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 |
---|---|---|---|---|---|
2014/12/30 | 449 | 451 | 445 | 449 | 189,000 |
2014/12/29 | 448 | 450 | 441 | 448 | 196,000 |
2014/12/26 | 441 | 446 | 441 | 444 | 98,000 |
2014/12/25 | 443 | 444 | 438 | 441 | 132,000 |
2014/12/24 | 449 | 451 | 440 | 442 | 409,000 |
2014/12/22 | 451 | 451 | 438 | 441 | 173,000 |
2014/12/19 | 442 | 449 | 442 | 448 | 197,000 |
2014/12/18 | 442 | 450 | 433 | 434 | 317,000 |
2014/12/17 | 422 | 435 | 422 | 431 | 245,000 |
2014/12/16 | 417 | 426 | 417 | 422 | 322,000 |
2014/12/15 | 427 | 433 | 425 | 425 | 193,000 |
2014/12/12 | 436 | 441 | 431 | 431 | 653,000 |
2014/12/11 | 442 | 446 | 439 | 440 | 180,000 |
2014/12/10 | 457 | 457 | 446 | 448 | 297,000 |
2014/12/09 | 455 | 464 | 455 | 457 | 269,000 |
2014/12/08 | 462 | 463 | 455 | 461 | 189,000 |
2014/12/05 | 455 | 457 | 451 | 457 | 112,000 |
2014/12/04 | 450 | 457 | 449 | 457 | 238,000 |
2014/12/03 | 450 | 453 | 446 | 449 | 187,000 |
2014/12/02 | 453 | 453 | 449 | 452 | 183,000 |
2014/12/01 | 446 | 454 | 446 | 454 | 212,000 |
2014/11/28 | 435 | 449 | 435 | 449 | 236,000 |
2014/11/27 | 441 | 443 | 432 | 432 | 187,000 |
2014/11/26 | 431 | 448 | 431 | 443 | 349,000 |
2014/11/25 | 444 | 444 | 434 | 434 | 259,000 |
2014/11/21 | 441 | 442 | 434 | 438 | 207,000 |
2014/11/20 | 449 | 449 | 438 | 440 | 129,000 |
2014/11/19 | 450 | 452 | 440 | 443 | 227,000 |
2014/11/18 | 443 | 446 | 441 | 446 | 224,000 |
2014/11/17 | 453 | 453 | 437 | 437 | 278,000 |
2014/11/14 | 455 | 458 | 445 | 450 | 431,000 |
2014/11/13 | 446 | 453 | 444 | 453 | 301,000 |
2014/11/12 | 449 | 454 | 446 | 447 | 235,000 |
2014/11/11 | 449 | 450 | 439 | 448 | 138,000 |
2014/11/10 | 445 | 446 | 441 | 442 | 145,000 |
2014/11/07 | 445 | 450 | 438 | 448 | 263,000 |
2014/11/06 | 451 | 455 | 437 | 437 | 387,000 |
2014/11/05 | 450 | 455 | 444 | 453 | 309,000 |
2014/11/04 | 451 | 458 | 449 | 449 | 582,000 |
2014/10/31 | 424 | 448 | 422 | 447 | 701,000 |
2014/10/30 | 411 | 424 | 410 | 420 | 379,000 |
2014/10/29 | 390 | 423 | 390 | 414 | 546,000 |
2014/10/28 | 383 | 387 | 382 | 384 | 84,000 |
2014/10/27 | 377 | 387 | 374 | 386 | 180,000 |
2014/10/24 | 372 | 377 | 371 | 372 | 112,000 |
2014/10/23 | 367 | 374 | 366 | 370 | 148,000 |
2014/10/22 | 366 | 373 | 366 | 371 | 173,000 |
2014/10/21 | 368 | 368 | 359 | 359 | 123,000 |
2014/10/20 | 374 | 374 | 366 | 369 | 221,000 |
2014/10/17 | 370 | 370 | 356 | 358 | 345,000 |
2014/10/16 | 375 | 376 | 369 | 371 | 239,000 |
2014/10/15 | 373 | 384 | 373 | 380 | 141,000 |
2014/10/14 | 374 | 381 | 374 | 375 | 239,000 |
2014/10/10 | 380 | 386 | 380 | 382 | 231,000 |
2014/10/09 | 403 | 404 | 393 | 393 | 111,000 |
2014/10/08 | 406 | 406 | 400 | 402 | 186,000 |
2014/10/07 | 412 | 414 | 405 | 405 | 185,000 |
2014/10/06 | 407 | 413 | 407 | 411 | 73,000 |
2014/10/03 | 404 | 411 | 404 | 406 | 146,000 |
2014/10/02 | 423 | 424 | 407 | 408 | 296,000 |
