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 |
---|---|---|---|---|---|
2015/12/30 | 442 | 445 | 438 | 445 | 137,000 |
2015/12/29 | 426 | 441 | 426 | 439 | 284,000 |
2015/12/28 | 420 | 429 | 420 | 428 | 63,000 |
2015/12/25 | 426 | 426 | 417 | 420 | 91,000 |
2015/12/24 | 430 | 430 | 424 | 426 | 124,000 |
2015/12/22 | 428 | 429 | 422 | 424 | 126,000 |
2015/12/21 | 428 | 429 | 421 | 425 | 181,000 |
2015/12/18 | 439 | 444 | 428 | 429 | 289,000 |
2015/12/17 | 435 | 438 | 433 | 437 | 234,000 |
2015/12/16 | 421 | 426 | 421 | 426 | 163,000 |
2015/12/15 | 426 | 428 | 416 | 417 | 197,000 |
2015/12/14 | 424 | 429 | 421 | 426 | 296,000 |
2015/12/11 | 427 | 435 | 427 | 432 | 346,000 |
2015/12/10 | 434 | 434 | 429 | 430 | 186,000 |
2015/12/09 | 440 | 443 | 433 | 434 | 291,000 |
2015/12/08 | 445 | 446 | 439 | 442 | 414,000 |
2015/12/07 | 453 | 457 | 447 | 447 | 180,000 |
2015/12/04 | 446 | 449 | 442 | 447 | 236,000 |
2015/12/03 | 448 | 456 | 444 | 455 | 263,000 |
2015/12/02 | 454 | 456 | 450 | 451 | 263,000 |
2015/12/01 | 452 | 458 | 451 | 456 | 349,000 |
2015/11/30 | 463 | 463 | 450 | 452 | 363,000 |
2015/11/27 | 468 | 468 | 460 | 465 | 126,000 |
2015/11/26 | 465 | 472 | 465 | 468 | 171,000 |
2015/11/25 | 476 | 476 | 464 | 469 | 127,000 |
2015/11/24 | 479 | 479 | 473 | 476 | 215,000 |
2015/11/20 | 474 | 478 | 472 | 478 | 234,000 |
2015/11/19 | 477 | 479 | 472 | 474 | 191,000 |
2015/11/18 | 478 | 478 | 470 | 472 | 177,000 |
2015/11/17 | 469 | 476 | 468 | 473 | 284,000 |
2015/11/16 | 459 | 469 | 457 | 467 | 203,000 |
2015/11/13 | 468 | 472 | 465 | 467 | 294,000 |
2015/11/12 | 475 | 478 | 470 | 474 | 570,000 |
2015/11/11 | 459 | 478 | 456 | 475 | 393,000 |
2015/11/10 | 453 | 461 | 453 | 458 | 244,000 |
2015/11/09 | 448 | 459 | 448 | 457 | 323,000 |
2015/11/06 | 443 | 449 | 443 | 448 | 172,000 |
2015/11/05 | 440 | 447 | 440 | 443 | 307,000 |
2015/11/04 | 443 | 446 | 437 | 438 | 488,000 |
2015/11/02 | 445 | 446 | 436 | 437 | 312,000 |
2015/10/30 | 451 | 459 | 447 | 450 | 414,000 |
2015/10/29 | 449 | 453 | 441 | 446 | 1,247,000 |
2015/10/28 | 447 | 453 | 444 | 447 | 220,000 |
2015/10/27 | 454 | 458 | 448 | 448 | 202,000 |
2015/10/26 | 455 | 460 | 454 | 455 | 250,000 |
2015/10/23 | 451 | 454 | 448 | 449 | 194,000 |
2015/10/22 | 442 | 450 | 442 | 444 | 224,000 |
2015/10/21 | 433 | 445 | 429 | 444 | 373,000 |
2015/10/20 | 440 | 440 | 434 | 435 | 130,000 |
2015/10/19 | 438 | 438 | 431 | 435 | 255,000 |
2015/10/16 | 436 | 444 | 435 | 437 | 293,000 |
2015/10/15 | 426 | 439 | 426 | 436 | 286,000 |
2015/10/14 | 431 | 433 | 422 | 426 | 352,000 |
2015/10/13 | 436 | 439 | 433 | 436 | 245,000 |
2015/10/09 | 444 | 445 | 432 | 442 | 366,000 |
2015/10/08 | 450 | 451 | 438 | 441 | 501,000 |
2015/10/07 | 443 | 450 | 443 | 448 | 281,000 |
2015/10/06 | 446 | 451 | 440 | 442 | 372,000 |
2015/10/05 | 455 | 455 | 443 | 444 | 164,000 |
2015/10/02 | 463 | 463 | 448 | 453 | 440,000 |
