8522 (株)名古屋銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 7,630 | 7,720 | 7,610 | 7,670 | 68,800 | 7,670 |
| 2025-05-19 | 7,550 | 7,650 | 7,500 | 7,620 | 56,300 | 7,620 |
| 2025-05-16 | 7,710 | 7,720 | 7,510 | 7,630 | 81,600 | 7,630 |
| 2025-05-15 | 8,000 | 8,020 | 7,720 | 7,770 | 121,800 | 7,770 |
| 2025-05-14 | 8,040 | 8,190 | 7,730 | 7,850 | 105,900 | 7,850 |
| 2025-05-13 | 8,110 | 8,230 | 7,900 | 8,000 | 136,800 | 8,000 |
| 2025-05-12 | 7,620 | 7,880 | 7,620 | 7,860 | 82,400 | 7,860 |
| 2025-05-09 | 7,300 | 7,540 | 7,300 | 7,520 | 74,500 | 7,520 |
| 2025-05-08 | 7,410 | 7,440 | 7,230 | 7,260 | 57,300 | 7,260 |
| 2025-05-07 | 7,160 | 7,500 | 7,130 | 7,420 | 103,200 | 7,420 |
| 2025-05-02 | 7,130 | 7,220 | 6,960 | 7,030 | 82,000 | 7,030 |
| 2025-05-01 | 7,540 | 7,550 | 7,170 | 7,210 | 56,600 | 7,210 |
| 2025-04-30 | 7,360 | 7,480 | 7,350 | 7,470 | 48,900 | 7,470 |
| 2025-04-28 | 7,260 | 7,340 | 7,260 | 7,290 | 57,100 | 7,290 |
| 2025-04-25 | 7,380 | 7,480 | 7,220 | 7,240 | 61,600 | 7,240 |
| 2025-04-24 | 7,430 | 7,510 | 7,330 | 7,330 | 85,000 | 7,330 |
| 2025-04-23 | 7,270 | 7,560 | 7,210 | 7,330 | 220,200 | 7,330 |
| 2025-04-22 | 6,540 | 7,070 | 6,500 | 7,060 | 161,200 | 7,060 |
| 2025-04-21 | 6,560 | 6,590 | 6,490 | 6,560 | 30,700 | 6,560 |
| 2025-04-18 | 6,530 | 6,680 | 6,530 | 6,640 | 47,200 | 6,640 |
| 2025-04-17 | 6,250 | 6,470 | 6,250 | 6,470 | 42,800 | 6,470 |
| 2025-04-16 | 6,420 | 6,490 | 6,220 | 6,260 | 64,700 | 6,260 |
| 2025-04-15 | 6,400 | 6,470 | 6,350 | 6,410 | 40,200 | 6,410 |
| 2025-04-14 | 6,130 | 6,350 | 6,040 | 6,300 | 56,800 | 6,300 |
| 2025-04-11 | 6,030 | 6,160 | 5,900 | 6,110 | 88,600 | 6,110 |
| 2025-04-10 | 6,460 | 6,470 | 6,280 | 6,330 | 169,400 | 6,330 |
| 2025-04-09 | 5,830 | 5,940 | 5,700 | 5,760 | 166,800 | 5,760 |
| 2025-04-08 | 6,060 | 6,320 | 6,030 | 6,200 | 85,800 | 6,200 |
| 2025-04-07 | 5,660 | 5,770 | 5,440 | 5,610 | 123,100 | 5,610 |
| 2025-04-04 | 6,700 | 6,700 | 6,170 | 6,360 | 126,300 | 6,360 |
| 2025-04-03 | 7,230 | 7,290 | 6,900 | 7,010 | 126,700 | 7,010 |
| 2025-04-02 | 7,730 | 7,730 | 7,540 | 7,680 | 61,700 | 7,680 |
| 2025-04-01 | 7,920 | 8,000 | 7,730 | 7,770 | 49,700 | 7,770 |
| 2025-03-31 | 7,910 | 7,980 | 7,740 | 7,870 | 106,500 | 7,870 |
| 2025-03-28 | 8,280 | 8,430 | 8,140 | 8,210 | 81,800 | 8,210 |
