1. HOME >
  2. 株価時系列 >
  3. 8522 >
  4. 2011年

8522 (株)名古屋銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30241246240246114,0002,460
2011-12-2923323623323532,0002,350
2011-12-2824024023323351,0002,330
2011-12-2723623823623828,0002,380
2011-12-2624024024024012,0002,400
2011-12-2224224523923975,0002,390
2011-12-21244245242242105,0002,420
2011-12-20239240236240162,0002,400
2011-12-19239239231237349,0002,370
2011-12-16241242238238192,0002,380
2011-12-15242244240240129,0002,400
2011-12-1424424424324366,0002,430
2011-12-13249249244246165,0002,460
2011-12-12250251246248192,0002,480
2011-12-09246247244246446,0002,460
2011-12-08254255248248231,0002,480
2011-12-07251254248253199,0002,530
2011-12-06255255247247158,0002,470
2011-12-0526026025625757,0002,570
2011-12-02258260255257194,0002,570
2011-12-01267268258260300,0002,600
2011-11-30262266260266250,0002,660
2011-11-29264267260265154,0002,650
2011-11-28264266261261108,0002,610
2011-11-25260266260262126,0002,620
2011-11-24271273259260190,0002,600
2011-11-22266273265270201,0002,700
2011-11-21259268259268108,0002,680
2011-11-18269269254259464,0002,590
2011-11-17256269256269343,0002,690
2011-11-1625325625225578,0002,550
2011-11-1525425425125370,0002,530
2011-11-1425625725125582,0002,550
2011-11-11254257251256154,0002,560
2011-11-10252255250253184,0002,530
2011-11-09252258246258167,0002,580
2011-11-0824525224524888,0002,480
2011-11-0724825324725342,0002,530
2011-11-0424925224225195,0002,510
2011-11-02251253242244276,0002,440
2011-11-01252257251257155,0002,570
2011-10-31252256251251111,0002,510
2011-10-28259259254254123,0002,540
2011-10-2724425424325199,0002,510
2011-10-2624024923924779,0002,470
2011-10-2524824824424456,0002,440
2011-10-24255255249251101,0002,510
2011-10-2125825825225264,0002,520
2011-10-2025625625325574,0002,550
2011-10-1925826125425799,0002,570
2011-10-18255255254255201,0002,550
2011-10-17249256248254267,0002,540
2011-10-14252255247247245,0002,470
2011-10-13262262255256135,0002,560
2011-10-12257259253259153,0002,590
2011-10-11256259251258126,0002,580
2011-10-07249252245249134,0002,490
2011-10-0624725024625078,0002,500
2011-10-05256256246246169,0002,460
2011-10-04264264255256215,0002,560
2011-10-03263267257266210,0002,660
2011-09-30272272261271204,0002,710
2011-09-29262268261267240,0002,670
2011-09-28256266256263219,0002,630
2011-09-27250259249259190,0002,590
2011-09-26244251236248202,0002,480
2011-09-22249249240244138,0002,440
2011-09-21248251248249148,0002,490
2011-09-20252252245247124,0002,470
2011-09-16245255245255288,0002,550
2011-09-15235243233243153,0002,430
2011-09-14237237232232101,0002,320
2011-09-13229236228235182,0002,350
2011-09-12222228221228191,0002,280
2011-09-09234235229229268,0002,290
2011-09-0823723823623783,0002,370
2011-09-0723823923723761,0002,370
2011-09-0623823923523795,0002,370
2011-09-0524124123823825,0002,380
2011-09-02246246243244153,0002,440
2011-09-01244247243247217,0002,470
2011-08-31235240235240165,0002,400
2011-08-30230236229233113,0002,330
2011-08-2922722822422864,0002,280
2011-08-2622922922522761,0002,270
2011-08-25234234220227104,0002,270
2011-08-2423423522923184,0002,310
2011-08-23229232226231170,0002,310
2011-08-22230230224225177,0002,250
2011-08-19228231228230136,0002,300
2011-08-18230232228231175,0002,310
2011-08-1722222922222998,0002,290
2011-08-1622222322122238,0002,220
2011-08-1522822822022159,0002,210
2011-08-1222522522122349,0002,230
2011-08-1122022521822289,0002,220
2011-08-1022722722222257,0002,220
2011-08-09216227213224245,0002,240
2011-08-08223223219221103,0002,210
2011-08-05227228225226128,0002,260
2011-08-04238239235235101,0002,350
2011-08-0324624624024085,0002,400
2011-08-02251253250250139,0002,500
2011-08-01246253245253177,0002,530
2011-07-29243244241242102,0002,420
2011-07-2824524624324472,0002,440
2011-07-2725125224724790,0002,470
2011-07-2625025425025337,0002,530
2011-07-2525325525025077,0002,500
2011-07-22255257254255135,0002,550
2011-07-21260260253254145,0002,540
2011-07-20260260258259132,0002,590
2011-07-19259259256259169,0002,590
2011-07-15255259254259129,0002,590
2011-07-1425525925525763,0002,570
2011-07-1325426025425898,0002,580
2011-07-12254258254258106,0002,580
2011-07-1125526025426094,0002,600
2011-07-0825525825525578,0002,550
2011-07-0725625725425584,0002,550
2011-07-06256259252259132,0002,590
2011-07-05256260254258134,0002,580
2011-07-04253257253256177,0002,560
2011-07-01248250247249232,0002,490
2011-06-30246247243245247,0002,450
2011-06-29239242237242129,0002,420
2011-06-28234239234237104,0002,370
2011-06-27229234229230128,0002,300
2011-06-2423223322723299,0002,320
2011-06-2322923522923468,0002,340
2011-06-22231234231233173,0002,330
2011-06-21228230227230151,0002,300
2011-06-20227228225227123,0002,270
2011-06-17227227219223291,0002,230
2011-06-16228228223223181,0002,230
2011-06-1523123122722985,0002,290
2011-06-14223227222227109,0002,270
2011-06-13218222216220103,0002,200
2011-06-10219223218218336,0002,180
2011-06-09221226218220145,0002,200
2011-06-08220225220222112,0002,220
2011-06-07218222218220156,0002,200
2011-06-06223224216217196,0002,170
2011-06-03231232223224328,0002,240
2011-06-02239240234234180,0002,340
2011-06-01236240233240181,0002,400
2011-05-31234239234235138,0002,350
2011-05-3023423423023283,0002,320
2011-05-2723823823523567,0002,350
2011-05-2623724023524074,0002,400
2011-05-2523723723523682,0002,360
2011-05-24239242237239100,0002,390
2011-05-23242242237239169,0002,390
2011-05-20243250242242145,0002,420
2011-05-19248248240240166,0002,400
2011-05-18247249245248156,0002,480
2011-05-17249251238244275,0002,440
2011-05-16248253246246168,0002,460
2011-05-13252252247250127,0002,500
2011-05-1225425425225362,0002,530
2011-05-1125925925425464,0002,540
2011-05-1025826025525666,0002,560
2011-05-09259260256258116,0002,580
2011-05-06260262258261245,0002,610
2011-05-02259260256260144,0002,600
2011-04-28253257251256110,0002,560
2011-04-27252259249250147,0002,500
2011-04-2625425525025296,0002,520
2011-04-2525625925525645,0002,560
2011-04-22259260257258108,0002,580
2011-04-21262262259260143,0002,600
2011-04-20257260255258115,0002,580
2011-04-19256258255256156,0002,560
2011-04-18254258253256170,0002,560
2011-04-15254258252253109,0002,530
2011-04-1425125525125280,0002,520
2011-04-1324725324725049,0002,500
2011-04-12246252246247115,0002,470
2011-04-11253253249249193,0002,490
2011-04-08248255248253127,0002,530
2011-04-07252255247249171,0002,490
2011-04-06257257248251170,0002,510
2011-04-05265265251255206,0002,550
2011-04-04267270262268269,0002,680
2011-04-01270273264266248,0002,660
2011-03-31263268260268282,0002,680
2011-03-30261265258265199,0002,650
2011-03-29253264245263255,0002,630
2011-03-28253255252255151,0002,550
2011-03-25253257249252202,0002,520
2011-03-24258261249249183,0002,490
2011-03-23263264253253265,0002,530
2011-03-22253262251257259,0002,570
2011-03-18238245228245407,0002,450
2011-03-17209234209230403,0002,300
2011-03-16217226204225411,0002,250
2011-03-15241244190213506,0002,130
2011-03-14249264247249298,0002,490
2011-03-11273280272273808,0002,730
2011-03-10278279272272115,0002,720
2011-03-09280282279281220,0002,810
2011-03-08280283277277201,0002,770
2011-03-07290290280282202,0002,820
2011-03-04294294287289160,0002,890
2011-03-03286292286287118,0002,870
2011-03-02294294286286278,0002,860
2011-03-01295300293299216,0002,990
2011-02-28284296282295285,0002,950
2011-02-25278286278284166,0002,840
2011-02-24284286276281263,0002,810
2011-02-23287291283284346,0002,840
2011-02-22291293288290309,0002,900
2011-02-21286294284290388,0002,900
2011-02-18282287282284381,0002,840
2011-02-17278281278281397,0002,810
2011-02-16276280276277287,0002,770
2011-02-15279281278278149,0002,780
2011-02-14276280276279163,0002,790
2011-02-10272276271273234,0002,730
2011-02-09272274271274165,0002,740
2011-02-08273273270270142,0002,700
2011-02-0727527527127296,0002,720
2011-02-04273274272273133,0002,730
2011-02-03273273269272186,0002,720
2011-02-02268277267274395,0002,740
2011-02-01266267264267206,0002,670
2011-01-31259268259262211,0002,620
2011-01-28265267263264196,0002,640
2011-01-27266269263266211,0002,660
2011-01-26270270266266103,0002,660
2011-01-25266271265269155,0002,690
2011-01-24268268263266151,0002,660
2011-01-21274274265265261,0002,650
2011-01-20273273271272116,0002,720
2011-01-19276276273274237,0002,740
2011-01-18275278274275213,0002,750
2011-01-17275276274275240,0002,750
2011-01-14273275273273280,0002,730
2011-01-13273275273273210,0002,730
2011-01-12270274269272197,0002,720
2011-01-11269270267268101,0002,680
2011-01-07274274270270199,0002,700
2011-01-06270274268273214,0002,730
2011-01-05269270267269189,0002,690
2011-01-04264269264269247,0002,690

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