[8522 東証1部] 名古屋銀行 日足 時系列データ

[8522 東証1部] 名古屋銀行 (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-224020.004070.004005.004050.001630065878000
2017-08-214080.004080.003985.004025.001590064039500
2017-08-184050.004085.004015.004080.002100085107000
2017-08-174115.004120.004085.004105.001080044305000
2017-08-164120.004145.004110.004120.00860035468500
2017-08-154140.004175.004115.004115.00740030620500
2017-08-144100.004170.004085.004095.001410057951500
2017-08-104145.004175.004125.004170.00990041155500
2017-08-094230.004230.004120.004155.001310054407500
2017-08-084245.004270.004220.004230.001460061959500
2017-08-074235.004275.004235.004260.001480063005000
2017-08-044215.004250.004205.004235.00990041907500
2017-08-034120.004220.004120.004215.002040085352500
2017-08-024160.004180.004120.004165.001570065158000
2017-08-014090.004175.004090.004155.0028700118975000
2017-07-314120.004120.004055.004060.001160047308500
2017-07-284075.004120.004075.004120.001190048892000
2017-07-274085.004135.004055.004080.001400057285500
2017-07-264105.004110.004065.004095.00770031470500
2017-07-254080.004110.004050.004050.001130046006000
2017-07-244055.004095.004030.004095.001260051276000
2017-07-214075.004080.004030.004075.001340054456500
2017-07-204095.004120.004085.004115.001020041894000
2017-07-194070.004125.004050.004095.001820074245500
2017-07-184120.004120.004055.004095.001800073600000
2017-07-144100.004160.004085.004145.001590065621000
2017-07-134120.004130.004065.004080.001400057139500
2017-07-124175.004175.004110.004115.00980040442000
2017-07-114135.004185.004135.004185.00930038787500
2017-07-104140.004165.004120.004130.001110045951000
2017-07-074190.004195.004135.004135.001670069461000
2017-07-064185.004230.004160.004220.001740073227500
2017-07-054185.004220.004175.004205.001450060851000
2017-07-044270.004285.004210.004225.001820077255000
2017-07-034220.004250.004180.004240.001770074706000
2017-06-304285.004290.004225.004240.002030086416500
2017-06-294300.004340.004295.004305.002200094753000
2017-06-284225.004270.004200.004265.002140090973500
2017-06-274185.004240.004185.004200.0024700104044500
2017-06-264175.004205.004165.004165.001560065205000
2017-06-234195.004215.004175.004195.002020084788500
2017-06-224155.004190.004155.004175.001180049300500
2017-06-214230.004230.004175.004175.002090087675500
2017-06-204210.004280.004210.004245.0032900139735000
2017-06-194180.004215.004170.004185.002200092232000
2017-06-164180.004230.004180.004180.0045400190307000
2017-06-154190.004215.004140.004150.0030100125529500
2017-06-144215.004240.004210.004210.001580066729500
2017-06-134140.004215.004140.004200.001850077474000
2017-06-124150.004200.004135.004145.002380099113000
2017-06-094120.004170.004075.004135.0034100140761000
2017-06-084110.004145.004105.004115.001980081603500
2017-06-074115.004145.004090.004110.002040083763000
2017-06-064145.004190.004105.004115.0028900119829500
2017-06-054115.004150.004065.004145.0025100103287500
2017-06-024025.004215.004025.004185.0051200212053000
2017-06-013900.004005.003900.004005.0034100135506000
2017-05-313925.003950.003885.003895.0045300176612500
2017-05-303980.003985.003895.003925.0027700108797000
2017-05-293970.003975.003925.003965.0027000106847000
2017-05-264035.004035.003970.003975.001910076318500
2017-05-254010.004060.004000.004035.001690068131500
2017-05-244075.004080.004015.004035.0034500139575000
2017-05-234060.004095.004040.004070.001680068387000
2017-05-224105.004105.004040.004060.001990080962000
2017-05-194070.004105.004040.004080.0030000122201500
2017-05-184150.004150.004070.004085.0031000127114000
2017-05-174215.004235.004180.004215.001790075315000
2017-05-164160.004250.004155.004240.0027700116822000
2017-05-154240.004255.004130.004140.0035800149439000
2017-05-124250.004300.004250.004300.001690072382500
2017-05-114285.004325.004265.004315.001810077895000
2017-05-104300.004300.004245.004285.002250096387000
2017-05-094275.004325.004275.004300.0023600101387500
2017-05-084255.004325.004255.004320.0037000159323000
2017-05-024175.004275.004175.004250.0045900193895000
2017-05-014095.004130.004070.004130.001450059522500
2017-04-284140.004155.004075.004090.001490061154500
2017-04-274145.004190.004120.004180.001770073765000
2017-04-264100.004155.004090.004135.001930079728000
2017-04-254070.004100.004050.004080.0028000114325000
2017-04-244055.004085.004030.004060.002250091325000
