8522 (株)名古屋銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 488 | 495 | 485 | 493 | 125,000 | 4,930 |
| 2008-12-29 | 490 | 499 | 483 | 498 | 165,000 | 4,980 |
| 2008-12-26 | 490 | 498 | 477 | 492 | 115,000 | 4,920 |
| 2008-12-25 | 484 | 489 | 480 | 486 | 134,000 | 4,860 |
| 2008-12-24 | 498 | 504 | 483 | 485 | 216,000 | 4,850 |
| 2008-12-22 | 492 | 505 | 492 | 501 | 228,000 | 5,010 |
| 2008-12-19 | 524 | 524 | 499 | 500 | 341,000 | 5,000 |
| 2008-12-18 | 521 | 537 | 517 | 525 | 315,000 | 5,250 |
| 2008-12-17 | 524 | 524 | 500 | 520 | 210,000 | 5,200 |
| 2008-12-16 | 515 | 516 | 496 | 504 | 209,000 | 5,040 |
| 2008-12-15 | 503 | 530 | 503 | 525 | 337,000 | 5,250 |
| 2008-12-12 | 488 | 505 | 472 | 488 | 673,000 | 4,880 |
| 2008-12-11 | 497 | 513 | 486 | 513 | 377,000 | 5,130 |
| 2008-12-10 | 508 | 508 | 490 | 492 | 296,000 | 4,920 |
| 2008-12-09 | 521 | 527 | 499 | 503 | 269,000 | 5,030 |
| 2008-12-08 | 510 | 528 | 510 | 520 | 364,000 | 5,200 |
| 2008-12-05 | 522 | 533 | 504 | 514 | 420,000 | 5,140 |
| 2008-12-04 | 538 | 538 | 521 | 531 | 271,000 | 5,310 |
| 2008-12-03 | 517 | 533 | 517 | 533 | 260,000 | 5,330 |
| 2008-12-02 | 533 | 534 | 515 | 516 | 333,000 | 5,160 |
| 2008-12-01 | 533 | 546 | 521 | 546 | 206,000 | 5,460 |
| 2008-11-28 | 545 | 547 | 525 | 540 | 544,000 | 5,400 |
| 2008-11-27 | 550 | 565 | 543 | 560 | 184,000 | 5,600 |
| 2008-11-26 | 551 | 559 | 539 | 550 | 181,000 | 5,500 |
| 2008-11-25 | 572 | 572 | 535 | 562 | 344,000 | 5,620 |
| 2008-11-21 | 540 | 557 | 511 | 554 | 428,000 | 5,540 |
| 2008-11-20 | 560 | 560 | 544 | 552 | 228,000 | 5,520 |
| 2008-11-19 | 575 | 575 | 549 | 570 | 396,000 | 5,700 |
| 2008-11-18 | 575 | 577 | 558 | 569 | 314,000 | 5,690 |
| 2008-11-17 | 557 | 585 | 547 | 580 | 249,000 | 5,800 |
| 2008-11-14 | 589 | 589 | 555 | 557 | 297,000 | 5,570 |
| 2008-11-13 | 559 | 573 | 541 | 559 | 232,000 | 5,590 |
| 2008-11-12 | 556 | 574 | 556 | 569 | 247,000 | 5,690 |
| 2008-11-11 | 597 | 603 | 573 | 578 | 279,000 | 5,780 |
| 2008-11-10 | 598 | 602 | 584 | 600 | 290,000 | 6,000 |
| 2008-11-07 | 560 | 583 | 554 | 562 | 374,000 | 5,620 |
| 2008-11-06 | 600 | 601 | 591 | 600 | 280,000 | 6,000 |
| 2008-11-05 | 617 | 619 | 597 | 610 | 452,000 | 6,100 |
| 2008-11-04 | 584 | 598 | 574 | 587 | 369,000 | 5,870 |
| 2008-10-31 | 626 | 626 | 580 | 582 | 735,000 | 5,820 |
