 244 | 75,000 |
2012/07/11 | 247 | 248 | 242 | 247 | 116,000 |
2012/07/10 | 249 | 251 | 244 | 247 | 116,000 |
2012/07/09 | 244 | 248 | 241 | 248 | 65,000 |
2012/07/06 | 250 | 252 | 247 | 248 | 95,000 |
2012/07/05 | 249 | 252 | 248 | 250 | 33,000 |
2012/07/04 | 248 | 252 | 246 | 249 | 119,000 |
2012/07/03 | 248 | 251 | 248 | 248 | 169,000 |
2012/07/02 | 253 | 261 | 248 | 249 | 219,000 |
2012/06/29 | 237 | 248 | 237 | 245 | 190,000 |
2012/06/28 | 235 | 242 | 234 | 239 | 243,000 |
2012/06/27 | 235 | 235 | 228 | 235 | 172,000 |
2012/06/26 | 235 | 237 | 228 | 233 | 181,000 |
2012/06/25 | 238 | 241 | 234 | 234 | 75,000 |
2012/06/22 | 236 | 238 | 234 | 236 | 79,000 |
2012/06/21 | 234 | 238 | 234 | 238 | 79,000 |
2012/06/20 | 230 | 235 | 229 | 234 | 113,000 |
2012/06/19 | 233 | 233 | 226 | 228 | 170,000 |
2012/06/18 | 239 | 240 | 231 | 232 | 192,000 |
2012/06/15 | 227 | 235 | 225 | 235 | 214,000 |
2012/06/14 | 224 | 226 | 222 | 224 | 104,000 |
2012/06/13 | 223 | 224 | 219 | 223 | 129,000 |
2012/06/12 | 221 | 222 | 217 | 222 | 205,000 |
2012/06/11 | 223 | 226 | 222 | 222 | 71,000 |
2012/06/08 | 227 | 227 | 217 | 222 | 320,000 |
2012/06/07 | 226 | 230 | 224 | 228 | 115,000 |
2012/06/06 | 222 | 224 | 220 | 223 | 123,000 |
2012/06/05 | 215 | 223 | 214 | 222 | 241,000 |
2012/06/04 | 213 | 218 | 210 | 215 | 260,000 |
2012/06/01 | 218 | 220 | 217 | 219 | 196,000 |
2012/05/31 | 214 | 218 | 214 | 218 | 137,000 |
2012/05/30 | 222 | 223 | 213 | 216 | 182,000 |
2012/05/29 | 220 | 223 | 219 | 223 | 58,000 |
2012/05/28 | 224 | 224 | 217 | 219 | 120,000 |
2012/05/25 | 225 | 228 | 221 | 223 | 109,000 |
2012/05/24 | 227 | 230 | 223 | 225 | 100,000 |
2012/05/23 | 232 | 232 | 223 | 227 | 142,000 |
2012/05/22 | 231 | 233 | 231 | 231 | 131,000 |
2012/05/21 | 223 | 229 | 222 | 227 | 170,000 |
2012/05/18 | 229 | 229 | 221 | 222 | 288,000 |
2012/05/17 | 228 | 234 | 225 | 234 | 173,000 |
2012/05/16 | 237 | 240 | 223 | 226 | 318,000 |
2012/05/15 | 236 | 239 | 233 | 238 | 153,000 |
2012/05/14 | 239 | 244 | 235 | 239 | 146,000 |
2012/05/11 | 245 | 251 | 238 | 239 | 188,000 |
2012/05/10 | 244 | 247 | 243 | 244 | 136,000 |
2012/05/09 | 255 | 256 | 249 | 250 | 205,000 |
2012/05/08 | 260 | 262 | 252 | 258 | 248,000 |
2012/05/07 | 258 | 263 | 258 | 261 | 162,000 |
2012/05/02 | 257 | 266 | 254 | 266 | 229,000 |
2012/05/01 | 258 | 260 | 257 | 258 | 114,000 |
2012/04/27 | 262 | 264 | 257 | 258 | 147,000 |
2012/04/26 | 260 | 265 | 260 | 262 | 86,000 |
2012/04/25 | 264 | 264 | 258 | 260 | 86,000 |
2012/04/24 | 263 | 263 | 260 | 260 | 116,000 |
2012/04/23 | 267 | 267 | 263 | 263 | 93,000 |
2012/04/20 | 266 | 266 | 264 | 265 | 91,000 |
2012/04/19 | 273 | 273 | 264 | 265 | 140,000 |
2012/04/18 | 271 | 275 | 270 | 273 | 198,000 |
2012/04/17 | 262 | 268 | 260 | 267 | 85,000 |
2012/04/16 | 264 | 266 | 260 | 261 | 136,000 |
2012/04/13 | 265 | 269 | 264 | 267 | 107,000 |
2012/04/12 | 266 | 267 | 263 | 265 | 132,000 |
2012/04/11 | 268 | 270 | 265 | 267 | 130,000 |
2012/04/10 | 269 | 274 | 269 | 273 | 105,000 |
2012/04/09 | 266 | 274 | 263 | 272 | 169,000 |