2017-04-214015.004045.003970.003985.001730069162000
2017-04-203895.003970.003895.003945.002300090718000
2017-04-193910.003950.003865.003905.0031300122487500
2017-04-183870.003975.003870.003940.0032900129224500
2017-04-173860.003875.003795.003850.001610061848000
2017-04-143820.003890.003815.003865.001430055094000
2017-04-133860.003900.003860.003880.001630063260500
2017-04-123900.003930.003890.003930.001740068136000
2017-04-113940.003955.003920.003940.002030079953000
2017-04-103945.004000.003945.003965.002150085414000
2017-04-073965.003970.003910.003910.001960077130000
2017-04-063985.003985.003885.003895.001960076788500
2017-04-053970.003990.003940.003965.0028700113876500
2017-04-044010.004025.003965.003990.0027700110499500
2017-04-034050.004065.004005.004035.0029200117827000
2017-03-314105.004140.004010.004010.0034100138268000
2017-03-304055.004095.004030.004090.0050800207146000
2017-03-294080.004100.004010.004075.0026800108727000
2017-03-284070.004085.004040.004085.0050200204150500
2017-03-274005.004010.003940.004000.0030600121951500
2017-03-244020.004120.004020.004070.002060083930500
2017-03-234095.004095.004015.004035.0034500139655500
2017-03-224175.004195.004110.004135.002310095874000
2017-03-214235.004270.004230.004265.001850078706000
2017-03-174220.004275.004220.004275.0034200145579500
2017-03-164235.004250.004190.004235.0025200106428000
2017-03-154220.004270.004195.004265.0025800109584000
2017-03-144245.004265.004205.004225.001480062602000
2017-03-134280.004290.004220.004245.002190093094000
2017-03-104245.004290.004240.004275.0042700181676000
2017-03-094175.004205.004170.004195.001280053645500
2017-03-084180.004190.004145.004180.002120088452000
2017-03-074210.004225.004195.004210.001570066054500
2017-03-064190.004265.004160.004255.002100088960000
2017-03-034230.004230.004190.004215.001320055570500
2017-03-024245.004285.004220.004245.0047900203313500
2017-03-014210.004245.004170.004240.002340098765000
2017-02-284185.004270.004150.004225.0027400115713500
2017-02-274265.004275.004170.004175.0025600107377000
2017-02-244300.004320.004285.004305.001230052915500
2017-02-234325.004350.004265.004350.0032700141225000
2017-02-224325.004355.004290.004350.0023800103145500
2017-02-214315.004325.004280.004310.0028100121009000
2017-02-204350.004375.004285.004365.001500065181500
2017-02-174380.004405.004340.004365.001960085621000
2017-02-164400.004445.004365.004380.002220097737500
2017-02-154340.004390.004330.004365.001280055796000
2017-02-144385.004395.004290.004300.002240097161500
2017-02-134400.004415.004335.004350.0030500133185000
2017-02-104245.004410.004225.004365.0038800169075500
2017-02-094200.004255.004175.004190.0031200131270000
2017-02-084215.004235.004165.004200.001340056238500
2017-02-074205.004280.004200.004215.001560066185000
2017-02-064295.004295.004180.004220.002090088499000
2017-02-034060.004275.004060.004200.0065600276281000
2017-02-024190.004190.004075.004095.0042800177097500
2017-02-014085.004160.004040.004150.001740071768000
2017-01-314130.004170.004055.004085.002290094002500
2017-01-304175.004195.004155.004195.0024000100257000
2017-01-274205.004235.004175.004185.002360099037000
2017-01-264155.004180.004140.004175.001990082989500
2017-01-254100.004150.004080.004100.0047900196631500
2017-01-244110.004135.004030.004060.001690068640500
2017-01-234195.004195.004110.004110.002110087230500
2017-01-204185.004215.004145.004210.002130089289000
2017-01-194165.004225.004100.004190.0036300151231000
2017-01-184040.004115.004010.004095.002270092327500
2017-01-174145.004150.004050.004070.0044200180660500
2017-01-164175.004215.004130.004155.001020042391500
2017-01-134170.004255.004100.004220.002010084495000
2017-01-124260.004260.004125.004170.0024500102246500
2017-01-114260.004280.004235.004260.001520064794000
2017-01-104235.004245.004185.004235.002280096306500
2017-01-064250.004285.004210.004245.001990084437000
2017-01-054330.004355.004275.004320.0025100108231500
2017-01-044175.004335.004175.004330.0028200121404000
2016-12-304170.004185.004115.004155.002050085130500
2016-12-294250.004250.004155.004180.0026600111300000
2016-12-284280.004280.004210.004255.001930081930500
2016-12-274270.004280.004210.004255.001400059588500
2016-12-264290.004295.004215.004240.001800076409000
2016-12-224245.004295.004220.004255.002040086805500
2016-12-214245.004300.004245.004275.0037200158907000
2016-12-204250.004285.004210.004245.0035700151463500