2014/10/01 | 423 | 427 | 418 | 427 | 172,000 |
2014/09/30 | 427 | 427 | 414 | 419 | 205,000 |
2014/09/29 | 428 | 430 | 422 | 425 | 98,000 |
2014/09/26 | 428 | 433 | 426 | 428 | 130,000 |
2014/09/25 | 424 | 435 | 424 | 435 | 222,000 |
2014/09/24 | 424 | 424 | 414 | 420 | 264,000 |
2014/09/22 | 425 | 427 | 421 | 424 | 164,000 |
2014/09/19 | 419 | 430 | 419 | 425 | 630,000 |
2014/09/18 | 413 | 420 | 413 | 417 | 306,000 |
2014/09/17 | 418 | 419 | 408 | 412 | 282,000 |
2014/09/16 | 419 | 423 | 415 | 416 | 176,000 |
2014/09/12 | 417 | 424 | 417 | 420 | 418,000 |
2014/09/11 | 419 | 422 | 417 | 419 | 136,000 |
2014/09/10 | 405 | 419 | 405 | 419 | 205,000 |
2014/09/09 | 416 | 423 | 407 | 408 | 586,000 |
2014/09/08 | 410 | 420 | 409 | 420 | 174,000 |
2014/09/05 | 419 | 419 | 412 | 412 | 94,000 |
2014/09/04 | 416 | 419 | 415 | 419 | 154,000 |
2014/09/03 | 412 | 416 | 412 | 414 | 107,000 |
2014/09/02 | 410 | 411 | 407 | 410 | 157,000 |
2014/09/01 | 413 | 413 | 405 | 411 | 171,000 |
2014/08/29 | 409 | 413 | 407 | 411 | 280,000 |
2014/08/28 | 405 | 410 | 402 | 410 | 126,000 |
2014/08/27 | 406 | 409 | 404 | 408 | 109,000 |
2014/08/26 | 400 | 409 | 399 | 407 | 242,000 |
2014/08/25 | 401 | 402 | 396 | 396 | 87,000 |
2014/08/22 | 410 | 410 | 400 | 401 | 119,000 |
2014/08/21 | 404 | 406 | 401 | 406 | 162,000 |
2014/08/20 | 396 | 400 | 395 | 399 | 100,000 |
2014/08/19 | 394 | 398 | 394 | 398 | 99,000 |
2014/08/18 | 391 | 392 | 389 | 392 | 82,000 |
2014/08/15 | 391 | 393 | 389 | 390 | 95,000 |
2014/08/14 | 387 | 392 | 387 | 391 | 100,000 |
2014/08/13 | 376 | 389 | 376 | 387 | 144,000 |
2014/08/12 | 378 | 383 | 373 | 377 | 106,000 |
2014/08/11 | 369 | 374 | 368 | 374 | 145,000 |
2014/08/08 | 371 | 376 | 365 | 365 | 112,000 |
2014/08/07 | 372 | 378 | 371 | 375 | 102,000 |
2014/08/06 | 383 | 385 | 374 | 375 | 150,000 |
2014/08/05 | 385 | 386 | 380 | 380 | 130,000 |
2014/08/04 | 393 | 393 | 385 | 386 | 193,000 |
2014/08/01 | 392 | 397 | 391 | 394 | 109,000 |
2014/07/31 | 398 | 402 | 394 | 395 | 129,000 |
2014/07/30 | 391 | 397 | 391 | 396 | 89,000 |
2014/07/29 | 389 | 393 | 388 | 393 | 96,000 |
2014/07/28 | 389 | 392 | 389 | 391 | 78,000 |
2014/07/25 | 388 | 390 | 387 | 389 | 110,000 |
2014/07/24 | 396 | 396 | 386 | 387 | 132,000 |
2014/07/23 | 399 | 399 | 390 | 392 | 79,000 |
2014/07/22 | 389 | 396 | 389 | 396 | 130,000 |
2014/07/18 | 392 | 392 | 386 | 389 | 240,000 |
2014/07/17 | 398 | 400 | 395 | 400 | 103,000 |
2014/07/16 | 397 | 400 | 393 | 395 | 89,000 |
2014/07/15 | 395 | 398 | 394 | 395 | 82,000 |
2014/07/14 | 390 | 394 | 388 | 394 | 89,000 |
2014/07/11 | 395 | 396 | 387 | 390 | 200,000 |
2014/07/10 | 402 | 405 | 396 | 397 | 120,000 |
2014/07/09 | 394 | 396 | 392 | 394 | 123,000 |
2014/07/08 | 404 | 404 | 396 | 398 | 149,000 |
2014/07/07 | 409 | 412 | 404 | 404 | 103,000 |
2014/07/04 | 409 | 410 | 409 | 409 | 75,000 |
2014/07/03 | 410 | 410 | 405 | 408 | 152,000 |
2014/07/02 | 418 | 418 | 407 | 409 | 284,000 |
2014/07/01 | 407 | 415 | 405 | 413 | 348,000 |
2014/06/30 | 389 | 404 | 389 | 403 | 171,000 |
2014/06/27 | 398 | 399 | 388 | 390 | 173,000 |
2014/06/26 | 408 | 408 | 401 | 401 | 143,000 |
2014/06/25 | 407 | 408 | 405 | 405 | 111,000 |
2014/06/24 | 404 | 409 | 401 | 409 | 180,000 |
2014/06/23 | 409 | 409 | 402 | 404 | 150,000 |
2014/06/20 | 406 | 408 | 401 | 408 | 369,000 |
2014/06/19 | 405 | 409 | 403 | 405 | 295,000 |
2014/06/18 | 400 | 409 | 400 | 408 | 196,000 |
2014/06/17 | 394 | 400 | 392 | 400 | 208,000 |
2014/06/16 | 395 | 396 | 389 | 389 | 133,000 |
2014/06/13 | 398 | 398 | 390 | 396 | 380,000 |
2014/06/12 | 392 | 398 | 391 | 398 | 221,000 |
2014/06/11 | 392 | 395 | 390 | 393 | 198,000 |
2014/06/10 | 387 | 394 | 386 | 387 | 141,000 |
2014/06/09 | 387 | 389 | 386 | 387 | 106,000 |
2014/06/06 | 382 | 387 | 381 | 385 | 130,000 |
2014/06/05 | 382 | 385 | 379 | 382 | 78,000 |
2014/06/04 | 383 | 387 | 378 | 382 | 118,000 |
2014/06/03 | 390 | 390 | 385 | 387 | 200,000 |
2014/06/02 | 384 | 389 | 383 | 388 | 197,000 |
2014/05/30 | 374 | 382 | 373 | 381 | 229,000 |
2014/05/29 | 377 | 377 | 371 | 374 | 209,000 |
2014/05/28 | 380 | 383 | 378 | 379 | 104,000 |
2014/05/27 | 380 | 383 | 378 | 380 | 99,000 |
2014/05/26 | 383 | 383 | 376 | 378 | 85,000 |
2014/05/23 | 371 | 383 | 364 | 374 | 304,000 |
2014/05/22 | 366 | 371 | 360 | 369 | 267,000 |
2014/05/21 | 362 | 367 | 359 | 362 | 155,000 |
2014/05/20 | 366 | 370 | 363 | 366 | 214,000 |
2014/05/19 | 362 | 365 | 359 | 363 | 200,000 |
2014/05/16 | 361 | 363 | 356 | 361 | 353,000 |
2014/05/15 | 365 | 370 | 361 | 367 | 339,000 |
2014/05/14 | 374 | 375 | 364 | 369 | 461,000 |
2014/05/13 | 383 | 388 | 381 | 385 | 199,000 |
2014/05/12 | 380 | 383 | 375 | 377 | 189,000 |
2014/05/09 | 369 | 382 | 369 | 379 | 206,000 |
2014/05/08 | 373 | 375 | 369 | 372 | 190,000 |
2014/05/07 | 388 | 388 | 373 | 373 | 348,000 |
2014/05/02 | 392 | 392 | 387 | 391 | 158,000 |
2014/05/01 | 388 | 394 | 385 | 392 | 451,000 |
2014/04/30 | 375 | 387 | 375 | 384 | 202,000 |
2014/04/28 | 375 | 377 | 372 | 377 | 141,000 |
2014/04/25 | 374 | 383 | 374 | 382 | 106,000 |
2014/04/24 | 378 | 381 | 374 | 376 | 176,000 |
2014/04/23 | 377 | 380 | 374 | 380 | 238,000 |
2014/04/22 | 380 | 380 | 373 | 374 | 220,000 |
2014/04/21 | 378 | 382 | 373 | 377 | 178,000 |
2014/04/18 | 380 | 380 | 374 | 377 | 261,000 |
2014/04/17 | 378 | 382 | 372 | 380 | 255,000 |
2014/04/16 | 369 | 378 | 369 | 377 | 210,000 |
2014/04/15 | 368 | 370 | 362 | 365 | 370,000 |
2014/04/14 | 366 | 377 | 365 | 366 | 255,000 |
2014/04/11 | 368 | 372 | 361 | 368 | 300,000 |
2014/04/10 | 376 | 386 | 371 | 372 | 226,000 |
2014/04/09 | 380 | 381 | 373 | 374 | 340,000 |
2014/04/08 | 396 | 401 | 386 | 387 | 441,000 |
2014/04/07 | 401 | 409 | 396 | 400 | 389,000 |
2014/04/04 | 409 | 412 | 407 | 409 | 572,000 |
2014/04/03 | 395 | 410 | 395 | 404 | 547,000 |
2014/04/02 | 407 | 413 | 393 | 393 | 869,000 |
2014/04/01 | 404 | 405 | 397 | 405 | 575,000 |
2014/03/31 | 397 | 407 | 386 | 403 | 1,021,000 |
2014/03/28 | 380 | 397 | 376 | 393 | 917,000 |
2014/03/27 | 368 | 379 | 366 | 379 | 586,000 |
2014/03/26 | 366 | 372 | 365 | 367 | 521,000 |
2014/03/25 | 356 | 372 | 356 | 361 | 401,000 |
2014/03/24 | 335 | 355 | 335 | 353 | 331,000 |
2014/03/20 | 343 | 345 | 329 | 329 | 302,000 |
2014/03/19 | 342 | 347 | 338 | 341 | 152,000 |
2014/03/18 | 339 | 345 | 336 | 342 | 175,000 |
2014/03/17 | 334 | 339 | 332 | 336 | 196,000 |
2014/03/14 | 341 | 346 | 336 | 336 | 493,000 |
2014/03/13 | 345 | 352 | 345 | 350 | 78,000 |
2014/03/12 | 353 | 354 | 347 | 347 | 116,000 |
2014/03/11 | 358 | 359 | 354 | 358 | 103,000 |
2014/03/10 | 355 | 359 | 353 | 358 | 125,000 |
2014/03/07 | 354 | 360 | 354 | 358 | 112,000 |
2014/03/06 | 349 | 354 | 346 | 352 | 102,000 |
2014/03/05 | 350 | 355 | 348 | 349 | 191,000 |
2014/03/04 | 342 | 351 | 337 | 350 | 390,000 |
2014/03/03 | 336 | 342 | 329 | 341 | 201,000 |
2014/02/28 | 340 | 344 | 336 | 342 | 228,000 |
2014/02/27 | 342 | 343 | 338 | 340 | 130,000 |
2014/02/26 | 342 | 348 | 341 | 345 | 142,000 |
2014/02/25 | 343 | 349 | 343 | 349 | 125,000 |
2014/02/24 | 343 | 349 | 338 | 339 | 188,000 |
2014/02/21 | 330 | 342 | 330 | 342 | 413,000 |
2014/02/20 | 332 | 336 | 324 | 324 | 250,000 |
2014/02/19 | 329 | 335 | 323 | 332 | 185,000 |
2014/02/18 | 323 | 332 | 320 | 331 | 284,000 |
2014/02/17 | 310 | 320 | 306 | 320 | 133,000 |
2014/02/14 | 318 | 320 | 306 | 308 | 197,000 |
2014/02/13 | 325 | 327 | 318 | 318 | 183,000 |
2014/02/12 | 320 | 326 | 320 | 323 | 236,000 |
2014/02/10 | 321 | 322 | 313 | 317 | 169,000 |
2014/02/07 | 309 | 317 | 309 | 315 | 240,000 |
2014/02/06 | 306 | 309 | 305 | 305 | 216,000 |
2014/02/05 | 305 | 320 | 301 | 307 | 433,000 |
2014/02/04 | 322 | 322 | 303 | 303 | 531,000 |
2014/02/03 | 335 | 336 | 328 | 328 | 262,000 |
2014/01/31 | 339 | 341 | 334 | 338 | 199,000 |
2014/01/30 | 337 | 342 | 335 | 339 | 419,000 |
2014/01/29 | 337 | 343 | 336 | 341 | 231,000 |
2014/01/28 | 336 | 337 | 332 | 333 | 261,000 |
2014/01/27 | 343 | 343 | 333 | 333 | 343,000 |
2014/01/24 | 358 | 360 | 350 | 350 | 319,000 |
2014/01/23 | 374 | 376 | 366 | 366 | 184,000 |
2014/01/22 | 373 | 379 | 370 | 376 | 329,000 |
2014/01/21 | 369 | 373 | 368 | 373 | 176,000 |
2014/01/20 | 368 | 372 | 367 | 369 | 200,000 |
2014/01/17 | 360 | 367 | 360 | 366 | 197,000 |
2014/01/16 | 355 | 364 | 355 | 363 | 178,000 |
2014/01/15 | 358 | 361 | 351 | 357 | 238,000 |
2014/01/14 | 358 | 361 | 355 | 355 | 223,000 |
2014/01/10 | 358 | 365 | 357 | 365 | 310,000 |
2014/01/09 | 360 | 361 | 356 | 358 | 151,000 |
2014/01/08 | 359 | 361 | 356 | 360 | 154,000 |
2014/01/07 | 361 | 362 | 358 | 358 | 163,000 |
2014/01/06 | 356 | 364 | 353 | 362 | 246,000 |