2015/10/01 | 463 | 469 | 452 | 465 | 212,000 |
2015/09/30 | 453 | 465 | 447 | 458 | 252,000 |
2015/09/29 | 448 | 455 | 440 | 445 | 259,000 |
2015/09/28 | 456 | 460 | 448 | 454 | 338,000 |
2015/09/25 | 438 | 456 | 438 | 452 | 287,000 |
2015/09/24 | 431 | 443 | 430 | 434 | 341,000 |
2015/09/18 | 456 | 456 | 430 | 440 | 433,000 |
2015/09/17 | 460 | 461 | 446 | 452 | 203,000 |
2015/09/16 | 452 | 458 | 448 | 456 | 120,000 |
2015/09/15 | 455 | 461 | 449 | 450 | 137,000 |
2015/09/14 | 462 | 462 | 448 | 454 | 143,000 |
2015/09/11 | 444 | 461 | 444 | 460 | 398,000 |
2015/09/10 | 447 | 457 | 445 | 452 | 149,000 |
2015/09/09 | 449 | 464 | 443 | 461 | 324,000 |
2015/09/08 | 444 | 448 | 440 | 441 | 164,000 |
2015/09/07 | 433 | 447 | 433 | 445 | 338,000 |
2015/09/04 | 443 | 445 | 431 | 438 | 242,000 |
2015/09/03 | 441 | 446 | 436 | 438 | 205,000 |
2015/09/02 | 441 | 450 | 435 | 438 | 553,000 |
2015/09/01 | 458 | 462 | 443 | 446 | 422,000 |
2015/08/31 | 467 | 467 | 457 | 464 | 314,000 |
2015/08/28 | 475 | 475 | 463 | 472 | 193,000 |
2015/08/27 | 468 | 479 | 457 | 459 | 305,000 |
2015/08/26 | 440 | 470 | 440 | 466 | 594,000 |
2015/08/25 | 415 | 460 | 415 | 440 | 649,000 |
2015/08/24 | 445 | 462 | 435 | 442 | 897,000 |
2015/08/21 | 467 | 467 | 453 | 453 | 375,000 |
2015/08/20 | 491 | 491 | 474 | 475 | 268,000 |
2015/08/19 | 499 | 501 | 491 | 492 | 190,000 |
2015/08/18 | 505 | 506 | 500 | 504 | 154,000 |
2015/08/17 | 498 | 508 | 498 | 504 | 285,000 |
2015/08/14 | 498 | 505 | 495 | 501 | 221,000 |
2015/08/13 | 492 | 500 | 487 | 498 | 255,000 |
2015/08/12 | 499 | 505 | 494 | 498 | 137,000 |
2015/08/11 | 509 | 515 | 497 | 504 | 270,000 |
2015/08/10 | 507 | 509 | 499 | 509 | 169,000 |
2015/08/07 | 502 | 507 | 498 | 504 | 316,000 |
2015/08/06 | 500 | 514 | 500 | 505 | 438,000 |
2015/08/05 | 487 | 499 | 487 | 497 | 306,000 |
2015/08/04 | 494 | 496 | 486 | 489 | 322,000 |
2015/08/03 | 485 | 495 | 482 | 493 | 302,000 |
2015/07/31 | 483 | 487 | 477 | 485 | 381,000 |
2015/07/30 | 474 | 479 | 474 | 478 | 223,000 |
2015/07/29 | 474 | 474 | 467 | 472 | 111,000 |
2015/07/28 | 468 | 476 | 464 | 471 | 208,000 |
2015/07/27 | 480 | 480 | 473 | 474 | 181,000 |
2015/07/24 | 484 | 490 | 476 | 482 | 279,000 |
2015/07/23 | 487 | 490 | 486 | 489 | 85,000 |
2015/07/22 | 485 | 491 | 481 | 483 | 141,000 |
2015/07/21 | 490 | 492 | 483 | 489 | 196,000 |
2015/07/17 | 491 | 491 | 485 | 488 | 132,000 |
2015/07/16 | 490 | 493 | 487 | 492 | 222,000 |
2015/07/15 | 483 | 490 | 481 | 489 | 215,000 |
2015/07/14 | 490 | 490 | 473 | 482 | 294,000 |
2015/07/13 | 475 | 485 | 472 | 481 | 295,000 |
2015/07/10 | 462 | 478 | 462 | 470 | 445,000 |
2015/07/09 | 458 | 462 | 454 | 460 | 423,000 |
2015/07/08 | 477 | 481 | 462 | 465 | 576,000 |
2015/07/07 | 483 | 493 | 479 | 481 | 212,000 |
2015/07/06 | 475 | 481 | 475 | 476 | 223,000 |
2015/07/03 | 486 | 489 | 483 | 485 | 154,000 |
