8522 (株)名古屋銀行の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-28	1,400	1,400	1,400	1,400	1,000	14,000
1989-12-27	1,440	1,440	1,430	1,430	15,000	14,300
1989-12-26	1,420	1,430	1,420	1,430	28,000	14,300
1989-12-25	1,430	1,430	1,410	1,430	9,000	14,300
1989-12-22	1,410	1,410	1,410	1,410	6,000	14,100
1989-12-21	1,380	1,380	1,370	1,370	2,000	13,700
1989-12-20	1,410	1,410	1,390	1,400	20,000	14,000
1989-12-19	1,410	1,410	1,410	1,410	1,000	14,100
1989-12-18	1,430	1,450	1,430	1,450	3,000	14,500
1989-12-15	1,440	1,450	1,410	1,450	27,000	14,500
1989-12-14	1,440	1,440	1,430	1,430	19,000	14,300
1989-12-13	1,430	1,430	1,420	1,430	13,000	14,300
1989-12-12	1,410	1,450	1,410	1,450	6,000	14,500
1989-12-11	1,420	1,430	1,420	1,430	3,000	14,300
1989-12-08	1,410	1,420	1,410	1,420	17,000	14,200
1989-12-07	1,390	1,420	1,390	1,410	16,000	14,100
1989-12-06	1,370	1,380	1,370	1,380	5,000	13,800
1989-12-05	1,380	1,380	1,360	1,360	22,000	13,600
1989-12-04	1,400	1,400	1,380	1,380	8,000	13,800
1989-12-01	1,380	1,390	1,380	1,380	12,000	13,800
1989-11-30	1,390	1,390	1,380	1,380	45,000	13,800
1989-11-29	1,380	1,380	1,380	1,380	2,000	13,800
1989-11-28	1,400	1,410	1,380	1,380	19,000	13,800
1989-11-27	1,400	1,400	1,400	1,400	5,000	14,000
1989-11-24	1,530	1,530	1,500	1,500	57,013	13,636.40
1989-11-22	1,520	1,530	1,510	1,520	61,014	13,818.20
1989-11-21	1,520	1,530	1,520	1,530	21,005	13,909.10
1989-11-20	1,520	1,520	1,500	1,520	23,005	13,818.20
1989-11-17	1,520	1,530	1,520	1,530	30,007	13,909.10
1989-11-16	1,530	1,530	1,510	1,510	18,004	13,727.30
1989-11-15	1,540	1,540	1,520	1,530	30,007	13,909.10
1989-11-14	1,530	1,540	1,530	1,540	36,008	14,000
1989-11-13	1,530	1,540	1,530	1,530	40,009	13,909.10
1989-11-10	1,530	1,530	1,520	1,530	8,002	13,909.10
1989-11-09	1,520	1,530	1,520	1,530	7,002	13,909.10
1989-11-08	1,530	1,550	1,510	1,520	12,003	13,818.20
1989-11-07	1,530	1,530	1,530	1,530	7,002	13,909.10
1989-11-06	1,560	1,560	1,530	1,530	31,007	13,909.10
1989-11-02	1,520	1,550	1,520	1,530	16,004	13,909.10
1989-11-01	1,540	1,570	1,510	1,520	33,007	13,818.20
1989-10-31	1,500	1,510	1,500	1,500	12,003	13,636.40
1989-10-30	1,500	1,520	1,480	1,480	41,009	13,454.50
1989-10-27	1,510	1,510	1,480	1,480	53,012	13,454.50
1989-10-26	1,500	1,520	1,480	1,510	164,036	13,727.30
1989-10-25	1,450	1,480	1,440	1,460	26,006	13,272.70
1989-10-24	1,460	1,460	1,420	1,450	33,007	13,181.80
1989-10-23	1,450	1,460	1,450	1,460	3,001	13,272.70
1989-10-20	1,450	1,460	1,420	1,460	28,006	13,272.70
1989-10-19	1,420	1,420	1,420	1,420	3,001	12,909.10
1989-10-18	1,460	1,460	1,420	1,420	8,002	12,909.10
1989-10-17	1,410	1,460	1,410	1,460	5,001	13,272.70
1989-10-13	1,460	1,470	1,450	1,450	19,004	13,181.80
1989-10-12	1,480	1,500	1,460	1,460	59,013	13,272.70
1989-10-11	1,500	1,500	1,470	1,500	36,008	13,636.40
1989-10-09	1,470	1,500	1,460	1,480	96,021	13,454.50
