1. HOME >
  2. 株価時系列 >
  3. 8522 >
  4. 1998年

8522 (株)名古屋銀行 の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-306406496406496,0006,490
1998-12-296506506506501,0006,500
1998-12-286546546446448,0006,440
1998-12-256556556406408,0006,400
1998-12-2464165864064523,0006,450
1998-12-2265965963664117,0006,410
1998-12-2165565565065012,0006,500
1998-12-1865765765065632,0006,560
1998-12-176506506506504,0006,500
1998-12-166506506496495,0006,490
1998-12-1564365964365044,0006,500
1998-12-1463866063865028,0006,500
1998-12-11662662648648107,0006,480
1998-12-1066066066066011,0006,600
1998-12-0963365963365027,0006,500
1998-12-0866366363663721,0006,370
1998-12-0765866365066312,0006,630
1998-12-0464164463863812,0006,380
1998-12-0364766064064324,0006,430
1998-12-0266666663664635,0006,460
1998-12-0163663863063014,0006,300
1998-11-3064264364264314,0006,430
1998-11-276426426426422,0006,420
1998-11-2664466364365517,0006,550
1998-11-256686686426424,0006,420
1998-11-2464066863766817,0006,680
1998-11-2064066064066026,0006,600
1998-11-1964066064065013,0006,500
1998-11-1867967964064055,0006,400
1998-11-176396396396397,0006,390
1998-11-1666966965965911,0006,590
1998-11-1366566563663911,0006,390
1998-11-126606666366654,0006,650
1998-11-116356706356709,0006,700
1998-11-106356366346357,0006,350
1998-11-096356406356355,0006,350
1998-11-066466466376377,0006,370
1998-11-0568868864064413,0006,440
1998-11-0469069069069012,0006,900
1998-11-026756756556753,0006,750
1998-10-3068068066066019,0006,600
1998-10-296316716316713,0006,710
1998-10-286336336336336,0006,330
1998-10-2763163263163115,0006,310
1998-10-2663563563563548,0006,350
1998-10-236506506356359,0006,350
1998-10-2269070067067032,0006,700
1998-10-2166669866669039,0006,900
1998-10-2067267266766723,0006,670
1998-10-1966066063264219,0006,420
1998-10-1666066063263210,0006,320
1998-10-156506506306305,0006,300
1998-10-1463063363063119,0006,310
1998-10-1364264563063015,0006,300
1998-10-1265067565067521,0006,750
1998-10-0963563563163212,0006,320
1998-10-086406406356396,0006,390
1998-10-0764967064967020,0006,700
1998-10-066366606366605,0006,600
1998-10-056506506406407,0006,400
1998-10-0269469465065037,0006,500
1998-10-016756756746744,0006,740
1998-09-3068068067567532,0006,750
1998-09-296506606506606,0006,600
1998-09-2864567564467524,0006,750
1998-09-2570070063564529,0006,450
1998-09-2469070069070043,0007,000
1998-09-2269869868268221,0006,820
1998-09-2168569066667136,0006,710
1998-09-1868368568068544,0006,850
1998-09-1767067267067216,0006,720
1998-09-1668069066766737,0006,670
1998-09-1467568067568038,0006,800
1998-09-1168068064967097,0006,700
1998-09-1067867866667414,0006,740
1998-09-0967867867767810,0006,780
1998-09-0867068067067941,0006,790
1998-09-0763167063167043,0006,700
1998-09-0463164963164914,0006,490
1998-09-036496496316316,0006,310
1998-09-0265065063063017,0006,300
1998-09-0163063060063021,0006,300
1998-08-3163064962063028,0006,300
1998-08-2862062060060021,0006,000
1998-08-2763163162062528,0006,250
1998-08-2666466463563913,0006,390
1998-08-256606656606659,0006,650
1998-08-2466966965166021,0006,600
1998-08-2167067066466832,0006,680
1998-08-2065066965066036,0006,600
1998-08-1966067064065049,0006,500
1998-08-1865065063565033,0006,500
1998-08-1765065063563533,0006,350
1998-08-1465065064864816,0006,480
1998-08-1364565064565021,0006,500
1998-08-1263563863363533,0006,350
1998-08-1164964963763727,0006,370
1998-08-1065065064164515,0006,450
1998-08-0765065063664918,0006,490
1998-08-0665565564865016,0006,500
1998-08-0563865363865019,0006,500
1998-08-0464565264265213,0006,520
1998-08-0364264263263212,0006,320
1998-07-3165266063163116,0006,310
1998-07-306506656506509,0006,500
1998-07-296306316306307,0006,300
1998-07-2863063563063029,0006,300
1998-07-2763564563063022,0006,300
1998-07-2463563563063536,0006,350
1998-07-2363565463563516,0006,350
1998-07-2263265963263628,0006,360
1998-07-2166867063163134,0006,310
1998-07-176696696696693,0006,690
1998-07-166506706506696,0006,690
1998-07-1564566064566011,0006,600
1998-07-146506506506506,0006,500
1998-07-1362165062065015,0006,500
1998-07-1063563562562521,0006,250
1998-07-096306506306505,0006,500
1998-07-0863863862963011,0006,300
1998-07-076536536336335,0006,330
1998-07-066546636546634,0006,630
1998-07-0365966465066416,0006,640