| 2008-10-30 | 574 | 630 | 568 | 625 | 692,000 | 6,250 |
| 2008-10-29 | 578 | 588 | 540 | 565 | 634,000 | 5,650 |
| 2008-10-28 | 470 | 518 | 452 | 518 | 544,000 | 5,180 |
| 2008-10-27 | 537 | 538 | 477 | 480 | 549,000 | 4,800 |
| 2008-10-24 | 567 | 567 | 524 | 527 | 361,000 | 5,270 |
| 2008-10-23 | 534 | 560 | 534 | 557 | 329,000 | 5,570 |
| 2008-10-22 | 600 | 602 | 564 | 564 | 209,000 | 5,640 |
| 2008-10-21 | 605 | 615 | 595 | 612 | 287,000 | 6,120 |
| 2008-10-20 | 596 | 596 | 574 | 594 | 554,000 | 5,940 |
| 2008-10-17 | 557 | 576 | 514 | 576 | 424,000 | 5,760 |
| 2008-10-16 | 516 | 577 | 511 | 519 | 484,000 | 5,190 |
| 2008-10-15 | 536 | 558 | 530 | 556 | 439,000 | 5,560 |
| 2008-10-14 | 531 | 566 | 524 | 566 | 300,000 | 5,660 |
| 2008-10-10 | 504 | 515 | 480 | 486 | 409,000 | 4,860 |
| 2008-10-09 | 519 | 540 | 509 | 524 | 315,000 | 5,240 |
| 2008-10-08 | 532 | 552 | 510 | 519 | 448,000 | 5,190 |
| 2008-10-07 | 527 | 545 | 512 | 532 | 292,000 | 5,320 |
| 2008-10-06 | 553 | 561 | 534 | 537 | 280,000 | 5,370 |
| 2008-10-03 | 572 | 584 | 560 | 563 | 277,000 | 5,630 |
| 2008-10-02 | 606 | 612 | 579 | 582 | 337,000 | 5,820 |
| 2008-10-01 | 582 | 595 | 570 | 591 | 307,000 | 5,910 |
| 2008-09-30 | 550 | 585 | 550 | 572 | 392,000 | 5,720 |
| 2008-09-29 | 603 | 615 | 585 | 588 | 255,000 | 5,880 |
| 2008-09-26 | 595 | 601 | 588 | 599 | 327,000 | 5,990 |
| 2008-09-25 | 583 | 586 | 569 | 585 | 222,000 | 5,850 |
| 2008-09-24 | 579 | 586 | 551 | 586 | 354,000 | 5,860 |
| 2008-09-22 | 602 | 602 | 556 | 570 | 411,000 | 5,700 |
| 2008-09-19 | 565 | 582 | 560 | 582 | 371,000 | 5,820 |
| 2008-09-18 | 529 | 557 | 516 | 554 | 397,000 | 5,540 |
| 2008-09-17 | 571 | 580 | 543 | 549 | 579,000 | 5,490 |
| 2008-09-16 | 567 | 579 | 559 | 576 | 527,000 | 5,760 |
| 2008-09-12 | 584 | 601 | 583 | 597 | 356,000 | 5,970 |
| 2008-09-11 | 586 | 597 | 575 | 583 | 356,000 | 5,830 |
| 2008-09-10 | 577 | 611 | 576 | 605 | 395,000 | 6,050 |
| 2008-09-09 | 610 | 610 | 587 | 596 | 281,000 | 5,960 |
| 2008-09-08 | 616 | 619 | 603 | 607 | 313,000 | 6,070 |
| 2008-09-05 | 558 | 569 | 556 | 566 | 242,000 | 5,660 |
| 2008-09-04 | 581 | 582 | 567 | 575 | 332,000 | 5,750 |
| 2008-09-03 | 568 | 593 | 567 | 589 | 356,000 | 5,890 |
| 2008-09-02 | 580 | 591 | 564 | 567 | 340,000 | 5,670 |
| 2008-09-01 | 594 | 594 | 580 | 585 | 237,000 | 5,850 |