1989-10-06	1,460	1,470	1,440	1,470	36,008	13,363.60
1989-10-05	1,450	1,470	1,450	1,470	4,001	13,363.60
1989-10-04	1,470	1,470	1,430	1,430	35,008	13,000
1989-10-03	1,460	1,500	1,460	1,480	67,015	13,454.50
1989-10-02	1,400	1,490	1,400	1,490	67,015	13,545.50
1989-09-29	1,380	1,400	1,380	1,400	33,007	12,727.30
1989-09-28	1,370	1,380	1,370	1,380	15,003	12,545.50
1989-09-27	1,360	1,380	1,360	1,380	13,003	12,545.50
1989-09-26	1,370	1,370	1,360	1,370	13,003	12,454.50
1989-09-25	1,350	1,370	1,350	1,370	13,003	12,454.50
1989-09-22	1,330	1,350	1,330	1,350	9,002	12,272.70
1989-09-21	1,300	1,330	1,300	1,330	10,002	12,090.90
1989-09-20	1,250	1,300	1,250	1,300	16,004	11,818.20
1989-09-19	1,290	1,290	1,220	1,220	27,006	11,090.90
1989-09-18	1,280	1,300	1,280	1,280	4,001	11,636.40
1989-09-14	1,250	1,260	1,250	1,260	7,002	11,454.50
1989-09-13	1,280	1,280	1,250	1,250	14,003	11,363.60
1989-09-11	1,300	1,300	1,300	1,300	9,002	11,818.20
1989-09-07	1,300	1,300	1,300	1,300	6,001	11,818.20
1989-09-04	1,300	1,300	1,280	1,280	2,000	11,636.40
1989-09-01	1,330	1,330	1,330	1,330	1,000	12,090.90
1989-08-31	1,300	1,330	1,300	1,330	3,001	12,090.90
1989-08-30	1,280	1,300	1,280	1,300	14,003	11,818.20
1989-08-29	1,280	1,280	1,280	1,280	3,001	11,636.40
1989-08-28	1,280	1,280	1,280	1,280	6,001	11,636.40
1989-08-24	1,280	1,280	1,280	1,280	2,000	11,636.40
1989-08-21	1,300	1,300	1,260	1,280	34,008	11,636.40
1989-08-18	1,300	1,300	1,300	1,300	3,001	11,818.20
1989-08-16	1,280	1,280	1,260	1,260	2,000	11,454.50
1989-08-15	1,280	1,280	1,280	1,280	1,000	11,636.40
1989-08-10	1,350	1,350	1,310	1,310	3,001	11,909.10
1989-08-09	1,350	1,350	1,350	1,350	1,000	12,272.70
1989-08-08	1,350	1,350	1,350	1,350	2,000	12,272.70
1989-08-07	1,350	1,370	1,350	1,370	3,001	12,454.50
1989-08-04	1,330	1,330	1,310	1,310	16,004	11,909.10
1989-08-03	1,330	1,330	1,330	1,330	2,000	12,090.90
1989-08-02	1,330	1,330	1,330	1,330	10,002	12,090.90
1989-08-01	1,380	1,380	1,360	1,360	9,002	12,363.60
1989-07-27	1,370	1,380	1,370	1,380	6,001	12,545.50
1989-07-26	1,350	1,380	1,350	1,380	17,004	12,545.50
1989-07-25	1,350	1,350	1,350	1,350	2,000	12,272.70
1989-07-24	1,350	1,350	1,350	1,350	1,000	12,272.70
1989-07-21	1,380	1,380	1,380	1,380	6,001	12,545.50
1989-07-20	1,380	1,380	1,380	1,380	4,001	12,545.50
1989-07-19	1,370	1,370	1,370	1,370	2,000	12,454.50
1989-07-18	1,370	1,370	1,370	1,370	1,000	12,454.50
1989-07-17	1,350	1,400	1,350	1,400	51,011	12,727.30
1989-07-14	1,350	1,350	1,350	1,350	3,001	12,272.70
1989-07-13	1,350	1,350	1,350	1,350	7,002	12,272.70
1989-07-11	1,340	1,350	1,340	1,350	12,003	12,272.70
1989-07-10	1,350	1,350	1,340	1,340	8,002	12,181.80
1989-07-04	1,350	1,350	1,350	1,350	10,002	12,272.70
1989-07-03	1,350	1,350	1,350	1,350	4,001	12,272.70
1989-06-30	1,350	1,350	1,350	1,350	5,001	12,272.70
1989-06-29	1,350	1,370	1,350	1,370	5,001	12,454.50
