1. HOME >
  2. 株価時系列 >
  3. 8522 >
  4. 1999年

8522 (株)名古屋銀行 の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-306066066066062,0006,060
1999-12-2960660660560517,0006,050
1999-12-286066066066066,0006,060
1999-12-2761061560660614,0006,060
1999-12-246126226116119,0006,110
1999-12-22640640609622170,0006,220
1999-12-2163063061061169,0006,110
1999-12-2064064061361462,0006,140
1999-12-1764064063464020,0006,400
1999-12-1664664661161365,0006,130
1999-12-1564064062662637,0006,260
1999-12-1465065064064017,0006,400
1999-12-13657657640647137,0006,470
1999-12-10679689660667291,0006,670
1999-12-0964364362963960,0006,390
1999-12-0864064563963944,0006,390
1999-12-0760362660361088,0006,100
1999-12-0661062060260236,0006,020
1999-12-0362162261262062,0006,200
1999-12-0265965962162173,0006,210
1999-12-0164366064364687,0006,460
1999-11-3065065063063018,0006,300
1999-11-2964165064165013,0006,500
1999-11-2665965964164213,0006,420
1999-11-2565566065466018,0006,600
1999-11-2467067065666039,0006,600
1999-11-2265065063064175,0006,410
1999-11-1964565064465032,0006,500
1999-11-1864764964464977,0006,490
1999-11-1761264361264337,0006,430
1999-11-1662064362064311,0006,430
1999-11-1564064062062019,0006,200
1999-11-1264864863864017,0006,400
1999-11-1164064963563533,0006,350
1999-11-106506506306507,0006,500
1999-11-0963065063065029,0006,500
1999-11-0864965064865017,0006,500
1999-11-0563564563564517,0006,450
1999-11-0463664863664439,0006,440
1999-11-0264064463964437,0006,440
1999-11-0164264563263220,0006,320
1999-10-2961163361163255,0006,320
1999-10-2861161160960918,0006,090
1999-10-2761561661061013,0006,100
1999-10-2663463461561521,0006,150
1999-10-2563163563163421,0006,340
1999-10-226506506326329,0006,320
1999-10-2165065062465031,0006,500
1999-10-2065065063665027,0006,500
1999-10-1964664662062033,0006,200
1999-10-1864965061461445,0006,140
1999-10-1565065064864815,0006,480
1999-10-1464965064964939,0006,490
1999-10-1364564964364915,0006,490
1999-10-1264464564364533,0006,450
1999-10-0864064463264423,0006,440
1999-10-076406406266364,0006,360
1999-10-066316406266268,0006,260
1999-10-056316406316407,0006,400
1999-10-0464564763764026,0006,400
1999-10-0163563563163531,0006,350
1999-09-3061063561063522,0006,350
1999-09-2964764761061029,0006,100
1999-09-286486486486481,0006,480
1999-09-276136196136189,0006,180
1999-09-2461564061362018,0006,200
1999-09-2265065061064932,0006,490
1999-09-2165065062064845,0006,480
1999-09-2064865063665076,0006,500
1999-09-1762563562463531,0006,350
1999-09-1660161860061816,0006,180
1999-09-1463063762863738,0006,370
1999-09-1360363060363048,0006,300
1999-09-10625625600601120,0006,010
1999-09-096006166006168,0006,160
1999-09-0860060260060019,0006,000
1999-09-0760860860260312,0006,030
1999-09-066106106086083,0006,080
1999-09-036106106096105,0006,100
1999-09-0262962961061044,0006,100
1999-09-0162062060660626,0006,060
1999-08-3161361460060018,0006,000
1999-08-306146176146176,0006,170
1999-08-2763063161361318,0006,130
1999-08-2663563562062011,0006,200
1999-08-256196386196389,0006,380
1999-08-2463763862962924,0006,290
1999-08-2363963962962926,0006,290
1999-08-2063563562562514,0006,250
1999-08-1963663661561518,0006,150
1999-08-1863963961661648,0006,160
1999-08-176196196196194,0006,190
1999-08-1660162060162016,0006,200
1999-08-1360161260161212,0006,120
1999-08-126156166156169,0006,160
1999-08-116206206206202,0006,200
1999-08-106156156156151,0006,150
1999-08-096156166156162,0006,160
1999-08-0662062061561512,0006,150
1999-08-0563963962562520,0006,250
1999-08-0462963962863823,0006,380
1999-08-0363963963463935,0006,390
1999-08-026356356356356,0006,350
1999-07-3063863863263529,0006,350
1999-07-296156166136136,0006,130
1999-07-2863963961061315,0006,130
1999-07-2761064560564411,0006,440
1999-07-266016016016011,0006,010
1999-07-2361661761161134,0006,110
1999-07-2264864862262226,0006,220
1999-07-2164964962063860,0006,380
1999-07-1964964961661617,0006,160
1999-07-1664864861161516,0006,150
1999-07-156156156156159,0006,150
1999-07-1461661661561512,0006,150
1999-07-1362062661661629,0006,160
1999-07-126196206196193,0006,190
1999-07-0961564961564911,0006,490
1999-07-0861861861561513,0006,150
1999-07-076216226186189,0006,180
1999-07-0662462462362313,0006,230
1999-07-056226256226259,0006,250
1999-07-0265065062062146,0006,210
1999-07-0165065061861817,0006,180
1999-06-3061764961661622,0006,160
1999-06-2962062061761714,0006,170
1999-06-2861761861761810,0006,180
1999-06-2561762361761716,0006,170
1999-06-2464064161161145,0006,110
1999-06-2367967966266219,0006,620
1999-06-2268068067067821,0006,780
1999-06-2168368365065020,0006,500
1999-06-1868668667967929,0006,790
1999-06-1763563562662613,0006,260
1999-06-166356356256356,0006,350
1999-06-156406406356355,0006,350
1999-06-1467867863564015,0006,400
1999-06-11692692678678148,0006,780
1999-06-1064565264565243,0006,520
1999-06-0962165062164523,0006,450
1999-06-086446456256258,0006,250
1999-06-0764365064364427,0006,440
1999-06-046286286286288,0006,280
1999-06-0363965063863813,0006,380
1999-06-0265065163863847,0006,380
1999-06-0162064862064825,0006,480
1999-05-316086106086102,0006,100
1999-05-286076076016026,0006,020
1999-05-276166166066066,0006,060
1999-05-2661561761561712,0006,170
1999-05-2560260260260218,0006,020
1999-05-246156156066065,0006,060
1999-05-2161661660260523,0006,050
1999-05-2061661660260222,0006,020
1999-05-1961261260260222,0006,020
1999-05-1861661660260235,0006,020
1999-05-1761061659160135,0006,010
1999-05-1461561761461414,0006,140
1999-05-1361761761561514,0006,150
1999-05-126276276176174,0006,170
1999-05-1161761861561511,0006,150
1999-05-106276276216213,0006,210
1999-05-0765065062662768,0006,270
1999-05-0664564964164121,0006,410
1999-04-3063764061661646,0006,160
1999-04-2863264862662713,0006,270
1999-04-276506506366365,0006,360
1999-04-266266486266489,0006,480
1999-04-2364864862362411,0006,240
1999-04-226506506476475,0006,470
1999-04-2164664662562527,0006,250
1999-04-2064664662162134,0006,210
1999-04-1965065062662630,0006,260
1999-04-1664764862762723,0006,270
1999-04-1562662762662711,0006,270
1999-04-146276276266269,0006,260
1999-04-136316316276277,0006,270
1999-04-1263064062662612,0006,260
1999-04-0963465063363312,0006,330
1999-04-086336506336497,0006,490
1999-04-076346356336338,0006,330
1999-04-0664064063664013,0006,400
1999-04-0564064064064024,0006,400
1999-04-0267567563163341,0006,330
1999-04-0169069067567545,0006,750
1999-03-3167068866068836,0006,880
1999-03-3063164063164010,0006,400
1999-03-296256306256304,0006,300
1999-03-266216266216259,0006,250
1999-03-2561564561562051,0006,200
1999-03-2465067061161155,0006,110
1999-03-2369569565265238,0006,520
1999-03-1969969965365528,0006,550
1999-03-1869969965065047,0006,500
1999-03-176996996756989,0006,980
1999-03-1669969969769942,0006,990
1999-03-156916996916988,0006,980
1999-03-1269969967769888,0006,980
1999-03-1170070069969919,0006,990
1999-03-1067670067670036,0007,000
1999-03-0969369868368511,0006,850
1999-03-0869971768068336,0006,830
1999-03-0565070065070097,0007,000
1999-03-0465065065065021,0006,500
1999-03-0363563663563610,0006,360
1999-03-0263863863063532,0006,350
1999-03-0164864863763729,0006,370
1999-02-2666366364865813,0006,580
1999-02-256686686636632,0006,630
1999-02-246416546416546,0006,540
1999-02-2367067063764019,0006,400
1999-02-2265266364266311,0006,630
1999-02-1965066064265245,0006,520
1999-02-1865165165165128,0006,510
1999-02-176506516506514,0006,510
1999-02-166496506496504,0006,500
1999-02-1563964963964917,0006,490
1999-02-126356496356495,0006,490
1999-02-106456496356356,0006,350
1999-02-096396396356357,0006,350
1999-02-0865265263963912,0006,390
1999-02-056416526416527,0006,520
1999-02-0466166165165110,0006,510
1999-02-0371971966166110,0006,610
1999-02-0270972070972031,0007,200
1999-02-0171071070970916,0007,090
1999-01-2970971068968923,0006,890
1999-01-2871372071372016,0007,200
1999-01-2771671670771326,0007,130
1999-01-2667570067569665,0006,960
1999-01-2566868066866918,0006,690
1999-01-2266467566467531,0006,750
1999-01-2164865964165935,0006,590
1999-01-2064965064865039,0006,500
1999-01-1964964964964957,0006,490
1999-01-1864364964364915,0006,490
1999-01-146406426346424,0006,420
1999-01-1362964062064018,0006,400
1999-01-1263164462563019,0006,300
1999-01-1163263263063215,0006,320
1999-01-0863463463263221,0006,320
1999-01-076486486486489,0006,480
1999-01-066306316306312,0006,310
1999-01-0564064063063056,0006,300
1999-01-0464864863063025,0006,300

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