2016-12-194320.004335.004290.004320.0027400118235500
2016-12-164255.004340.004255.004310.0048900210496000
2016-12-154215.004290.004170.004285.0042900182259500
2016-12-144220.004220.004145.004220.002220093342000
2016-12-134200.004245.004175.004220.0039000164357000
2016-12-124300.004325.004170.004230.0049200208382000
2016-12-094150.004245.004115.004230.0054400228250500
2016-12-084140.004140.004025.004115.0044300181238500
2016-12-073975.004085.003975.004085.0043900177766000
2016-12-063905.003935.003900.003920.0029400115193000
2016-12-053940.003940.003865.003880.001580061559500
2016-12-023910.003970.003910.003940.0030200118745500
2016-12-013905.003955.003870.003920.0028600111950500
2016-11-303895.003930.003830.003835.0036200139788000
2016-11-293850.003890.003820.003880.001820070330000
2016-11-283825.003885.003825.003875.002210085388500
2016-11-253850.003895.003820.003860.002200084686500
2016-11-243955.003955.003840.003890.0030700119308000
2016-11-223890.003930.003870.003880.001620062995000
2016-11-213845.003910.003825.003885.0030800119334500
2016-11-183790.003845.003780.003835.0032600124417500
2016-11-173770.003785.003700.003785.0031700118978000
2016-11-163770.003820.003690.003810.0037200140108000
2016-11-153740.003790.003685.003705.0030600113938500
2016-11-143720.003765.003690.003740.0029900111479500
2016-11-113785.003835.003680.003700.0044700167722500
2016-11-103800.003820.003655.003725.0040600151405500
2016-11-093690.003735.003430.003475.0072900260005500
2016-11-083640.003710.003640.003680.002000073584500
2016-11-073650.003720.003630.003640.001670061026000
2016-11-043605.003610.003535.003595.002320083162500
2016-11-023640.003640.003585.003610.002310083483500
2016-11-013710.003725.003665.003715.001980073404500
2016-10-313815.003815.003695.003700.001410052478000
2016-10-283800.003835.003755.003800.0040400153430000
2016-10-273750.003760.003725.003750.001940072659500
2016-10-263715.003715.003670.003700.002030075042500
2016-10-253700.003765.003690.003715.002020075081500
2016-10-243695.003700.003645.003700.001260046419500
2016-10-213700.003730.003645.003715.001670061939000
2016-10-203695.003700.003635.003685.002230081890500
2016-10-193645.003705.003645.003700.001860068466000
2016-10-183620.003650.003600.003645.001730062774000
2016-10-173635.003665.003590.003615.001480053616000
2016-10-143605.003625.003575.003620.001280046209500
2016-10-133590.003620.003555.003615.001460052524000
2016-10-123595.003595.003555.003580.001840065873000
2016-10-113620.003675.003600.003620.001560056651000
2016-10-073640.003650.003595.003635.00950034427500
2016-10-063635.003685.003620.003630.002040074422000
2016-10-053670.003705.003605.003620.0038100138737000
2016-10-043580.003705.003580.003645.0030500111137000
2016-10-033550.003620.003475.003560.002420086205000
2016-09-303525.003570.003495.003500.0040800143643000
2016-09-293660.003700.003615.003640.002580094075000
2016-09-283655.003725.003570.003590.002670096414500
2016-09-27361.00376.00350.00376.00445000161853000
2016-09-26371.00376.00362.00367.0019400071435000
2016-09-23378.00379.00367.00377.00341000127968000
2016-09-21360.00381.00341.00378.00530000194576000
2016-09-20352.00365.00350.00352.00397000141108000
2016-09-16340.00356.00339.00354.00310000107797000
2016-09-15339.00341.00334.00336.0022300075165000
2016-09-14338.00343.00334.00342.0012800043598000
2016-09-13348.00348.00338.00343.008800030125000
2016-09-12347.00351.00340.00346.0015800054446000
2016-09-09352.00358.00352.00352.0020100070972000
2016-09-08357.00362.00352.00355.0026000092409000
2016-09-07352.00357.00346.00356.0020000070436000
2016-09-06354.00361.00354.00357.0013100046744000
2016-09-05359.00359.00350.00350.0014900052763000
2016-09-02359.00361.00351.00356.0021700077235000
2016-09-01347.00360.00347.00358.00328000116446000
2016-08-31340.00349.00340.00347.0021500074314000
2016-08-30334.00338.00334.00337.0011300037948000
2016-08-29330.00337.00330.00334.0013900046348000
2016-08-26328.00328.00322.00325.0014000045664000
2016-08-25328.00329.00325.00328.0010200033351000
2016-08-24330.00333.00329.00329.008200027132000
2016-08-23339.00339.00327.00328.0014500048039000
2016-08-22339.00339.00333.00338.0012200041085000
2016-08-19339.00341.00335.00337.0022900077379000
2016-08-18333.00348.00332.00336.00353000119101000
2016-08-17327.00336.00324.00334.0025800085297000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog