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 |
---|---|---|---|---|---|
2021/12/30 | 2,776 | 2,796 | 2,744 | 2,744 | 34,400 |
2021/12/29 | 2,710 | 2,818 | 2,710 | 2,813 | 50,000 |
2021/12/28 | 2,702 | 2,734 | 2,624 | 2,723 | 68,600 |
2021/12/27 | 2,710 | 2,716 | 2,658 | 2,710 | 35,200 |
2021/12/24 | 2,735 | 2,735 | 2,694 | 2,696 | 26,000 |
2021/12/23 | 2,740 | 2,765 | 2,730 | 2,740 | 34,800 |
2021/12/22 | 2,720 | 2,758 | 2,709 | 2,748 | 51,100 |
2021/12/21 | 2,715 | 2,734 | 2,679 | 2,696 | 58,200 |
2021/12/20 | 2,682 | 2,712 | 2,655 | 2,670 | 122,500 |
2021/12/17 | 2,635 | 2,701 | 2,620 | 2,685 | 116,700 |
2021/12/16 | 2,575 | 2,634 | 2,555 | 2,627 | 58,700 |
2021/12/15 | 2,521 | 2,577 | 2,505 | 2,575 | 45,700 |
2021/12/14 | 2,527 | 2,542 | 2,490 | 2,516 | 67,700 |
2021/12/13 | 2,543 | 2,543 | 2,504 | 2,527 | 54,100 |
2021/12/10 | 2,529 | 2,541 | 2,513 | 2,535 | 79,300 |
2021/12/09 | 2,500 | 2,534 | 2,492 | 2,528 | 48,600 |
2021/12/08 | 2,516 | 2,569 | 2,505 | 2,509 | 89,000 |
2021/12/07 | 2,454 | 2,511 | 2,406 | 2,502 | 84,800 |
2021/12/06 | 2,400 | 2,450 | 2,398 | 2,430 | 97,200 |
2021/12/03 | 2,310 | 2,398 | 2,292 | 2,395 | 138,600 |
2021/12/02 | 2,245 | 2,291 | 2,223 | 2,277 | 101,700 |
2021/12/01 | 2,174 | 2,259 | 2,152 | 2,252 | 112,100 |
2021/11/30 | 2,193 | 2,227 | 2,183 | 2,193 | 555,900 |
2021/11/29 | 2,141 | 2,214 | 2,122 | 2,193 | 146,800 |
2021/11/26 | 2,205 | 2,210 | 2,151 | 2,166 | 123,700 |
2021/11/25 | 2,225 | 2,263 | 2,210 | 2,239 | 75,200 |
2021/11/24 | 2,249 | 2,276 | 2,224 | 2,240 | 93,200 |
2021/11/22 | 2,185 | 2,209 | 2,168 | 2,200 | 49,700 |
2021/11/19 | 2,191 | 2,201 | 2,173 | 2,201 | 90,600 |
2021/11/18 | 2,213 | 2,226 | 2,157 | 2,220 | 115,700 |
2021/11/17 | 2,282 | 2,282 | 2,220 | 2,220 | 68,700 |
2021/11/16 | 2,294 | 2,310 | 2,274 | 2,283 | 58,300 |
2021/11/15 | 2,330 | 2,335 | 2,289 | 2,289 | 64,100 |
2021/11/12 | 2,331 | 2,357 | 2,316 | 2,331 | 81,600 |
2021/11/11 | 2,341 | 2,351 | 2,313 | 2,331 | 53,600 |
2021/11/10 | 2,373 | 2,384 | 2,333 | 2,360 | 42,100 |
2021/11/09 | 2,411 | 2,412 | 2,363 | 2,366 | 49,800 |
2021/11/08 | 2,442 | 2,446 | 2,416 | 2,416 | 17,600 |
2021/11/05 | 2,496 | 2,496 | 2,427 | 2,437 | 36,000 |
2021/11/04 | 2,473 | 2,514 | 2,453 | 2,496 | 78,000 |
2021/11/02 | 2,430 | 2,473 | 2,420 | 2,465 | 66,600 |
2021/11/01 | 2,453 | 2,468 | 2,438 | 2,468 | 32,600 |
2021/10/29 | 2,436 | 2,436 | 2,397 | 2,419 | 39,800 |
2021/10/28 | 2,466 | 2,466 | 2,404 | 2,435 | 136,800 |
2021/10/27 | 2,522 | 2,522 | 2,474 | 2,480 | 37,800 |
2021/10/26 | 2,512 | 2,530 | 2,494 | 2,522 | 25,300 |
2021/10/25 | 2,523 | 2,544 | 2,504 | 2,518 | 21,900 |
2021/10/22 | 2,526 | 2,543 | 2,519 | 2,534 | 20,900 |
2021/10/21 | 2,520 | 2,555 | 2,518 | 2,531 | 24,800 |
2021/10/20 | 2,532 | 2,591 | 2,519 | 2,534 | 24,000 |
2021/10/19 | 2,519 | 2,522 | 2,489 | 2,516 | 18,300 |
2021/10/18 | 2,542 | 2,551 | 2,505 | 2,524 | 22,000 |
2021/10/15 | 2,528 | 2,554 | 2,503 | 2,545 | 17,900 |
2021/10/14 | 2,527 | 2,529 | 2,490 | 2,505 | 26,300 |
2021/10/13 | 2,574 | 2,574 | 2,530 | 2,548 | 20,200 |
2021/10/12 | 2,635 | 2,635 | 2,585 | 2,595 | 17,800 |
2021/10/11 | 2,660 | 2,681 | 2,626 | 2,642 | 14,600 |
2021/10/08 | 2,654 | 2,670 | 2,625 | 2,657 | 23,400 |
2021/10/07 | 2,641 | 2,641 | 2,588 | 2,610 | 19,000 |
2021/10/06 | 2,597 | 2,656 | 2,590 | 2,629 | 18,200 |
2021/10/05 | 2,592 | 2,627 | 2,580 | 2,581 | 30,500 |
2021/10/04 | 2,632 | 2,647 | 2,599 | 2,624 | 23,800 |
2021/10/01 | 2,619 | 2,642 | 2,595 | 2,606 | 32,700 |
2021/09/30 | 2,696 | 2,733 | 2,650 | 2,653 | 31,600 |
2021/09/29 | 2,744 | 2,746 | 2,656 | 2,688 | 44,400 |
2021/09/28 | 2,810 | 2,819 | 2,766 | 2,796 | 41,400 |
2021/09/27 | 2,815 | 2,835 | 2,796 | 2,807 | 17,400 |
2021/09/24 | 2,810 | 2,842 | 2,787 | 2,815 | 34,600 |
2021/09/22 | 2,758 | 2,779 | 2,734 | 2,740 | 25,200 |
2021/09/21 | 2,796 | 2,850 | 2,772 | 2,772 | 31,200 |
2021/09/17 | 2,844 | 2,870 | 2,820 | 2,841 | 30,800 |
2021/09/16 | 2,841 | 2,841 | 2,775 | 2,829 | 22,100 |
2021/09/15 | 2,839 | 2,853 | 2,796 | 2,821 | 22,600 |
2021/09/14 | 2,870 | 2,890 | 2,836 | 2,889 | 31,300 |
2021/09/13 | 2,784 | 2,873 | 2,772 | 2,873 | 24,400 |
2021/09/10 | 2,722 | 2,800 | 2,722 | 2,800 | 40,500 |
2021/09/09 | 2,730 | 2,749 | 2,703 | 2,716 | 20,000 |
2021/09/08 | 2,699 | 2,768 | 2,699 | 2,744 | 32,300 |
2021/09/07 | 2,695 | 2,699 | 2,657 | 2,694 | 21,000 |
2021/09/06 | 2,673 | 2,683 | 2,645 | 2,679 | 22,900 |
2021/09/03 | 2,658 | 2,686 | 2,654 | 2,682 | 27,700 |
2021/09/02 | 2,694 | 2,694 | 2,639 | 2,658 | 26,900 |
2021/09/01 | 2,654 | 2,690 | 2,653 | 2,677 | 22,200 |
2021/08/31 | 2,677 | 2,686 | 2,617 | 2,656 | 27,900 |
2021/08/30 | 2,642 | 2,694 | 2,639 | 2,677 | 18,200 |
2021/08/27 | 2,625 | 2,654 | 2,599 | 2,643 | 21,000 |
2021/08/26 | 2,551 | 2,613 | 2,551 | 2,609 | 21,200 |
2021/08/25 | 2,519 | 2,556 | 2,519 | 2,551 | 17,600 |
2021/08/24 | 2,478 | 2,529 | 2,475 | 2,529 | 26,200 |
2021/08/23 | 2,452 | 2,497 | 2,452 | 2,466 | 22,100 |
2021/08/20 | 2,442 | 2,473 | 2,426 | 2,451 | 23,100 |
2021/08/19 | 2,476 | 2,487 | 2,438 | 2,438 | 12,300 |
2021/08/18 | 2,457 | 2,494 | 2,457 | 2,476 | 19,000 |
2021/08/17 | 2,437 | 2,471 | 2,432 | 2,446 | 15,800 |
2021/08/16 | 2,485 | 2,485 | 2,425 | 2,434 | 22,100 |
2021/08/13 | 2,503 | 2,506 | 2,485 | 2,491 | 8,300 |
2021/08/12 | 2,525 | 2,542 | 2,492 | 2,492 | 13,400 |
2021/08/11 | 2,499 | 2,544 | 2,499 | 2,526 | 23,000 |
2021/08/10 | 2,504 | 2,520 | 2,450 | 2,462 | 23,900 |
2021/08/06 | 2,513 | 2,513 | 2,472 | 2,488 | 10,000 |
2021/08/05 | 2,488 | 2,524 | 2,481 | 2,503 | 16,600 |
2021/08/04 | 2,534 | 2,583 | 2,526 | 2,538 | 16,200 |
2021/08/03 | 2,541 | 2,555 | 2,524 | 2,534 | 17,600 |
2021/08/02 | 2,500 | 2,585 | 2,488 | 2,567 | 23,300 |
2021/07/30 | 2,486 | 2,486 | 2,451 | 2,467 | 25,600 |
2021/07/29 | 2,494 | 2,495 | 2,454 | 2,462 | 7,900 |
2021/07/28 | 2,473 | 2,521 | 2,473 | 2,489 | 19,400 |
2021/07/27 | 2,452 | 2,506 | 2,448 | 2,505 | 18,600 |
2021/07/26 | 2,441 | 2,444 | 2,406 | 2,437 | 18,900 |
2021/07/21 | 2,449 | 2,452 | 2,396 | 2,396 | 26,200 |
2021/07/20 | 2,405 | 2,458 | 2,384 | 2,401 | 26,100 |
2021/07/19 | 2,500 | 2,500 | 2,421 | 2,428 | 30,600 |
2021/07/16 | 2,506 | 2,531 | 2,492 | 2,518 | 24,700 |
2021/07/15 | 2,569 | 2,577 | 2,518 | 2,533 | 25,300 |
2021/07/14 | 2,566 | 2,598 | 2,550 | 2,550 | 16,300 |
2021/07/13 | 2,533 | 2,581 | 2,533 | 2,578 | 23,500 |
2021/07/12 | 2,474 | 2,530 | 2,460 | 2,522 | 32,300 |
2021/07/09 | 2,400 | 2,410 | 2,374 | 2,400 | 39,300 |
2021/07/08 | 2,446 | 2,459 | 2,431 | 2,431 | 24,300 |
2021/07/07 | 2,477 | 2,496 | 2,445 | 2,454 | 19,200 |
2021/07/06 | 2,513 | 2,531 | 2,497 | 2,522 | 9,000 |
2021/07/05 | 2,518 | 2,518 | 2,481 | 2,481 | 17,100 |
