1. HOME >
  2. 株価時系列 >
  3. 8522 >
  4. 2012年

8522 (株)名古屋銀行 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28310315307311185,0003,110
2012-12-27313313310310178,0003,100
2012-12-26314315309312171,0003,120
2012-12-25320321311311172,0003,110
2012-12-21315319298315373,0003,150
2012-12-20309314309313360,0003,130
2012-12-19301309300308434,0003,080
2012-12-18297301297299254,0002,990
2012-12-17298300296296136,0002,960
2012-12-14295298294295370,0002,950
2012-12-13303303297298211,0002,980
2012-12-12302302296300209,0003,000
2012-12-11296299296298147,0002,980
2012-12-10300301293295167,0002,950
2012-12-0729529729329593,0002,950
2012-12-06293295291293175,0002,930
2012-12-05289294289292107,0002,920
2012-12-04287291283290174,0002,900
2012-12-03291294290292169,0002,920
2012-11-30296296287288207,0002,880
2012-11-29289295288292212,0002,920
2012-11-28287289286288117,0002,880
2012-11-27285290283290207,0002,900
2012-11-26292298286287176,0002,870
2012-11-22287289285289173,0002,890
2012-11-21287288281284162,0002,840
2012-11-20288288283287144,0002,870
2012-11-19281286280286150,0002,860
2012-11-16268279268278198,0002,780
2012-11-15263269261269103,0002,690
2012-11-14255265255261148,0002,610
2012-11-13248254246253119,0002,530
2012-11-12253254249249104,0002,490
2012-11-0925725725525573,0002,550
2012-11-0825626225626161,0002,610
2012-11-0726426426026061,0002,600
2012-11-06264265261262152,0002,620
2012-11-0527327426526884,0002,680
2012-11-02279279277278141,0002,780
2012-11-01275278274278141,0002,780
2012-10-31270275270273136,0002,730
2012-10-30272274267267104,0002,670
2012-10-29269273269272105,0002,720
2012-10-2626626926326683,0002,660
2012-10-25270272263266169,0002,660
2012-10-2426927326927146,0002,710
2012-10-23279279270273140,0002,730
2012-10-2227127827127688,0002,760
2012-10-1927027427027297,0002,720
2012-10-18268276267271227,0002,710
2012-10-17261267261267126,0002,670
2012-10-16253259253258119,0002,580
2012-10-1525125425125288,0002,520
2012-10-1225225525025180,0002,510
2012-10-11250254250252120,0002,520
2012-10-10255257252253135,0002,530
2012-10-0926727126026085,0002,600
2012-10-0526726926226980,0002,690
2012-10-0426326726326797,0002,670
2012-10-03263268260264164,0002,640
2012-10-02271271265266181,0002,660
2012-10-01273274268272176,0002,720
2012-09-28276277267274201,0002,740
2012-09-27273277273277102,0002,770
2012-09-26274277274276142,0002,760
2012-09-25272280268280219,0002,800
2012-09-2427527527127370,0002,730
2012-09-21271277271277163,0002,770
2012-09-2027327427127184,0002,710
2012-09-19277277268274280,0002,740
2012-09-18267272266272134,0002,720
2012-09-14269270266267249,0002,670
2012-09-1326226326026362,0002,630
2012-09-1225526125326181,0002,610
2012-09-11250260249256147,0002,560
2012-09-1025425625325631,0002,560
2012-09-0725625725325580,0002,550
2012-09-06245251245249115,0002,490
2012-09-05249250245246163,0002,460
2012-09-04258258251252168,0002,520
2012-09-03267267258259336,0002,590
2012-08-31271271265266173,0002,660
2012-08-3026727526427187,0002,710
2012-08-29267269262266114,0002,660
2012-08-28270270263265144,0002,650
2012-08-2727027326826898,0002,680
2012-08-24271271268270123,0002,700
2012-08-2327127327027183,0002,710
2012-08-22276276273275126,0002,750
2012-08-21273276273275128,0002,750
2012-08-20286286271272209,0002,720
2012-08-17273283272282291,0002,820
2012-08-16262275261273242,0002,730
2012-08-15258260257260152,0002,600
2012-08-14252258251256159,0002,560
2012-08-1325125224925243,0002,520
2012-08-1024825124825137,0002,510
2012-08-0925025124825070,0002,500
2012-08-08250252247249100,0002,490
2012-08-0724224824224878,0002,480
2012-08-0623724623724484,0002,440
2012-08-0323824023523695,0002,360
2012-08-02244246240241156,0002,410
2012-08-01236244236243133,0002,430
2012-07-31234239234238155,0002,380
2012-07-3023924023624068,0002,400
2012-07-2723523623523654,0002,360
2012-07-2622923522923366,0002,330
2012-07-25221229217229241,0002,290
2012-07-24227229221222110,0002,220
2012-07-23231231226226118,0002,260
2012-07-20243243228232137,0002,320
2012-07-19248252240242185,0002,420
2012-07-18245246240242144,0002,420
2012-07-17247249245247136,0002,470
2012-07-1324224624224456,0002,440
2012-07-1224625024324475,0002,440
2012-07-11247248242247116,0002,470
2012-07-10249251244247116,0002,470
2012-07-0924424824124865,0002,480
2012-07-0625025224724895,0002,480
2012-07-0524925224825033,0002,500
2012-07-04248252246249119,0002,490
