1. HOME >
  2. 株価時系列 >
  3. 8522 >
  4. 1994年

8522 (株)名古屋銀行 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-307557657557654,0007,650
1994-12-287697697657653,0007,650
1994-12-277687697687692,0007,690
1994-12-267697697697699,0007,690
1994-12-2276877076877015,0007,700
1994-12-2177077076876815,0007,680
1994-12-2076077075577018,0007,700
1994-12-1975076075075033,0007,500
1994-12-1675175175075026,0007,500
1994-12-157507507507508,0007,500
1994-12-1475075275075015,0007,500
1994-12-1375075075075022,0007,500
1994-12-1273077073077020,0007,700
1994-12-0973073073073027,0007,300
1994-12-087307307307301,0007,300
1994-12-0775075073073439,0007,340
1994-12-0674075074075029,0007,500
1994-12-057507507507507,0007,500
1994-12-027307307217213,0007,210
1994-11-307207207207206,0007,200
1994-11-287207207207201,0007,200
1994-11-257467467407403,0007,400
1994-11-2474574574574510,0007,450
1994-11-2274874874874820,0007,480
1994-11-2173973973973924,0007,390
1994-11-177297297297291,0007,290
1994-11-167307307297292,0007,290
1994-11-147287287287286,0007,280
1994-11-1076176172872813,0007,280
1994-11-0879079079079018,0007,900
1994-11-077907907907903,0007,900
1994-11-047907907807806,0007,800
1994-11-027807807807801,0007,800
1994-11-017627627627622,0007,620
1994-10-317527527527522,0007,520
1994-10-287527527527522,0007,520
1994-10-277527527527523,0007,520
1994-10-257607607527526,0007,520
1994-10-247607607607603,0007,600
1994-10-2177177176076048,0007,600
1994-10-207717717717712,0007,710
1994-10-197617617617614,0007,610
1994-10-187607607607603,0007,600
1994-10-177617617607602,0007,600
1994-10-1476076076076017,0007,600
1994-10-127507507467507,0007,500
1994-10-117507507457452,0007,450
1994-10-0776076075075010,0007,500
1994-10-0676176176076014,0007,600
1994-10-0576276276176119,0007,610
1994-10-047627627617615,0007,610
1994-09-307777777627628,0007,620
1994-09-297617777617779,0007,770
1994-09-2876176276176112,0007,610
1994-09-2776976975176126,0007,610
1994-09-267717717617618,0007,610
1994-09-2276177176177118,0007,710
1994-09-2177177277177117,0007,710
1994-09-2077077177077120,0007,710
1994-09-1976877176377115,0007,710
1994-09-167587587587583,0007,580
1994-09-1475675674874813,0007,480
1994-09-1376076175975914,0007,590
1994-09-1277577575976114,0007,610
1994-09-0878978978578516,0007,850
1994-09-0780080078978930,0007,890
1994-09-0682082582082043,0008,200
1994-09-058298298208209,0008,200
1994-09-0282683082683011,0008,300
1994-09-018218218208203,0008,200
1994-08-318208208208201,0008,200
1994-08-3082983082983012,0008,300
1994-08-2682982982982915,0008,290
1994-08-258288298288297,0008,290
1994-08-248158308058309,0008,300
1994-08-238308308308308,0008,300
1994-08-2283083083083023,0008,300
1994-08-1983083083083020,0008,300
1994-08-1883083083083018,0008,300
1994-08-178208208048047,0008,040
1994-08-168208208158206,0008,200
1994-08-158168208168202,0008,200
1994-08-128208208158152,0008,150
1994-08-1181582081582018,0008,200
1994-08-1081582081581924,0008,190
1994-08-098308308208206,0008,200
1994-08-088308318308312,0008,310
1994-08-058408408318316,0008,310
1994-08-048218318218313,0008,310
1994-08-0382882882582712,0008,270
1994-08-0282682682082612,0008,260
1994-08-018208268208263,0008,260
1994-07-298408408288282,0008,280
1994-07-288358358358352,0008,350
1994-07-268258358258358,0008,350
1994-07-258158308158256,0008,250
1994-07-228458458458458,0008,450
1994-07-218358458358358,0008,350
1994-07-2084084584084512,0008,450
1994-07-1983884183884026,0008,400
1994-07-1881684081684024,0008,400
1994-07-158068068058052,0008,050
1994-07-148038048038042,0008,040
1994-07-138008018008017,0008,010
1994-07-1281581580180114,0008,010
1994-07-118208208208206,0008,200
1994-07-088218218218211,0008,210
1994-07-078208208208203,0008,200
1994-07-068208208208203,0008,200
1994-07-058368368338367,0008,360
1994-07-048228248228234,0008,230
1994-07-0183783782082037,0008,200
1994-06-3081584081583729,0008,370
1994-06-298168168158156,0008,150
1994-06-2884084084084010,0008,400
1994-06-2782083081583013,0008,300
1994-06-2482983282083216,0008,320
1994-06-2384084083083022,0008,300
1994-06-2284084084084022,0008,400
1994-06-2182082082082016,0008,200
1994-06-2084084082082034,0008,200
1994-06-1684084082082010,0008,200
1994-06-1584184184184110,0008,410
1994-06-148318318318311,0008,310
1994-06-138308318308315,0008,310
1994-06-1084785082082093,0008,200
1994-06-0984985784985740,0008,570
1994-06-0884584584584520,0008,450
1994-06-0784584584584515,0008,450
1994-06-068448458448459,0008,450
1994-06-028458458458452,0008,450
1994-06-018458488458488,0008,480
1994-05-3185085084584525,0008,450
1994-05-308498498498492,0008,490
1994-05-278498508498509,0008,500
1994-05-268408508408508,0008,500
1994-05-258588588508555,0008,550
1994-05-2485585985085928,0008,590
1994-05-2385185585085522,0008,550
1994-05-2085085085085014,0008,500
1994-05-198328508328505,0008,500
1994-05-1885085083083110,0008,310
1994-05-178508508408407,0008,400
1994-05-1685785785085023,0008,500
1994-05-138488558488555,0008,550
1994-05-1285085584885527,0008,550
1994-05-1184885084885014,0008,500
1994-05-1084084884084112,0008,410
1994-05-098378488358486,0008,480
1994-05-0683684683083712,0008,370
1994-05-028268288268268,0008,260
1994-04-288308308218216,0008,210
1994-04-278208208168163,0008,160
1994-04-268208208208203,0008,200
1994-04-2583083082082025,0008,200
1994-04-228308308218308,0008,300
1994-04-218198308198308,0008,300
1994-04-2083083082082014,0008,200
1994-04-1980982080982020,0008,200
1994-04-1881081080781050,0008,100
1994-04-158108108108108,0008,100
1994-04-148108108018038,0008,030
1994-04-1380281080181026,0008,100
1994-04-128028038028034,0008,030
1994-04-118068068058054,0008,050
1994-04-0880180580180511,0008,050
1994-04-0780581080181015,0008,100
1994-04-0680180180080137,0008,010
1994-04-0581081080080015,0008,000
1994-04-048028028018016,0008,010
1994-04-018018058018018,0008,010
1994-03-3179080079080015,0008,000
1994-03-3080681080080027,0008,000
1994-03-2981081080681021,0008,100
1994-03-288208208148144,0008,140
1994-03-258018148018147,0008,140
1994-03-2480082080080131,0008,010
1994-03-2381081080080035,0008,000
1994-03-2280281080181014,0008,100
1994-03-1880680780080182,0008,010
1994-03-1781181180080050,0008,000
1994-03-1680080079580021,0008,000
1994-03-1580080080080014,0008,000
1994-03-1480080079580012,0008,000
1994-03-1179580079579582,0007,950
1994-03-1077078177078126,0007,810
1994-03-0976177076077061,0007,700
1994-03-0875576075576013,0007,600
1994-03-0777077076076016,0007,600
1994-03-0476476976076923,0007,690
1994-03-0376577976576519,0007,650
1994-03-0278678677078015,0007,800
1994-03-0177078077078017,0007,800
1994-02-2877777777077012,0007,700
1994-02-257777777777775,0007,770
1994-02-247527767527765,0007,760
1994-02-2374875074875025,0007,500
1994-02-227487487487486,0007,480
1994-02-217407497377375,0007,370
1994-02-187407407367365,0007,360
1994-02-177377377377372,0007,370
1994-02-1673673773673710,0007,370
1994-02-1574074073674014,0007,400
1994-02-1474174174174156,0007,410
1994-02-107427457417459,0007,450
1994-02-0974174174074127,0007,410
1994-02-087487507487507,0007,500
1994-02-077507507507507,0007,500
1994-02-0474875074875011,0007,500
1994-02-037707707707702,0007,700
1994-02-0277077676977012,0007,700
1994-02-0175577774877723,0007,770
1994-01-3174374574374511,0007,450
1994-01-287337337337337,0007,330
1994-01-2776176176176110,0007,610
1994-01-267317317317319,0007,310
1994-01-257327327317326,0007,320
1994-01-247547547317313,0007,310
1994-01-2175876075876018,0007,600
1994-01-2076076075875814,0007,580
1994-01-1975875874875845,0007,580
1994-01-187597597587582,0007,580
1994-01-1775975975875935,0007,590
1994-01-147597637597599,0007,590
1994-01-1376376576076345,0007,630
1994-01-1276376375876350,0007,630
1994-01-1176376376376334,0007,630
1994-01-1076376375376312,0007,630
1994-01-0775676375676319,0007,630
1994-01-0676576575976322,0007,630
1994-01-0576276576076512,0007,650
1994-01-047407407407401,0007,400

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