1989-06-27	1,400	1,400	1,400	1,400	21,005	12,727.30
1989-06-26	1,370	1,400	1,370	1,400	31,007	12,727.30
1989-06-23	1,370	1,370	1,370	1,370	47,010	12,454.50
1989-06-22	1,380	1,380	1,380	1,380	4,001	12,545.50
1989-06-21	1,350	1,380	1,350	1,380	13,003	12,545.50
1989-06-20	1,380	1,380	1,380	1,380	4,001	12,545.50
1989-06-19	1,380	1,380	1,380	1,380	5,001	12,545.50
1989-06-16	1,380	1,380	1,380	1,380	6,001	12,545.50
1989-06-15	1,350	1,390	1,350	1,390	7,002	12,636.40
1989-06-14	1,390	1,400	1,390	1,390	13,003	12,636.40
1989-06-13	1,340	1,400	1,340	1,390	71,016	12,636.40
1989-06-12	1,350	1,360	1,350	1,350	13,003	12,272.70
1989-06-09	1,360	1,360	1,360	1,360	3,001	12,363.60
1989-06-08	1,370	1,370	1,350	1,350	3,001	12,272.70
1989-06-07	1,350	1,350	1,350	1,350	12,003	12,272.70
1989-06-06	1,360	1,360	1,360	1,360	5,001	12,363.60
1989-06-05	1,360	1,360	1,350	1,360	49,011	12,363.60
1989-06-02	1,350	1,360	1,350	1,360	49,011	12,363.60
1989-06-01	1,360	1,360	1,350	1,350	21,005	12,272.70
1989-05-31	1,360	1,370	1,360	1,360	14,003	12,363.60
1989-05-30	1,360	1,360	1,360	1,360	24,005	12,363.60
1989-05-29	1,370	1,370	1,360	1,360	25,006	12,363.60
1989-05-26	1,360	1,380	1,360	1,380	46,010	12,545.50
1989-05-25	1,400	1,400	1,360	1,380	17,004	12,545.50
1989-05-24	1,360	1,400	1,360	1,400	8,002	12,727.30
1989-05-23	1,360	1,360	1,360	1,360	6,001	12,363.60
1989-05-22	1,370	1,370	1,370	1,370	5,001	12,454.50
1989-05-19	1,360	1,380	1,360	1,380	31,007	12,545.50
1989-05-18	1,370	1,380	1,370	1,370	15,003	12,454.50
1989-05-17	1,360	1,370	1,360	1,360	20,004	12,363.60
1989-05-16	1,360	1,370	1,360	1,360	28,006	12,363.60
1989-05-15	1,360	1,370	1,350	1,360	54,012	12,363.60
1989-05-12	1,380	1,400	1,370	1,400	33,007	12,727.30
1989-05-11	1,350	1,370	1,350	1,370	16,004	12,454.50
1989-05-10	1,350	1,400	1,340	1,340	63,014	12,181.80
1989-05-09	1,350	1,350	1,330	1,330	15,003	12,090.90
1989-05-08	1,350	1,350	1,350	1,350	10,002	12,272.70
1989-05-02	1,350	1,350	1,350	1,350	11,002	12,272.70
1989-05-01	1,350	1,350	1,350	1,350	17,004	12,272.70
1989-04-28	1,330	1,330	1,300	1,300	24,005	11,818.20
1989-04-27	1,330	1,350	1,330	1,330	12,003	12,090.90
1989-04-25	1,330	1,330	1,330	1,330	29,006	12,090.90
1989-04-21	1,310	1,330	1,310	1,330	4,001	12,090.90
1989-04-20	1,310	1,310	1,300	1,300	5,001	11,818.20
1989-04-19	1,310	1,310	1,300	1,300	5,001	11,818.20
1989-04-17	1,300	1,300	1,300	1,300	1,000	11,818.20
1989-04-14	1,300	1,300	1,300	1,300	8,002	11,818.20
1989-04-13	1,280	1,300	1,280	1,300	4,001	11,818.20
1989-04-10	1,340	1,340	1,340	1,340	1,000	12,181.80
1989-04-07	1,340	1,340	1,340	1,340	6,001	12,181.80
1989-04-04	1,360	1,360	1,360	1,360	2,000	12,363.60
1989-03-31	1,360	1,360	1,360	1,360	2,000	12,363.60
1989-03-29	1,360	1,360	1,360	1,360	1,000	12,363.60
1989-03-28	1,360	1,360	1,360	1,360	2,000	12,363.60
1989-03-27	1,460	1,490	1,450	1,490	28,006	12,314
1989-03-24	1,490	1,490	1,430	1,450	34,008	11,983.50