1998-07-0266767066066023,0006,600
1998-07-0165067065066023,0006,600
1998-06-3063065062765050,0006,500
1998-06-2962862962062925,0006,290
1998-06-2663563560561625,0006,160
1998-06-256266266266261,0006,260
1998-06-2462062061561610,0006,160
1998-06-2363763763563520,0006,350
1998-06-2263563563563517,0006,350
1998-06-1963063062563037,0006,300
1998-06-1861563061461432,0006,140
1998-06-1761061060060049,0006,000
1998-06-1661861858059662,0005,960
1998-06-1556659856659833,0005,980
1998-06-12590590565566132,0005,660
1998-06-1158658656556538,0005,650
1998-06-1056657056556619,0005,660
1998-06-0956156556156511,0005,650
1998-06-085625625625621,0005,620
1998-06-055535635535633,0005,630
1998-06-0455355355355315,0005,530
1998-06-0355356055355313,0005,530
1998-06-0255355455355442,0005,540
1998-06-0156156355255312,0005,530
1998-05-295625625625621,0005,620
1998-05-285245425245424,0005,420
1998-05-2752352352352314,0005,230
1998-05-265215315215238,0005,230
1998-05-2554854852152111,0005,210
1998-05-2257157256856811,0005,680
1998-05-2154257054257028,0005,700
1998-05-2052255252255232,0005,520
1998-05-1951152151152131,0005,210
1998-05-1849149349149326,0004,930
1998-05-1550450549049024,0004,900
1998-05-1451851850550517,0005,050
1998-05-135105105105105,0005,100
1998-05-125165185105187,0005,180
1998-05-115175175165164,0005,160
1998-05-085185185105186,0005,180
1998-05-0753053050551919,0005,190
1998-05-0654054053053015,0005,300
1998-05-0156556554054014,0005,400
1998-04-305405655405658,0005,650
1998-04-2854554553553519,0005,350
1998-04-2755856054554533,0005,450
1998-04-2456757056056038,0005,600
1998-04-2356156756056020,0005,600
1998-04-2258058056358039,0005,800
1998-04-2158258256258211,0005,820
1998-04-2060060058258228,0005,820
1998-04-1755256155256133,0005,610
1998-04-1658558554055033,0005,500
1998-04-155895905855859,0005,850
1998-04-1459759759059016,0005,900
1998-04-135926005926004,0006,000
1998-04-106106106096096,0006,090
1998-04-0960060058560015,0006,000
1998-04-085986005986003,0006,000
1998-04-0758258258058011,0005,800
1998-04-0658058558058118,0005,810
1998-04-0357960057959018,0005,900
1998-04-0263863857857829,0005,780
1998-04-0164064063863818,0006,380
1998-03-3164064062863826,0006,380
1998-03-306406406216284,0006,280
1998-03-276496496356407,0006,400
1998-03-2664065064064915,0006,490
1998-03-256306306306302,0006,300
1998-03-2462564562164524,0006,450
1998-03-2363063062562512,0006,250
1998-03-2062863062063011,0006,300
1998-03-196306306306305,0006,300
1998-03-1863863862962923,0006,290
1998-03-1761761861761818,0006,180
1998-03-166436436176176,0006,170
1998-03-1361064561064478,0006,440
1998-03-1262063061761741,0006,170
1998-03-1163063062362420,0006,240
1998-03-106256306256305,0006,300
1998-03-096276296276296,0006,290
1998-03-0663764763763718,0006,370
1998-03-056356356106175,0006,170
1998-03-0464565964565930,0006,590
1998-03-0361564561564564,0006,450
1998-03-0261061561061538,0006,150
1998-02-276106106106104,0006,100
1998-02-2660060060060017,0006,000
1998-02-2560260260060022,0006,000
1998-02-2460460560260221,0006,020
1998-02-2361361360560929,0006,090
1998-02-2061061061061020,0006,100
1998-02-196106106056055,0006,050
1998-02-1861061060061022,0006,100
1998-02-1761061060060021,0006,000
1998-02-1661061061061041,0006,100
1998-02-1362362361061539,0006,150
1998-02-1262762761861843,0006,180
1998-02-10617625617625214,0006,250
1998-02-0963563561661727,0006,170
1998-02-0663563563063561,0006,350
1998-02-0563063062163020,0006,300
1998-02-0464064062262226,0006,220
1998-02-0365165164564510,0006,450
1998-02-0265665664064033,0006,400
1998-01-3064766564765615,0006,560
1998-01-2969969964564535,0006,450
1998-01-2868070067070021,0007,000
1998-01-2768970066168036,0006,800
1998-01-2666469066269022,0006,900
1998-01-236606606606602,0006,600
1998-01-226406706406608,0006,600
1998-01-2169870066066054,0006,600
1998-01-2067069067069049,0006,900
1998-01-1966168065667068,0006,700
1998-01-1662065562065540,0006,550
1998-01-1460561960561914,0006,190
1998-01-135905905905905,0005,900
1998-01-125845845805807,0005,800
1998-01-095945945945941,0005,940
1998-01-0856160056159433,0005,940
1998-01-0756256255255526,0005,550
1998-01-0657557857557827,0005,780
1998-01-056406406406401,0006,400

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