[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 
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
2016-08-16335.00335.00326.00326.0019700064933000
2016-08-15338.00338.00332.00333.0013100043780000
2016-08-12349.00349.00333.00333.0021800073332000
2016-08-10347.00347.00340.00343.0016900057925000
2016-08-09346.00348.00342.00347.0021500074147000
2016-08-08339.00348.00339.00345.0028000096458000
2016-08-05332.00339.00332.00335.0017300057959000
2016-08-04325.00335.00325.00334.00336000111163000
2016-08-03335.00335.00319.00324.00309000100583000
2016-08-02353.00353.00340.00341.0022000076269000
2016-08-01348.00360.00339.00358.00487000171098000
2016-07-29333.00359.00328.00355.00588000203532000
2016-07-28338.00342.00333.00335.0020100067388000
2016-07-27336.00345.00333.00345.00465000158541000
2016-07-26330.00336.00328.00332.0029900099146000
2016-07-25334.00337.00326.00335.0029900099504000
2016-07-22328.00333.00324.00327.0012100039750000
2016-07-21338.00343.00330.00335.0028800096614000
2016-07-20335.00335.00326.00332.0021700071717000
2016-07-19343.00343.00332.00336.0025300085194000
2016-07-15329.00343.00329.00338.00371000125373000
2016-07-14329.00334.00327.00329.0022100072887000
2016-07-13335.00338.00327.00334.00471000157278000
2016-07-12321.00331.00321.00322.00647000210508000
2016-07-11301.00320.00301.00316.0024000075383000
2016-07-08307.00307.00297.00298.0023200069757000
2016-07-07303.00308.00303.00304.0027100082570000
2016-07-06307.00309.00301.00306.0027000082166000
2016-07-05314.00315.00309.00313.0024800077378000
2016-07-04317.00320.00311.00317.0027100085777000
2016-07-01322.00325.00316.00321.0022900073364000
2016-06-30327.00327.00317.00318.0027400088269000
2016-06-29321.00325.00317.00321.00338000108528000
2016-06-28312.00319.00303.00315.0026800083694000
2016-06-27308.00314.00307.00310.0026400081937000
2016-06-24338.00340.00304.00305.00496000156817000
2016-06-23324.00337.00321.00335.0030000099630000
2016-06-22331.00331.00323.00328.0028800094304000
2016-06-21326.00331.00320.00329.0020300066310000
2016-06-20319.00330.00316.00328.00404000130368000
2016-06-17324.00325.00313.00313.00561000177801000
2016-06-16325.00327.00316.00318.00353000113228000
2016-06-15321.00331.00319.00325.0014700048006000
2016-06-14322.00327.00317.00323.00338000108600000
2016-06-13328.00330.00322.00322.00421000136971000
2016-06-10341.00341.00332.00337.00386000130294000
2016-06-09344.00344.00340.00342.0015100051668000
2016-06-08347.00348.00343.00346.0016800058047000
2016-06-07345.00350.00343.00347.0020800072022000
2016-06-06339.00347.00339.00345.0024900085381000
2016-06-03348.00353.00343.00347.0012600043665000
2016-06-02362.00362.00347.00348.0024100085242000
2016-06-01365.00372.00360.00367.0017300063503000
2016-05-31354.00367.00350.00365.00365000132440000
2016-05-30357.00359.00350.00356.007600026977000
2016-05-27354.00359.00349.00354.009800034572000
2016-05-26351.00358.00351.00355.0016600059069000
2016-05-25353.00354.00348.00351.009500033358000
2016-05-24354.00355.00347.00349.0014000049230000
2016-05-23353.00355.00346.00354.0017300060925000
2016-05-20351.00358.00349.00353.0023000081088000
2016-05-19359.00360.00352.00353.0022900081532000
2016-05-18344.00355.00344.00354.00412000144421000
2016-05-17345.00346.00337.00346.0027700094885000
2016-05-16338.00345.00336.00338.0023100078801000
2016-05-13342.00342.00330.00338.00568000191420000
2016-05-12355.00357.00342.00345.00498000173522000
2016-05-11369.00369.00359.00362.0019600071213000
2016-05-10354.00365.00350.00363.0022800081897000
2016-05-09352.00356.00352.00353.009800034633000
2016-05-06359.00361.00349.00352.00337000119471000
2016-05-02356.00359.00348.00351.00359000126524000
2016-04-28392.00393.00357.00366.00498000186813000
2016-04-27391.00398.00386.00387.0021600083947000
2016-04-26396.00396.00386.00391.00295000114900000
2016-04-25390.00398.00387.00396.00352000138404000
2016-04-22379.00389.00376.00387.00453000173473000
2016-04-21382.00382.00376.00380.0021100080070000
2016-04-20381.00383.00372.00375.0024500092327000
2016-04-19375.00379.00372.00378.0024100090663000
2016-04-18367.00367.00359.00364.0027300099200000
2016-04-15376.00380.00369.00376.00280000105048000
2016-04-14373.00380.00369.00379.00274000103047000
2016-04-13362.00370.00359.00365.0017800064843000
2016-04-12344.00360.00343.00355.0020800073660000
2016-04-11345.00349.00341.00346.0023800082049000
2016-04-08339.00354.00335.00349.0026900092725000
2016-04-07342.00349.00342.00346.0019300066850000