2012-07-03248251248248169,0002,480
2012-07-02253261248249219,0002,490
2012-06-29237248237245190,0002,450
2012-06-28235242234239243,0002,390
2012-06-27235235228235172,0002,350
2012-06-26235237228233181,0002,330
2012-06-2523824123423475,0002,340
2012-06-2223623823423679,0002,360
2012-06-2123423823423879,0002,380
2012-06-20230235229234113,0002,340
2012-06-19233233226228170,0002,280
2012-06-18239240231232192,0002,320
2012-06-15227235225235214,0002,350
2012-06-14224226222224104,0002,240
2012-06-13223224219223129,0002,230
2012-06-12221222217222205,0002,220
2012-06-1122322622222271,0002,220
2012-06-08227227217222320,0002,220
2012-06-07226230224228115,0002,280
2012-06-06222224220223123,0002,230
2012-06-05215223214222241,0002,220
2012-06-04213218210215260,0002,150
2012-06-01218220217219196,0002,190
2012-05-31214218214218137,0002,180
2012-05-30222223213216182,0002,160
2012-05-2922022321922358,0002,230
2012-05-28224224217219120,0002,190
2012-05-25225228221223109,0002,230
2012-05-24227230223225100,0002,250
2012-05-23232232223227142,0002,270
2012-05-22231233231231131,0002,310
2012-05-21223229222227170,0002,270
2012-05-18229229221222288,0002,220
2012-05-17228234225234173,0002,340
2012-05-16237240223226318,0002,260
2012-05-15236239233238153,0002,380
2012-05-14239244235239146,0002,390
2012-05-11245251238239188,0002,390
2012-05-10244247243244136,0002,440
2012-05-09255256249250205,0002,500
2012-05-08260262252258248,0002,580
2012-05-07258263258261162,0002,610
2012-05-02257266254266229,0002,660
2012-05-01258260257258114,0002,580
2012-04-27262264257258147,0002,580
2012-04-2626026526026286,0002,620
2012-04-2526426425826086,0002,600
2012-04-24263263260260116,0002,600
2012-04-2326726726326393,0002,630
2012-04-2026626626426591,0002,650
2012-04-19273273264265140,0002,650
2012-04-18271275270273198,0002,730
2012-04-1726226826026785,0002,670
2012-04-16264266260261136,0002,610
2012-04-13265269264267107,0002,670
2012-04-12266267263265132,0002,650
2012-04-11268270265267130,0002,670
2012-04-10269274269273105,0002,730
2012-04-09266274263272169,0002,720
2012-04-0627327527027197,0002,710
2012-04-05272274267272178,0002,720
2012-04-04285285272275198,0002,750
2012-04-03284288282285215,0002,850
2012-04-02298299285289456,0002,890
2012-03-30299300296297220,0002,970
2012-03-29298299294296145,0002,960
2012-03-28302302293296162,0002,960
2012-03-27293306293306327,0003,060
2012-03-26290293288288245,0002,880
2012-03-23285292285290194,0002,900
2012-03-22295297291291275,0002,910
2012-03-21304304293293301,0002,930
2012-03-19304307304304110,0003,040
2012-03-16304305302305151,0003,050
2012-03-15303305299304139,0003,040
2012-03-14311311301301295,0003,010
2012-03-13301310300304307,0003,040
2012-03-12304304300300127,0003,000
2012-03-09300306298304527,0003,040
2012-03-08290296290293139,0002,930
2012-03-07284290283290120,0002,900
2012-03-06287290283285244,0002,850
2012-03-05288291286286130,0002,860
2012-03-02289294287292364,0002,920
2012-03-01284288278282282,0002,820
2012-02-29293297283283322,0002,830
2012-02-28288294288291235,0002,910
2012-02-27286290283288200,0002,880
2012-02-24283286282286212,0002,860
2012-02-23268281267278230,0002,780
2012-02-22270272268270194,0002,700
2012-02-21267267264265201,0002,650
2012-02-20273273268269168,0002,690
2012-02-17279279270274218,0002,740
2012-02-16277284274275183,0002,750
2012-02-15272286266280228,0002,800
2012-02-1426427226427256,0002,720
2012-02-1326426826426544,0002,650
2012-02-1027427426526666,0002,660
2012-02-09271274266272157,0002,720
2012-02-08260271260271191,0002,710
2012-02-07266267260260115,0002,600
2012-02-0626527826326599,0002,650
2012-02-0327027226326381,0002,630
2012-02-02273275271272169,0002,720
2012-02-01269275269271209,0002,710
2012-01-3126226926226792,0002,670
2012-01-3026326426226352,0002,630
2012-01-2726526526326344,0002,630
2012-01-2626526726426750,0002,670
2012-01-2526226626226681,0002,660
2012-01-2426526626026287,0002,620
2012-01-2326326426226390,0002,630
2012-01-20260264259263191,0002,630
2012-01-19259259252255146,0002,550
2012-01-18256266254258214,0002,580
2012-01-17247255246255133,0002,550
2012-01-1624624624224573,0002,450
2012-01-1324324624324672,0002,460
2012-01-12249249242242240,0002,420
2012-01-11257258246250184,0002,500
2012-01-10258260255257111,0002,570
2012-01-06260263251256235,0002,560
2012-01-05260264260262447,0002,620
2012-01-04249265249264484,0002,640

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