1989-03-23	1,460	1,490	1,460	1,490	19,004	12,314
1989-03-22	1,420	1,450	1,420	1,450	24,005	11,983.50
1989-03-20	1,420	1,440	1,400	1,440	34,008	11,900.80
1989-03-17	1,450	1,450	1,450	1,450	13,003	11,983.50
1989-03-16	1,410	1,450	1,410	1,450	7,002	11,983.50
1989-03-15	1,430	1,470	1,420	1,420	7,002	11,735.50
1989-03-14	1,410	1,450	1,410	1,420	9,002	11,735.50
1989-03-13	1,390	1,410	1,390	1,390	25,006	11,487.60
1989-03-10	1,390	1,390	1,390	1,390	1,000	11,487.60
1989-03-09	1,400	1,400	1,400	1,400	2,000	11,570.20
1989-03-08	1,420	1,420	1,400	1,400	4,001	11,570.20
1989-03-07	1,420	1,430	1,420	1,430	13,003	11,818.20
1989-03-06	1,430	1,430	1,430	1,430	3,001	11,818.20
1989-03-03	1,450	1,450	1,450	1,450	1,000	11,983.50
1989-03-02	1,470	1,470	1,470	1,470	10,002	12,148.80
1989-03-01	1,470	1,470	1,470	1,470	23,005	12,148.80
1989-02-28	1,470	1,470	1,470	1,470	10,002	12,148.80
1989-02-23	1,470	1,490	1,470	1,470	39,009	12,148.80
1989-02-22	1,480	1,480	1,480	1,480	8,002	12,231.40
1989-02-21	1,480	1,480	1,480	1,480	20,004	12,231.40
1989-02-20	1,490	1,490	1,480	1,490	25,006	12,314
1989-02-17	1,490	1,490	1,490	1,490	14,003	12,314
1989-02-16	1,480	1,490	1,480	1,490	20,004	12,314
1989-02-15	1,480	1,480	1,480	1,480	2,000	12,231.40
1989-02-14	1,480	1,480	1,470	1,470	17,004	12,148.80
1989-02-13	1,480	1,480	1,480	1,480	5,001	12,231.40
1989-02-10	1,480	1,480	1,480	1,480	21,005	12,231.40
1989-02-09	1,480	1,480	1,480	1,480	3,001	12,231.40
1989-02-08	1,480	1,480	1,480	1,480	10,002	12,231.40
1989-02-07	1,500	1,500	1,480	1,480	34,008	12,231.40
1989-02-06	1,500	1,500	1,500	1,500	34,008	12,396.70
1989-02-03	1,500	1,500	1,500	1,500	44,010	12,396.70
1989-02-02	1,500	1,500	1,470	1,470	68,015	12,148.80
1989-02-01	1,500	1,500	1,500	1,500	37,008	12,396.70
1989-01-31	1,500	1,500	1,500	1,500	35,008	12,396.70
1989-01-30	1,490	1,500	1,490	1,500	28,006	12,396.70
1989-01-28	1,480	1,500	1,480	1,490	19,004	12,314
1989-01-27	1,450	1,500	1,450	1,490	55,012	12,314
1989-01-26	1,430	1,460	1,430	1,450	34,008	11,983.50
1989-01-25	1,430	1,440	1,420	1,420	5,001	11,735.50
1989-01-24	1,430	1,430	1,410	1,410	14,003	11,652.90
1989-01-20	1,410	1,410	1,410	1,410	11,002	11,652.90
1989-01-19	1,410	1,410	1,410	1,410	6,001	11,652.90
1989-01-18	1,410	1,410	1,410	1,410	7,002	11,652.90
1989-01-17	1,410	1,410	1,410	1,410	3,001	11,652.90
1989-01-13	1,410	1,410	1,410	1,410	2,000	11,652.90
1989-01-12	1,430	1,440	1,420	1,420	20,004	11,735.50
1989-01-11	1,410	1,420	1,410	1,420	12,003	11,735.50
1989-01-10	1,400	1,430	1,400	1,430	14,003	11,818.20
1989-01-06	1,390	1,390	1,390	1,390	1,000	11,487.60
1989-01-05	1,390	1,400	1,390	1,390	16,004	11,487.60

分割・併合履歴： [2016-09-28]1株→0.1株 [1989-11-27]1株→1.1株 [1989-03-28]1株→1.1株 [1987-11-11]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8522 (株)名古屋銀行 の時系列データ [1989年度]

8522 (株)名古屋銀行の時系列データ [1989年度]