2016-04-06346.00350.00341.00344.0027000092942000
2016-04-05360.00360.00347.00348.0019100066960000
2016-04-04357.00366.00353.00364.0020500073993000
2016-04-01374.00374.00356.00357.00373000134174000
2016-03-31373.00384.00368.00370.0023000085800000
2016-03-30382.00382.00372.00372.0021400080141000
2016-03-29377.00384.00376.00382.0019100072621000
2016-03-28376.00380.00372.00380.0025900097681000
2016-03-25370.00375.00365.00372.0018400068047000
2016-03-24383.00383.00369.00371.0024800092710000
2016-03-23392.00392.00382.00384.0021100081557000
2016-03-22388.00394.00384.00390.00273000105890000
2016-03-18384.00384.00371.00383.00519000196683000
2016-03-17381.00389.00381.00384.00272000104429000
2016-03-16385.00392.00376.00378.00281000106932000
2016-03-15383.00391.00383.00388.00285000110248000
2016-03-14383.00389.00380.00384.00404000155127000
2016-03-11369.00380.00367.00378.00504000188105000
2016-03-10360.00370.00358.00369.0027200099443000
2016-03-09364.00366.00355.00358.0026700095727000
2016-03-08376.00381.00365.00369.00289000107160000
2016-03-07377.00382.00376.00377.0026200099089000
2016-03-04365.00376.00362.00375.00482000178885000
2016-03-03355.00366.00355.00364.00387000140324000
2016-03-02356.00359.00353.00354.00359000127829000
2016-03-01354.00358.00345.00350.00575000202037000
2016-02-29355.00369.00351.00354.00909000326403000
2016-02-26359.00361.00351.00353.0027800098652000
2016-02-25351.00363.00351.00359.0023600084638000
2016-02-24344.00358.00344.00351.00458000161579000
2016-02-23360.00361.00348.00350.00351000124227000
2016-02-22358.00363.00353.00356.00325000116177000
2016-02-19370.00373.00361.00361.00282000102745000
2016-02-18370.00377.00364.00374.00455000168684000
2016-02-17362.00370.00360.00365.00325000118566000
2016-02-16361.00371.00358.00362.00463000169303000
2016-02-15367.00370.00360.00364.00494000180115000
2016-02-12343.00359.00338.00354.001076000378161000
2016-02-10357.00360.00343.00350.00678000237746000
2016-02-09364.00370.00353.00359.00452000162549000
2016-02-08371.00390.00371.00383.00420000159856000
2016-02-05365.00380.00365.00379.00453000169486000
2016-02-04378.00386.00360.00373.00578000218909000
2016-02-03385.00394.00381.00383.00432000166846000
2016-02-02391.00400.00385.00388.00452000177154000
2016-02-01415.00415.00383.00396.00723000285464000
2016-01-29408.00420.00392.00414.00602000246859000
2016-01-28409.00412.00406.00408.0019400079344000
2016-01-27405.00416.00405.00413.00284000116685000
2016-01-26399.00403.00388.00397.00292000115783000
2016-01-25411.00413.00404.00407.0023600096413000
2016-01-22395.00411.00391.00410.00373000149445000
2016-01-21396.00400.00383.00383.00391000153052000
2016-01-20404.00404.00393.00394.00382000151751000
2016-01-19404.00407.00398.00403.00427000171705000
2016-01-18403.00408.00397.00406.00268000108240000
2016-01-15420.00420.00405.00411.0022100090619000
2016-01-14403.00417.00399.00416.00481000196635000
2016-01-13408.00414.00407.00410.0019100078366000
2016-01-12410.00415.00403.00403.00414000168960000
2016-01-08417.00425.00412.00413.00274000114313000
2016-01-07423.00430.00417.00417.0018300077108000
2016-01-06431.00437.00419.00426.0019600083329000
2016-01-05429.00436.00425.00431.00245000105521000
2016-01-04440.00441.00427.00428.00238000102677000
2015-12-30442.00445.00438.00445.0013700060665000
2015-12-29426.00441.00426.00439.00284000123685000
2015-12-28420.00429.00420.00428.006300026841000
2015-12-25426.00426.00417.00420.009100038360000
2015-12-24430.00430.00424.00426.0012400052983000
2015-12-22428.00429.00422.00424.0012600053662000
2015-12-21428.00429.00421.00425.0018100077055000
2015-12-18439.00444.00428.00429.00289000125605000
2015-12-17435.00438.00433.00437.00234000102116000
2015-12-16421.00426.00421.00426.0016300069185000
2015-12-15426.00428.00416.00417.0019700082654000
2015-12-14424.00429.00421.00426.00296000125727000
2015-12-11427.00435.00427.00432.00346000148218000
2015-12-10434.00434.00429.00430.0018600080272000
2015-12-09440.00443.00433.00434.00291000126946000
2015-12-08445.00446.00439.00442.00414000183208000
2015-12-07453.00457.00447.00447.0018000081106000
2015-12-04446.00449.00442.00447.00236000105244000
2015-12-03448.00456.00444.00455.00263000118514000
2015-12-02454.00456.00450.00451.00263000119044000
2015-12-01452.00458.00451.00456.00349000158426000
2015-11-30463.00463.00450.00452.00363000164665000
2015-11-27468.00468.00460.00465.0012600058566000
2015-11-26465.00472.00465.00468.0017100080159000

   ※ 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