8522 (株)名古屋銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 6,930 | 6,960 | 6,790 | 6,880 | 37,900 | 6,880 |
| 2024-05-01 | 6,980 | 7,050 | 6,890 | 6,970 | 61,700 | 6,970 |
| 2024-04-30 | 6,900 | 7,070 | 6,800 | 7,060 | 104,100 | 7,060 |
| 2024-04-26 | 6,760 | 7,090 | 6,720 | 6,960 | 87,300 | 6,960 |
| 2024-04-25 | 6,860 | 7,090 | 6,730 | 6,750 | 121,400 | 6,750 |
| 2024-04-24 | 6,710 | 6,770 | 6,660 | 6,760 | 29,100 | 6,760 |
| 2024-04-23 | 6,730 | 6,790 | 6,610 | 6,670 | 50,400 | 6,670 |
| 2024-04-22 | 6,540 | 6,630 | 6,450 | 6,630 | 41,600 | 6,630 |
| 2024-04-19 | 6,600 | 6,650 | 6,390 | 6,440 | 55,900 | 6,440 |
| 2024-04-18 | 6,390 | 6,650 | 6,380 | 6,630 | 114,900 | 6,630 |
| 2024-04-17 | 6,350 | 6,350 | 6,180 | 6,240 | 46,200 | 6,240 |
| 2024-04-16 | 6,490 | 6,660 | 6,280 | 6,330 | 69,600 | 6,330 |
| 2024-04-15 | 6,420 | 6,560 | 6,370 | 6,560 | 38,100 | 6,560 |
| 2024-04-12 | 6,490 | 6,610 | 6,380 | 6,550 | 58,300 | 6,550 |
| 2024-04-11 | 6,320 | 6,470 | 6,290 | 6,460 | 49,800 | 6,460 |
| 2024-04-10 | 6,300 | 6,390 | 6,300 | 6,370 | 16,900 | 6,370 |
| 2024-04-09 | 6,400 | 6,420 | 6,360 | 6,390 | 32,800 | 6,390 |
| 2024-04-08 | 6,290 | 6,380 | 6,250 | 6,380 | 38,400 | 6,380 |
| 2024-04-05 | 6,210 | 6,280 | 6,140 | 6,260 | 50,600 | 6,260 |
| 2024-04-04 | 6,350 | 6,420 | 6,310 | 6,310 | 34,200 | 6,310 |
| 2024-04-03 | 6,150 | 6,410 | 6,130 | 6,280 | 42,300 | 6,280 |
| 2024-04-02 | 6,500 | 6,530 | 6,220 | 6,240 | 69,600 | 6,240 |
| 2024-04-01 | 6,690 | 6,700 | 6,440 | 6,450 | 50,100 | 6,450 |
| 2024-03-29 | 6,530 | 6,700 | 6,480 | 6,660 | 66,700 | 6,660 |
| 2024-03-28 | 6,680 | 6,720 | 6,440 | 6,470 | 114,400 | 6,470 |
| 2024-03-27 | 6,720 | 6,860 | 6,720 | 6,780 | 106,400 | 6,780 |
| 2024-03-26 | 6,660 | 6,740 | 6,610 | 6,700 | 54,400 | 6,700 |
| 2024-03-25 | 6,800 | 6,830 | 6,640 | 6,700 | 105,000 | 6,700 |
| 2024-03-22 | 6,670 | 6,870 | 6,600 | 6,790 | 88,800 | 6,790 |
| 2024-03-21 | 6,650 | 6,720 | 6,560 | 6,630 | 92,200 | 6,630 |
| 2024-03-19 | 6,700 | 6,730 | 6,500 | 6,550 | 118,900 | 6,550 |
| 2024-03-18 | 6,700 | 6,710 | 6,550 | 6,680 | 94,700 | 6,680 |
| 2024-03-15 | 6,650 | 6,780 | 6,550 | 6,610 | 175,300 | 6,610 |
| 2024-03-14 | 6,640 | 6,750 | 6,600 | 6,690 | 51,200 | 6,690 |
| 2024-03-13 | 6,700 | 6,810 | 6,500 | 6,610 | 77,400 | 6,610 |
| 2024-03-12 | 6,700 | 6,720 | 6,540 | 6,600 | 77,700 | 6,600 |
| 2024-03-11 | 7,210 | 7,240 | 6,650 | 6,760 | 144,800 | 6,760 |
| 2024-03-08 | 6,950 | 7,340 | 6,850 | 7,240 | 160,100 | 7,240 |
| 2024-03-07 | 6,750 | 6,960 | 6,750 | 6,850 | 76,000 | 6,850 |
| 2024-03-06 | 6,530 | 6,820 | 6,480 | 6,750 | 87,300 | 6,750 |