| 2008-08-29 | 577 | 599 | 576 | 599 | 394,000 | 5,990 |
| 2008-08-28 | 574 | 574 | 556 | 567 | 271,000 | 5,670 |
| 2008-08-27 | 584 | 584 | 570 | 578 | 238,000 | 5,780 |
| 2008-08-26 | 592 | 593 | 581 | 590 | 172,000 | 5,900 |
| 2008-08-25 | 606 | 610 | 600 | 602 | 163,000 | 6,020 |
| 2008-08-22 | 593 | 597 | 584 | 589 | 190,000 | 5,890 |
| 2008-08-21 | 607 | 607 | 589 | 595 | 316,000 | 5,950 |
| 2008-08-20 | 587 | 607 | 587 | 597 | 226,000 | 5,970 |
| 2008-08-19 | 614 | 614 | 593 | 595 | 401,000 | 5,950 |
| 2008-08-18 | 608 | 635 | 608 | 619 | 422,000 | 6,190 |
| 2008-08-15 | 584 | 606 | 584 | 599 | 256,000 | 5,990 |
| 2008-08-14 | 593 | 603 | 588 | 588 | 210,000 | 5,880 |
| 2008-08-13 | 612 | 612 | 596 | 601 | 285,000 | 6,010 |
| 2008-08-12 | 624 | 624 | 614 | 616 | 211,000 | 6,160 |
| 2008-08-11 | 617 | 628 | 617 | 622 | 290,000 | 6,220 |
| 2008-08-08 | 599 | 620 | 594 | 609 | 400,000 | 6,090 |
| 2008-08-07 | 616 | 616 | 590 | 601 | 640,000 | 6,010 |
| 2008-08-06 | 630 | 645 | 628 | 635 | 557,000 | 6,350 |
| 2008-08-05 | 605 | 629 | 605 | 622 | 200,000 | 6,220 |
| 2008-08-04 | 627 | 638 | 609 | 611 | 298,000 | 6,110 |
| 2008-08-01 | 643 | 646 | 616 | 627 | 349,000 | 6,270 |
| 2008-07-31 | 640 | 645 | 623 | 640 | 306,000 | 6,400 |
| 2008-07-30 | 619 | 630 | 618 | 627 | 292,000 | 6,270 |
| 2008-07-29 | 607 | 613 | 596 | 603 | 542,000 | 6,030 |
| 2008-07-28 | 638 | 641 | 612 | 617 | 463,000 | 6,170 |
| 2008-07-25 | 640 | 647 | 635 | 640 | 572,000 | 6,400 |
| 2008-07-24 | 640 | 645 | 624 | 636 | 401,000 | 6,360 |
| 2008-07-23 | 623 | 644 | 621 | 625 | 498,000 | 6,250 |
| 2008-07-22 | 608 | 608 | 590 | 606 | 244,000 | 6,060 |
| 2008-07-18 | 602 | 606 | 588 | 592 | 388,000 | 5,920 |
| 2008-07-17 | 589 | 600 | 581 | 583 | 608,000 | 5,830 |
| 2008-07-16 | 594 | 599 | 577 | 578 | 739,000 | 5,780 |
| 2008-07-15 | 605 | 619 | 601 | 604 | 318,000 | 6,040 |
| 2008-07-14 | 608 | 628 | 607 | 608 | 486,000 | 6,080 |
| 2008-07-11 | 610 | 615 | 592 | 605 | 602,000 | 6,050 |
| 2008-07-10 | 606 | 616 | 599 | 609 | 394,000 | 6,090 |
| 2008-07-09 | 617 | 627 | 602 | 604 | 469,000 | 6,040 |
| 2008-07-08 | 621 | 624 | 598 | 602 | 375,000 | 6,020 |
| 2008-07-07 | 615 | 623 | 606 | 618 | 428,000 | 6,180 |
| 2008-07-04 | 625 | 627 | 613 | 625 | 315,000 | 6,250 |
| 2008-07-03 | 637 | 637 | 615 | 632 | 363,000 | 6,320 |
| 2008-07-02 | 669 | 669 | 632 | 636 | 363,000 | 6,360 |