2012/04/06 | 273 | 275 | 270 | 271 | 97,000 |
2012/04/05 | 272 | 274 | 267 | 272 | 178,000 |
2012/04/04 | 285 | 285 | 272 | 275 | 198,000 |
2012/04/03 | 284 | 288 | 282 | 285 | 215,000 |
2012/04/02 | 298 | 299 | 285 | 289 | 456,000 |
2012/03/30 | 299 | 300 | 296 | 297 | 220,000 |
2012/03/29 | 298 | 299 | 294 | 296 | 145,000 |
2012/03/28 | 302 | 302 | 293 | 296 | 162,000 |
2012/03/27 | 293 | 306 | 293 | 306 | 327,000 |
2012/03/26 | 290 | 293 | 288 | 288 | 245,000 |
2012/03/23 | 285 | 292 | 285 | 290 | 194,000 |
2012/03/22 | 295 | 297 | 291 | 291 | 275,000 |
2012/03/21 | 304 | 304 | 293 | 293 | 301,000 |
2012/03/19 | 304 | 307 | 304 | 304 | 110,000 |
2012/03/16 | 304 | 305 | 302 | 305 | 151,000 |
2012/03/15 | 303 | 305 | 299 | 304 | 139,000 |
2012/03/14 | 311 | 311 | 301 | 301 | 295,000 |
2012/03/13 | 301 | 310 | 300 | 304 | 307,000 |
2012/03/12 | 304 | 304 | 300 | 300 | 127,000 |
2012/03/09 | 300 | 306 | 298 | 304 | 527,000 |
2012/03/08 | 290 | 296 | 290 | 293 | 139,000 |
2012/03/07 | 284 | 290 | 283 | 290 | 120,000 |
2012/03/06 | 287 | 290 | 283 | 285 | 244,000 |
2012/03/05 | 288 | 291 | 286 | 286 | 130,000 |
2012/03/02 | 289 | 294 | 287 | 292 | 364,000 |
2012/03/01 | 284 | 288 | 278 | 282 | 282,000 |
2012/02/29 | 293 | 297 | 283 | 283 | 322,000 |
2012/02/28 | 288 | 294 | 288 | 291 | 235,000 |
2012/02/27 | 286 | 290 | 283 | 288 | 200,000 |
2012/02/24 | 283 | 286 | 282 | 286 | 212,000 |
2012/02/23 | 268 | 281 | 267 | 278 | 230,000 |
2012/02/22 | 270 | 272 | 268 | 270 | 194,000 |
2012/02/21 | 267 | 267 | 264 | 265 | 201,000 |
2012/02/20 | 273 | 273 | 268 | 269 | 168,000 |
2012/02/17 | 279 | 279 | 270 | 274 | 218,000 |
2012/02/16 | 277 | 284 | 274 | 275 | 183,000 |
2012/02/15 | 272 | 286 | 266 | 280 | 228,000 |
2012/02/14 | 264 | 272 | 264 | 272 | 56,000 |
2012/02/13 | 264 | 268 | 264 | 265 | 44,000 |
2012/02/10 | 274 | 274 | 265 | 266 | 66,000 |
2012/02/09 | 271 | 274 | 266 | 272 | 157,000 |
2012/02/08 | 260 | 271 | 260 | 271 | 191,000 |
2012/02/07 | 266 | 267 | 260 | 260 | 115,000 |
2012/02/06 | 265 | 278 | 263 | 265 | 99,000 |
2012/02/03 | 270 | 272 | 263 | 263 | 81,000 |
2012/02/02 | 273 | 275 | 271 | 272 | 169,000 |
2012/02/01 | 269 | 275 | 269 | 271 | 209,000 |
2012/01/31 | 262 | 269 | 262 | 267 | 92,000 |
2012/01/30 | 263 | 264 | 262 | 263 | 52,000 |
2012/01/27 | 265 | 265 | 263 | 263 | 44,000 |
2012/01/26 | 265 | 267 | 264 | 267 | 50,000 |
2012/01/25 | 262 | 266 | 262 | 266 | 81,000 |
2012/01/24 | 265 | 266 | 260 | 262 | 87,000 |
2012/01/23 | 263 | 264 | 262 | 263 | 90,000 |
2012/01/20 | 260 | 264 | 259 | 263 | 191,000 |
2012/01/19 | 259 | 259 | 252 | 255 | 146,000 |
2012/01/18 | 256 | 266 | 254 | 258 | 214,000 |
2012/01/17 | 247 | 255 | 246 | 255 | 133,000 |
2012/01/16 | 246 | 246 | 242 | 245 | 73,000 |
2012/01/13 | 243 | 246 | 243 | 246 | 72,000 |
2012/01/12 | 249 | 249 | 242 | 242 | 240,000 |
2012/01/11 | 257 | 258 | 246 | 250 | 184,000 |
2012/01/10 | 258 | 260 | 255 | 257 | 111,000 |
2012/01/06 | 260 | 263 | 251 | 256 | 235,000 |
2012/01/05 | 260 | 264 | 260 | 262 | 447,000 |
2012/01/04 | 249 | 265 | 249 | 264 | 484,000 |