2015/07/02 | 494 | 496 | 485 | 487 | 359,000 |
2015/07/01 | 483 | 488 | 477 | 488 | 249,000 |
2015/06/30 | 482 | 483 | 473 | 479 | 239,000 |
2015/06/29 | 477 | 486 | 472 | 479 | 289,000 |
2015/06/26 | 483 | 488 | 476 | 487 | 385,000 |
2015/06/25 | 493 | 498 | 488 | 488 | 209,000 |
2015/06/24 | 497 | 499 | 491 | 498 | 311,000 |
2015/06/23 | 500 | 501 | 492 | 494 | 466,000 |
2015/06/22 | 478 | 498 | 478 | 497 | 385,000 |
2015/06/19 | 476 | 481 | 475 | 481 | 382,000 |
2015/06/18 | 482 | 482 | 473 | 476 | 284,000 |
2015/06/17 | 484 | 485 | 477 | 482 | 330,000 |
2015/06/16 | 487 | 487 | 477 | 481 | 340,000 |
2015/06/15 | 481 | 487 | 479 | 487 | 220,000 |
2015/06/12 | 489 | 490 | 479 | 484 | 738,000 |
2015/06/11 | 476 | 485 | 476 | 481 | 696,000 |
2015/06/10 | 473 | 479 | 470 | 476 | 632,000 |
2015/06/09 | 465 | 472 | 461 | 466 | 525,000 |
2015/06/08 | 469 | 484 | 467 | 471 | 572,000 |
2015/06/05 | 464 | 469 | 463 | 467 | 184,000 |
2015/06/04 | 456 | 475 | 456 | 468 | 301,000 |
2015/06/03 | 454 | 460 | 452 | 457 | 255,000 |
2015/06/02 | 466 | 466 | 455 | 456 | 470,000 |
2015/06/01 | 465 | 468 | 456 | 468 | 233,000 |
2015/05/29 | 459 | 466 | 458 | 463 | 372,000 |
2015/05/28 | 452 | 465 | 452 | 465 | 461,000 |
2015/05/27 | 453 | 454 | 447 | 451 | 304,000 |
2015/05/26 | 455 | 455 | 451 | 451 | 90,000 |
2015/05/25 | 459 | 459 | 452 | 454 | 175,000 |
2015/05/22 | 453 | 459 | 451 | 455 | 309,000 |
2015/05/21 | 450 | 458 | 448 | 453 | 383,000 |
2015/05/20 | 455 | 458 | 449 | 454 | 465,000 |
2015/05/19 | 450 | 458 | 449 | 453 | 668,000 |
2015/05/18 | 437 | 458 | 437 | 458 | 686,000 |
2015/05/15 | 431 | 444 | 429 | 443 | 666,000 |
2015/05/14 | 433 | 436 | 426 | 429 | 546,000 |
2015/05/13 | 438 | 442 | 434 | 436 | 237,000 |
2015/05/12 | 436 | 445 | 436 | 443 | 265,000 |
2015/05/11 | 445 | 449 | 440 | 441 | 325,000 |
2015/05/08 | 436 | 442 | 436 | 442 | 323,000 |
2015/05/07 | 438 | 444 | 435 | 438 | 632,000 |
2015/05/01 | 436 | 443 | 429 | 436 | 371,000 |
2015/04/30 | 440 | 443 | 436 | 441 | 539,000 |
2015/04/28 | 441 | 444 | 439 | 443 | 220,000 |
2015/04/27 | 441 | 442 | 433 | 439 | 274,000 |
2015/04/24 | 442 | 444 | 440 | 441 | 480,000 |
2015/04/23 | 436 | 445 | 432 | 437 | 373,000 |
2015/04/22 | 433 | 439 | 431 | 437 | 530,000 |
2015/04/21 | 425 | 434 | 424 | 428 | 429,000 |
2015/04/20 | 432 | 433 | 421 | 426 | 417,000 |
2015/04/17 | 426 | 437 | 425 | 433 | 776,000 |
2015/04/16 | 414 | 425 | 414 | 425 | 576,000 |
2015/04/15 | 412 | 414 | 410 | 414 | 272,000 |
2015/04/14 | 410 | 415 | 409 | 414 | 311,000 |
2015/04/13 | 407 | 409 | 402 | 408 | 401,000 |
2015/04/10 | 408 | 410 | 404 | 407 | 430,000 |
2015/04/09 | 408 | 408 | 401 | 404 | 259,000 |
2015/04/08 | 410 | 411 | 405 | 407 | 475,000 |
2015/04/07 | 397 | 407 | 397 | 404 | 607,000 |
2015/04/06 | 399 | 399 | 394 | 395 | 486,000 |
2015/04/03 | 400 | 402 | 393 | 397 | 614,000 |
2015/04/02 | 399 | 409 | 397 | 402 | 631,000 |
2015/04/01 | 397 | 402 | 396 | 400 | 595,000 |
2015/03/31 | 409 | 411 | 397 | 399 | 866,000 |
2015/03/30 | 407 | 410 | 402 | 407 | 393,000 |
2015/03/27 | 411 | 418 | 400 | 404 | 646,000 |
2015/03/26 | 422 | 422 | 407 | 412 | 874,000 |
2015/03/25 | 426 | 429 | 422 | 424 | 480,000 |
2015/03/24 | 428 | 428 | 421 | 425 | 435,000 |
2015/03/23 | 427 | 428 | 423 | 425 | 361,000 |
2015/03/20 | 423 | 429 | 421 | 427 | 417,000 |
2015/03/19 | 429 | 430 | 423 | 423 | 350,000 |
2015/03/18 | 430 | 435 | 428 | 429 | 621,000 |
2015/03/17 | 441 | 441 | 431 | 432 | 380,000 |
2015/03/16 | 437 | 445 | 433 | 437 | 416,000 |
2015/03/13 | 449 | 449 | 435 | 437 | 1,041,000 |
2015/03/12 | 423 | 439 | 423 | 438 | 1,063,000 |
2015/03/11 | 429 | 435 | 422 | 423 | 4,121,000 |
2015/03/10 | 454 | 454 | 442 | 445 | 157,000 |
2015/03/09 | 450 | 452 | 447 | 449 | 91,000 |
2015/03/06 | 449 | 456 | 448 | 453 | 138,000 |
2015/03/05 | 449 | 455 | 447 | 451 | 167,000 |
2015/03/04 | 453 | 453 | 444 | 445 | 175,000 |
2015/03/03 | 455 | 457 | 448 | 449 | 187,000 |
2015/03/02 | 458 | 463 | 453 | 457 | 126,000 |
2015/02/27 | 462 | 472 | 447 | 458 | 286,000 |
2015/02/26 | 467 | 467 | 461 | 465 | 237,000 |
2015/02/25 | 466 | 469 | 460 | 467 | 120,000 |
2015/02/24 | 468 | 469 | 462 | 463 | 159,000 |
2015/02/23 | 474 | 474 | 460 | 466 | 203,000 |
2015/02/20 | 479 | 479 | 468 | 472 | 274,000 |
2015/02/19 | 463 | 480 | 463 | 475 | 455,000 |
2015/02/18 | 461 | 477 | 460 | 469 | 411,000 |
2015/02/17 | 453 | 457 | 453 | 454 | 232,000 |
2015/02/16 | 447 | 459 | 446 | 455 | 272,000 |
2015/02/13 | 443 | 445 | 438 | 442 | 245,000 |
2015/02/12 | 434 | 450 | 428 | 443 | 273,000 |
2015/02/10 | 430 | 434 | 425 | 427 | 94,000 |
2015/02/09 | 433 | 434 | 429 | 431 | 70,000 |
2015/02/06 | 432 | 433 | 427 | 431 | 117,000 |
2015/02/05 | 427 | 429 | 419 | 427 | 145,000 |
2015/02/04 | 419 | 432 | 419 | 424 | 190,000 |
2015/02/03 | 421 | 426 | 412 | 414 | 153,000 |
2015/02/02 | 423 | 424 | 418 | 423 | 125,000 |
2015/01/30 | 429 | 430 | 424 | 427 | 149,000 |
2015/01/29 | 423 | 428 | 422 | 422 | 88,000 |
2015/01/28 | 419 | 427 | 419 | 426 | 120,000 |
2015/01/27 | 412 | 423 | 411 | 423 | 143,000 |
2015/01/26 | 401 | 408 | 401 | 407 | 80,000 |
2015/01/23 | 410 | 411 | 408 | 409 | 104,000 |
2015/01/22 | 405 | 406 | 399 | 406 | 151,000 |
2015/01/21 | 420 | 420 | 409 | 409 | 235,000 |
2015/01/20 | 414 | 420 | 411 | 420 | 147,000 |
2015/01/19 | 415 | 415 | 406 | 412 | 150,000 |
2015/01/16 | 410 | 412 | 402 | 408 | 228,000 |
2015/01/15 | 411 | 421 | 410 | 419 | 174,000 |
2015/01/14 | 417 | 420 | 411 | 411 | 126,000 |
2015/01/13 | 420 | 423 | 412 | 420 | 199,000 |
2015/01/09 | 433 | 434 | 425 | 429 | 223,000 |
2015/01/08 | 431 | 436 | 424 | 433 | 153,000 |
2015/01/07 | 430 | 433 | 422 | 427 | 173,000 |
2015/01/06 | 443 | 443 | 432 | 432 | 339,000 |
2015/01/05 | 450 | 455 | 442 | 453 | 220,000 |