| 2008-07-01 | 663 | 677 | 647 | 659 | 407,000 | 6,590 |
| 2008-06-30 | 646 | 673 | 640 | 663 | 462,000 | 6,630 |
| 2008-06-27 | 626 | 648 | 626 | 648 | 274,000 | 6,480 |
| 2008-06-26 | 649 | 659 | 643 | 646 | 259,000 | 6,460 |
| 2008-06-25 | 630 | 649 | 618 | 647 | 344,000 | 6,470 |
| 2008-06-24 | 633 | 645 | 632 | 640 | 178,000 | 6,400 |
| 2008-06-23 | 629 | 643 | 622 | 635 | 240,000 | 6,350 |
| 2008-06-20 | 659 | 661 | 637 | 638 | 280,000 | 6,380 |
| 2008-06-19 | 659 | 663 | 642 | 647 | 431,000 | 6,470 |
| 2008-06-18 | 675 | 677 | 658 | 668 | 320,000 | 6,680 |
| 2008-06-17 | 680 | 687 | 668 | 672 | 413,000 | 6,720 |
| 2008-06-16 | 681 | 687 | 657 | 673 | 452,000 | 6,730 |
| 2008-06-13 | 653 | 667 | 651 | 666 | 482,000 | 6,660 |
| 2008-06-12 | 669 | 672 | 646 | 655 | 448,000 | 6,550 |
| 2008-06-11 | 685 | 685 | 663 | 669 | 249,000 | 6,690 |
| 2008-06-10 | 676 | 686 | 675 | 677 | 296,000 | 6,770 |
| 2008-06-09 | 690 | 699 | 672 | 675 | 334,000 | 6,750 |
| 2008-06-06 | 723 | 723 | 695 | 695 | 281,000 | 6,950 |
| 2008-06-05 | 701 | 712 | 690 | 711 | 214,000 | 7,110 |
| 2008-06-04 | 695 | 715 | 695 | 711 | 309,000 | 7,110 |
| 2008-06-03 | 714 | 718 | 692 | 694 | 414,000 | 6,940 |
| 2008-06-02 | 704 | 729 | 691 | 724 | 411,000 | 7,240 |
| 2008-05-30 | 714 | 718 | 706 | 714 | 242,000 | 7,140 |
| 2008-05-29 | 680 | 702 | 677 | 701 | 247,000 | 7,010 |
| 2008-05-28 | 703 | 709 | 675 | 681 | 608,000 | 6,810 |
| 2008-05-27 | 702 | 714 | 697 | 713 | 220,000 | 7,130 |
| 2008-05-26 | 696 | 705 | 685 | 687 | 272,000 | 6,870 |
| 2008-05-23 | 699 | 725 | 694 | 715 | 577,000 | 7,150 |
| 2008-05-22 | 712 | 713 | 695 | 707 | 569,000 | 7,070 |
| 2008-05-21 | 725 | 748 | 706 | 714 | 754,000 | 7,140 |
| 2008-05-20 | 762 | 767 | 751 | 756 | 249,000 | 7,560 |
| 2008-05-19 | 756 | 760 | 745 | 755 | 266,000 | 7,550 |
| 2008-05-16 | 763 | 772 | 757 | 763 | 510,000 | 7,630 |
| 2008-05-15 | 745 | 760 | 742 | 754 | 554,000 | 7,540 |
| 2008-05-14 | 720 | 744 | 716 | 738 | 496,000 | 7,380 |
| 2008-05-13 | 707 | 726 | 698 | 714 | 365,000 | 7,140 |
| 2008-05-12 | 700 | 702 | 691 | 697 | 195,000 | 6,970 |
| 2008-05-09 | 710 | 715 | 702 | 703 | 236,000 | 7,030 |
| 2008-05-08 | 720 | 722 | 716 | 720 | 219,000 | 7,200 |
| 2008-05-07 | 731 | 732 | 717 | 730 | 266,000 | 7,300 |
| 2008-05-02 | 716 | 727 | 714 | 727 | 383,000 | 7,270 |
| 2008-05-01 | 705 | 714 | 701 | 710 | 234,000 | 7,100 |
| 2008-04-30 | 687 | 717 | 680 | 714 | 424,000 | 7,140 |
| 2008-04-28 | 688 | 710 | 680 | 704 | 359,000 | 7,040 |
| 2008-04-25 | 668 | 696 | 668 | 691 | 307,000 | 6,910 |
| 2008-04-24 | 661 | 668 | 656 | 662 | 144,000 | 6,620 |
| 2008-04-23 | 665 | 683 | 663 | 670 | 228,000 | 6,700 |
| 2008-04-22 | 672 | 672 | 658 | 664 | 175,000 | 6,640 |
| 2008-04-21 | 684 | 684 | 664 | 673 | 182,000 | 6,730 |
| 2008-04-18 | 670 | 673 | 655 | 671 | 253,000 | 6,710 |
| 2008-04-17 | 659 | 670 | 658 | 661 | 242,000 | 6,610 |
| 2008-04-16 | 631 | 650 | 631 | 650 | 195,000 | 6,500 |
| 2008-04-15 | 610 | 634 | 609 | 634 | 235,000 | 6,340 |
| 2008-04-14 | 614 | 616 | 605 | 614 | 299,000 | 6,140 |
| 2008-04-11 | 604 | 641 | 604 | 634 | 304,000 | 6,340 |
| 2008-04-10 | 606 | 619 | 606 | 607 | 217,000 | 6,070 |
| 2008-04-09 | 638 | 639 | 619 | 626 | 221,000 | 6,260 |
| 2008-04-08 | 665 | 666 | 640 | 640 | 121,000 | 6,400 |
| 2008-04-07 | 650 | 667 | 647 | 665 | 254,000 | 6,650 |
| 2008-04-04 | 642 | 658 | 640 | 651 | 207,000 | 6,510 |
| 2008-04-03 | 654 | 658 | 643 | 651 | 190,000 | 6,510 |
| 2008-04-02 | 644 | 657 | 644 | 655 | 380,000 | 6,550 |
| 2008-04-01 | 627 | 634 | 620 | 634 | 302,000 | 6,340 |
| 2008-03-31 | 635 | 635 | 595 | 608 | 469,000 | 6,080 |
| 2008-03-28 | 630 | 637 | 617 | 629 | 337,000 | 6,290 |
| 2008-03-27 | 609 | 626 | 609 | 622 | 434,000 | 6,220 |
| 2008-03-26 | 599 | 617 | 595 | 606 | 377,000 | 6,060 |
| 2008-03-25 | 616 | 616 | 599 | 602 | 431,000 | 6,020 |
| 2008-03-24 | 617 | 620 | 604 | 604 | 277,000 | 6,040 |
| 2008-03-21 | 594 | 611 | 593 | 607 | 328,000 | 6,070 |
| 2008-03-19 | 585 | 593 | 572 | 585 | 391,000 | 5,850 |
| 2008-03-18 | 578 | 578 | 558 | 572 | 567,000 | 5,720 |
| 2008-03-17 | 550 | 550 | 527 | 540 | 415,000 | 5,400 |
| 2008-03-14 | 580 | 580 | 551 | 555 | 495,000 | 5,550 |
| 2008-03-13 | 580 | 583 | 571 | 574 | 436,000 | 5,740 |
| 2008-03-12 | 601 | 610 | 590 | 593 | 393,000 | 5,930 |
| 2008-03-11 | 582 | 585 | 566 | 581 | 362,000 | 5,810 |
| 2008-03-10 | 567 | 587 | 567 | 582 | 422,000 | 5,820 |
| 2008-03-07 | 562 | 577 | 562 | 571 | 397,000 | 5,710 |
| 2008-03-06 | 580 | 586 | 571 | 581 | 336,000 | 5,810 |
| 2008-03-05 | 578 | 584 | 567 | 571 | 303,000 | 5,710 |
| 2008-03-04 | 605 | 605 | 581 | 584 | 547,000 | 5,840 |