| 2024-03-05 | 6,610 | 6,630 | 6,460 | 6,510 | 57,300 | 6,510 |
| 2024-03-04 | 6,830 | 6,830 | 6,600 | 6,630 | 83,300 | 6,630 |
| 2024-03-01 | 6,590 | 6,800 | 6,570 | 6,780 | 81,800 | 6,780 |
| 2024-02-29 | 6,390 | 6,660 | 6,360 | 6,620 | 101,300 | 6,620 |
| 2024-02-28 | 6,220 | 6,580 | 6,220 | 6,420 | 116,100 | 6,420 |
| 2024-02-27 | 6,040 | 6,260 | 6,010 | 6,230 | 77,600 | 6,230 |
| 2024-02-26 | 6,000 | 6,100 | 5,960 | 6,040 | 68,000 | 6,040 |
| 2024-02-22 | 5,940 | 5,980 | 5,860 | 5,950 | 36,100 | 5,950 |
| 2024-02-21 | 5,880 | 5,940 | 5,830 | 5,890 | 30,800 | 5,890 |
| 2024-02-20 | 5,970 | 6,030 | 5,880 | 5,890 | 69,900 | 5,890 |
| 2024-02-19 | 5,760 | 5,990 | 5,760 | 5,990 | 62,300 | 5,990 |
| 2024-02-16 | 5,610 | 5,820 | 5,610 | 5,770 | 79,300 | 5,770 |
| 2024-02-15 | 5,620 | 5,700 | 5,540 | 5,560 | 49,700 | 5,560 |
| 2024-02-14 | 5,590 | 5,590 | 5,460 | 5,530 | 39,200 | 5,530 |
| 2024-02-13 | 5,450 | 5,600 | 5,390 | 5,590 | 57,400 | 5,590 |
| 2024-02-09 | 5,550 | 5,550 | 5,410 | 5,410 | 58,300 | 5,410 |
| 2024-02-08 | 5,650 | 5,680 | 5,460 | 5,550 | 79,300 | 5,550 |
| 2024-02-07 | 5,600 | 5,680 | 5,510 | 5,650 | 57,700 | 5,650 |
| 2024-02-06 | 5,670 | 5,710 | 5,620 | 5,630 | 64,100 | 5,630 |
| 2024-02-05 | 5,680 | 5,800 | 5,670 | 5,730 | 57,500 | 5,730 |
| 2024-02-02 | 5,590 | 5,730 | 5,530 | 5,660 | 71,000 | 5,660 |
| 2024-02-01 | 5,570 | 5,590 | 5,460 | 5,580 | 58,500 | 5,580 |
| 2024-01-31 | 5,420 | 5,580 | 5,420 | 5,580 | 43,200 | 5,580 |
| 2024-01-30 | 5,440 | 5,470 | 5,410 | 5,440 | 51,300 | 5,440 |
| 2024-01-29 | 5,400 | 5,480 | 5,390 | 5,450 | 60,900 | 5,450 |
| 2024-01-26 | 5,440 | 5,530 | 5,360 | 5,360 | 73,300 | 5,360 |
| 2024-01-25 | 5,440 | 5,500 | 5,420 | 5,470 | 65,900 | 5,470 |
| 2024-01-24 | 5,320 | 5,450 | 5,300 | 5,440 | 74,100 | 5,440 |
| 2024-01-23 | 5,440 | 5,440 | 5,320 | 5,320 | 54,600 | 5,320 |
| 2024-01-22 | 5,380 | 5,430 | 5,330 | 5,390 | 44,100 | 5,390 |
| 2024-01-19 | 5,450 | 5,450 | 5,380 | 5,380 | 34,300 | 5,380 |
| 2024-01-18 | 5,430 | 5,470 | 5,350 | 5,440 | 51,500 | 5,440 |
| 2024-01-17 | 5,450 | 5,550 | 5,420 | 5,420 | 60,700 | 5,420 |
| 2024-01-16 | 5,490 | 5,490 | 5,340 | 5,440 | 58,500 | 5,440 |
| 2024-01-15 | 5,300 | 5,430 | 5,300 | 5,430 | 57,800 | 5,430 |
| 2024-01-12 | 5,380 | 5,400 | 5,260 | 5,280 | 64,900 | 5,280 |
| 2024-01-11 | 5,310 | 5,510 | 5,310 | 5,370 | 77,000 | 5,370 |
| 2024-01-10 | 5,330 | 5,400 | 5,300 | 5,300 | 69,400 | 5,300 |
| 2024-01-09 | 5,420 | 5,490 | 5,340 | 5,350 | 55,400 | 5,350 |
| 2024-01-05 | 5,490 | 5,510 | 5,420 | 5,420 | 67,900 | 5,420 |
| 2024-01-04 | 5,450 | 5,460 | 5,350 | 5,440 | 57,700 | 5,440 |
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