2021/07/02 | 2,504 | 2,547 | 2,504 | 2,544 | 26,600 |
2021/07/01 | 2,476 | 2,528 | 2,476 | 2,520 | 27,000 |
2021/06/30 | 2,530 | 2,530 | 2,475 | 2,475 | 21,800 |
2021/06/29 | 2,574 | 2,574 | 2,512 | 2,517 | 25,000 |
2021/06/28 | 2,576 | 2,611 | 2,568 | 2,595 | 23,100 |
2021/06/25 | 2,550 | 2,580 | 2,550 | 2,572 | 13,300 |
2021/06/24 | 2,530 | 2,540 | 2,517 | 2,535 | 14,000 |
2021/06/23 | 2,574 | 2,574 | 2,535 | 2,548 | 13,100 |
2021/06/22 | 2,541 | 2,583 | 2,541 | 2,574 | 29,600 |
2021/06/21 | 2,535 | 2,535 | 2,480 | 2,482 | 32,500 |
2021/06/18 | 2,580 | 2,592 | 2,547 | 2,564 | 43,600 |
2021/06/17 | 2,593 | 2,620 | 2,586 | 2,605 | 18,300 |
2021/06/16 | 2,575 | 2,586 | 2,551 | 2,567 | 22,500 |
2021/06/15 | 2,566 | 2,589 | 2,558 | 2,584 | 21,300 |
2021/06/14 | 2,628 | 2,628 | 2,572 | 2,585 | 20,500 |
2021/06/11 | 2,640 | 2,640 | 2,597 | 2,597 | 53,900 |
2021/06/10 | 2,635 | 2,659 | 2,620 | 2,647 | 25,500 |
2021/06/09 | 2,639 | 2,662 | 2,639 | 2,653 | 13,100 |
2021/06/08 | 2,639 | 2,669 | 2,637 | 2,647 | 14,400 |
2021/06/07 | 2,668 | 2,668 | 2,630 | 2,639 | 24,400 |
2021/06/04 | 2,699 | 2,700 | 2,660 | 2,661 | 15,000 |
2021/06/03 | 2,650 | 2,688 | 2,650 | 2,668 | 31,300 |
2021/06/02 | 2,667 | 2,709 | 2,653 | 2,675 | 29,500 |
2021/06/01 | 2,673 | 2,682 | 2,630 | 2,669 | 27,000 |
2021/05/31 | 2,701 | 2,701 | 2,635 | 2,651 | 28,200 |
2021/05/28 | 2,663 | 2,712 | 2,645 | 2,707 | 34,900 |
2021/05/27 | 2,687 | 2,726 | 2,625 | 2,625 | 40,300 |
2021/05/26 | 2,770 | 2,770 | 2,679 | 2,714 | 20,000 |
2021/05/25 | 2,843 | 2,850 | 2,788 | 2,795 | 21,500 |
2021/05/24 | 2,826 | 2,859 | 2,813 | 2,837 | 13,700 |
2021/05/21 | 2,848 | 2,848 | 2,806 | 2,806 | 20,600 |
2021/05/20 | 2,830 | 2,873 | 2,824 | 2,848 | 21,200 |
2021/05/19 | 2,812 | 2,855 | 2,805 | 2,811 | 26,600 |
2021/05/18 | 2,808 | 2,845 | 2,802 | 2,844 | 31,700 |
2021/05/17 | 2,774 | 2,803 | 2,760 | 2,800 | 28,600 |
2021/05/14 | 2,718 | 2,778 | 2,718 | 2,760 | 27,600 |
2021/05/13 | 2,724 | 2,777 | 2,688 | 2,697 | 30,300 |
2021/05/12 | 2,725 | 2,755 | 2,681 | 2,724 | 32,600 |
2021/05/11 | 2,788 | 2,820 | 2,723 | 2,725 | 34,100 |
2021/05/10 | 2,761 | 2,811 | 2,760 | 2,811 | 19,300 |
2021/05/07 | 2,791 | 2,841 | 2,777 | 2,777 | 37,000 |
2021/05/06 | 2,763 | 2,810 | 2,743 | 2,771 | 40,600 |
2021/04/30 | 2,759 | 2,795 | 2,713 | 2,715 | 36,900 |
2021/04/28 | 2,821 | 2,848 | 2,758 | 2,760 | 40,700 |
2021/04/27 | 2,806 | 2,845 | 2,778 | 2,821 | 39,800 |
2021/04/26 | 2,786 | 2,813 | 2,770 | 2,798 | 21,800 |
2021/04/23 | 2,790 | 2,805 | 2,767 | 2,800 | 16,300 |
2021/04/22 | 2,798 | 2,825 | 2,780 | 2,799 | 18,800 |
2021/04/21 | 2,778 | 2,806 | 2,760 | 2,777 | 27,400 |
2021/04/20 | 2,882 | 2,882 | 2,814 | 2,825 | 38,400 |
2021/04/19 | 2,901 | 2,919 | 2,888 | 2,900 | 18,900 |
2021/04/16 | 2,926 | 2,926 | 2,885 | 2,898 | 13,400 |
2021/04/15 | 2,924 | 2,971 | 2,905 | 2,926 | 13,300 |
2021/04/14 | 2,932 | 2,932 | 2,886 | 2,923 | 20,300 |
2021/04/13 | 2,951 | 2,986 | 2,938 | 2,939 | 15,700 |
2021/04/12 | 2,976 | 2,989 | 2,947 | 2,973 | 23,600 |
2021/04/09 | 2,970 | 3,005 | 2,962 | 2,972 | 35,400 |
2021/04/08 | 3,050 | 3,120 | 2,957 | 2,970 | 59,700 |
2021/04/07 | 3,025 | 3,140 | 3,025 | 3,090 | 28,000 |
2021/04/06 | 3,190 | 3,200 | 3,075 | 3,095 | 25,900 |
2021/04/05 | 3,150 | 3,220 | 3,140 | 3,210 | 31,000 |
2021/04/02 | 3,100 | 3,150 | 3,080 | 3,125 | 26,100 |
2021/04/01 | 3,170 | 3,170 | 3,080 | 3,085 | 30,000 |
2021/03/31 | 3,240 | 3,265 | 3,150 | 3,150 | 22,200 |
2021/03/30 | 3,260 | 3,285 | 3,210 | 3,270 | 31,600 |
2021/03/29 | 3,325 | 3,350 | 3,230 | 3,295 | 54,000 |
2021/03/26 | 3,385 | 3,390 | 3,275 | 3,305 | 30,900 |
2021/03/25 | 3,280 | 3,355 | 3,235 | 3,315 | 28,300 |
2021/03/24 | 3,290 | 3,295 | 3,180 | 3,225 | 42,400 |
2021/03/23 | 3,510 | 3,510 | 3,345 | 3,360 | 44,900 |
2021/03/22 | 3,420 | 3,510 | 3,400 | 3,480 | 38,800 |
2021/03/19 | 3,455 | 3,555 | 3,385 | 3,420 | 103,300 |
2021/03/18 | 3,340 | 3,395 | 3,290 | 3,390 | 42,600 |
2021/03/17 | 3,295 | 3,340 | 3,285 | 3,330 | 32,800 |
2021/03/16 | 3,310 | 3,350 | 3,245 | 3,290 | 50,500 |
2021/03/15 | 3,215 | 3,330 | 3,200 | 3,320 | 41,000 |
2021/03/12 | 3,240 | 3,240 | 3,150 | 3,180 | 68,400 |
2021/03/11 | 3,155 | 3,275 | 3,150 | 3,255 | 41,000 |
2021/03/10 | 3,135 | 3,170 | 3,085 | 3,155 | 41,300 |
2021/03/09 | 3,150 | 3,185 | 3,095 | 3,165 | 43,300 |
2021/03/08 | 3,080 | 3,125 | 3,060 | 3,085 | 25,900 |
2021/03/05 | 3,010 | 3,050 | 2,997 | 3,040 | 46,500 |
2021/03/04 | 2,973 | 3,030 | 2,951 | 3,010 | 35,200 |
2021/03/03 | 2,907 | 2,974 | 2,890 | 2,973 | 28,600 |
2021/03/02 | 2,939 | 2,939 | 2,838 | 2,918 | 43,600 |
2021/03/01 | 2,845 | 2,949 | 2,840 | 2,939 | 49,500 |
2021/02/26 | 2,904 | 2,919 | 2,852 | 2,852 | 42,800 |
2021/02/25 | 2,897 | 2,970 | 2,890 | 2,904 | 51,800 |
2021/02/24 | 2,864 | 2,907 | 2,834 | 2,881 | 44,700 |
2021/02/22 | 2,801 | 2,903 | 2,801 | 2,842 | 37,600 |
2021/02/19 | 2,847 | 2,853 | 2,795 | 2,809 | 23,000 |
2021/02/18 | 2,899 | 2,899 | 2,837 | 2,847 | 36,400 |
2021/02/17 | 2,818 | 2,888 | 2,816 | 2,880 | 28,200 |
2021/02/16 | 2,776 | 2,878 | 2,776 | 2,822 | 43,500 |
2021/02/15 | 2,780 | 2,788 | 2,750 | 2,780 | 25,700 |
2021/02/12 | 2,741 | 2,768 | 2,731 | 2,753 | 25,200 |
2021/02/10 | 2,788 | 2,788 | 2,704 | 2,713 | 27,100 |
2021/02/09 | 2,803 | 2,806 | 2,764 | 2,787 | 29,800 |
2021/02/08 | 2,718 | 2,798 | 2,686 | 2,794 | 36,800 |
2021/02/05 | 2,732 | 2,732 | 2,686 | 2,714 | 24,600 |
2021/02/04 | 2,682 | 2,734 | 2,682 | 2,716 | 18,200 |
2021/02/03 | 2,633 | 2,696 | 2,628 | 2,684 | 25,800 |
2021/02/02 | 2,603 | 2,643 | 2,598 | 2,633 | 36,700 |
2021/02/01 | 2,589 | 2,641 | 2,564 | 2,603 | 36,200 |
2021/01/29 | 2,608 | 2,670 | 2,590 | 2,600 | 34,300 |
2021/01/28 | 2,612 | 2,646 | 2,609 | 2,610 | 148,200 |
2021/01/27 | 2,705 | 2,705 | 2,640 | 2,662 | 35,500 |
2021/01/26 | 2,707 | 2,729 | 2,664 | 2,664 | 40,200 |
2021/01/25 | 2,652 | 2,720 | 2,649 | 2,707 | 36,500 |
2021/01/22 | 2,653 | 2,667 | 2,626 | 2,661 | 29,900 |
2021/01/21 | 2,704 | 2,725 | 2,646 | 2,679 | 35,000 |
2021/01/20 | 2,700 | 2,723 | 2,670 | 2,693 | 28,400 |
2021/01/19 | 2,743 | 2,749 | 2,694 | 2,700 | 35,600 |
2021/01/18 | 2,674 | 2,743 | 2,643 | 2,742 | 37,700 |
2021/01/15 | 2,731 | 2,745 | 2,680 | 2,680 | 35,300 |
2021/01/14 | 2,730 | 2,745 | 2,710 | 2,723 | 37,100 |
2021/01/13 | 2,731 | 2,755 | 2,714 | 2,733 | 36,600 |
2021/01/12 | 2,692 | 2,760 | 2,676 | 2,744 | 50,900 |
2021/01/08 | 2,645 | 2,707 | 2,611 | 2,692 | 45,200 |
2021/01/07 | 2,648 | 2,677 | 2,635 | 2,645 | 42,800 |
2021/01/06 | 2,534 | 2,608 | 2,534 | 2,598 | 28,600 |
2021/01/05 | 2,498 | 2,538 | 2,488 | 2,534 | 38,000 |
2021/01/04 | 2,543 | 2,543 | 2,483 | 2,501 | 24,800 |