| 2008-03-03 | 601 | 602 | 588 | 592 | 461,000 | 5,920 |
| 2008-02-29 | 605 | 614 | 601 | 607 | 416,000 | 6,070 |
| 2008-02-28 | 616 | 629 | 607 | 625 | 593,000 | 6,250 |
| 2008-02-27 | 618 | 627 | 613 | 622 | 369,000 | 6,220 |
| 2008-02-26 | 627 | 631 | 598 | 598 | 467,000 | 5,980 |
| 2008-02-25 | 612 | 634 | 612 | 626 | 404,000 | 6,260 |
| 2008-02-22 | 609 | 631 | 603 | 615 | 607,000 | 6,150 |
| 2008-02-21 | 608 | 621 | 606 | 615 | 323,000 | 6,150 |
| 2008-02-20 | 611 | 614 | 592 | 593 | 451,000 | 5,930 |
| 2008-02-19 | 632 | 633 | 608 | 614 | 493,000 | 6,140 |
| 2008-02-18 | 629 | 640 | 620 | 620 | 353,000 | 6,200 |
| 2008-02-15 | 630 | 636 | 612 | 628 | 556,000 | 6,280 |
| 2008-02-14 | 634 | 640 | 626 | 640 | 369,000 | 6,400 |
| 2008-02-13 | 648 | 658 | 620 | 622 | 308,000 | 6,220 |
| 2008-02-12 | 625 | 637 | 616 | 630 | 367,000 | 6,300 |
| 2008-02-08 | 624 | 645 | 624 | 630 | 330,000 | 6,300 |
| 2008-02-07 | 619 | 633 | 611 | 632 | 421,000 | 6,320 |
| 2008-02-06 | 620 | 630 | 612 | 623 | 597,000 | 6,230 |
| 2008-02-05 | 661 | 676 | 621 | 630 | 796,000 | 6,300 |
| 2008-02-04 | 676 | 681 | 664 | 681 | 447,000 | 6,810 |
| 2008-02-01 | 661 | 662 | 635 | 655 | 637,000 | 6,550 |
| 2008-01-31 | 623 | 660 | 616 | 660 | 494,000 | 6,600 |
| 2008-01-30 | 633 | 649 | 617 | 626 | 581,000 | 6,260 |
| 2008-01-29 | 650 | 654 | 630 | 642 | 377,000 | 6,420 |
| 2008-01-28 | 627 | 636 | 611 | 619 | 307,000 | 6,190 |
| 2008-01-25 | 604 | 629 | 604 | 629 | 438,000 | 6,290 |
| 2008-01-24 | 589 | 598 | 580 | 597 | 605,000 | 5,970 |
| 2008-01-23 | 573 | 574 | 556 | 569 | 386,000 | 5,690 |
| 2008-01-22 | 560 | 580 | 552 | 553 | 701,000 | 5,530 |
| 2008-01-21 | 609 | 613 | 594 | 600 | 610,000 | 6,000 |
| 2008-01-18 | 581 | 607 | 578 | 604 | 743,000 | 6,040 |
| 2008-01-17 | 601 | 617 | 591 | 611 | 609,000 | 6,110 |
| 2008-01-16 | 615 | 617 | 594 | 599 | 614,000 | 5,990 |
| 2008-01-15 | 642 | 642 | 613 | 616 | 527,000 | 6,160 |
| 2008-01-11 | 644 | 644 | 610 | 622 | 870,000 | 6,220 |
| 2008-01-10 | 645 | 645 | 627 | 630 | 296,000 | 6,300 |
| 2008-01-09 | 610 | 641 | 610 | 639 | 400,000 | 6,390 |
| 2008-01-08 | 608 | 628 | 603 | 625 | 771,000 | 6,250 |
| 2008-01-07 | 631 | 634 | 610 | 628 | 1,062,000 | 6,280 |
| 2008-01-04 | 660 | 664 | 626 | 630 | 687,000 | 6,300 |
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