| 2025-03-27 | 8,080 | 8,320 | 8,010 | 8,320 | 166,600 | 8,320 |
| 2025-03-26 | 8,040 | 8,060 | 7,930 | 8,040 | 51,600 | 8,040 |
| 2025-03-25 | 8,170 | 8,170 | 7,980 | 8,020 | 61,400 | 8,020 |
| 2025-03-24 | 8,250 | 8,250 | 8,100 | 8,120 | 49,100 | 8,120 |
| 2025-03-21 | 7,980 | 8,240 | 7,980 | 8,230 | 72,000 | 8,230 |
| 2025-03-19 | 7,900 | 8,020 | 7,860 | 7,930 | 74,100 | 7,930 |
| 2025-03-18 | 7,790 | 8,020 | 7,750 | 7,970 | 98,100 | 7,970 |
| 2025-03-17 | 7,640 | 7,690 | 7,560 | 7,640 | 67,300 | 7,640 |
| 2025-03-14 | 7,410 | 7,570 | 7,360 | 7,570 | 56,200 | 7,570 |
| 2025-03-13 | 7,380 | 7,490 | 7,340 | 7,400 | 88,800 | 7,400 |
| 2025-03-12 | 7,170 | 7,340 | 7,170 | 7,330 | 46,700 | 7,330 |
| 2025-03-11 | 7,190 | 7,270 | 6,970 | 7,150 | 74,200 | 7,150 |
| 2025-03-10 | 7,500 | 7,520 | 7,340 | 7,340 | 32,300 | 7,340 |
| 2025-03-07 | 7,430 | 7,480 | 7,310 | 7,460 | 54,300 | 7,460 |
| 2025-03-06 | 7,410 | 7,540 | 7,380 | 7,520 | 52,800 | 7,520 |
| 2025-03-05 | 7,210 | 7,430 | 7,210 | 7,360 | 48,300 | 7,360 |
| 2025-03-04 | 7,240 | 7,290 | 7,130 | 7,260 | 49,700 | 7,260 |
| 2025-03-03 | 7,300 | 7,350 | 7,170 | 7,260 | 52,900 | 7,260 |
| 2025-02-28 | 7,310 | 7,310 | 7,130 | 7,170 | 54,600 | 7,170 |
| 2025-02-27 | 7,400 | 7,430 | 7,240 | 7,350 | 56,700 | 7,350 |
| 2025-02-26 | 7,330 | 7,380 | 7,290 | 7,370 | 33,100 | 7,370 |
| 2025-02-25 | 7,320 | 7,430 | 7,290 | 7,320 | 53,700 | 7,320 |
| 2025-02-21 | 7,410 | 7,440 | 7,330 | 7,440 | 51,700 | 7,440 |
| 2025-02-20 | 7,540 | 7,610 | 7,380 | 7,480 | 61,700 | 7,480 |
| 2025-02-19 | 7,730 | 7,860 | 7,500 | 7,540 | 65,400 | 7,540 |
| 2025-02-18 | 7,700 | 7,840 | 7,640 | 7,720 | 40,300 | 7,720 |
| 2025-02-17 | 7,650 | 7,760 | 7,590 | 7,660 | 43,500 | 7,660 |
| 2025-02-14 | 7,470 | 7,680 | 7,340 | 7,650 | 58,400 | 7,650 |
| 2025-02-13 | 7,580 | 7,580 | 7,350 | 7,420 | 75,300 | 7,420 |
| 2025-02-12 | 7,430 | 7,620 | 7,390 | 7,590 | 66,700 | 7,590 |
| 2025-02-10 | 7,480 | 7,530 | 7,290 | 7,340 | 52,000 | 7,340 |
| 2025-02-07 | 7,450 | 7,490 | 7,320 | 7,410 | 68,500 | 7,410 |
| 2025-02-06 | 7,360 | 7,390 | 7,280 | 7,360 | 49,800 | 7,360 |
| 2025-02-05 | 7,350 | 7,520 | 7,290 | 7,380 | 89,500 | 7,380 |
| 2025-02-04 | 7,160 | 7,330 | 7,070 | 7,280 | 97,400 | 7,280 |
| 2025-02-03 | 7,110 | 7,170 | 6,970 | 7,010 | 82,700 | 7,010 |
| 2025-01-31 | 7,240 | 7,250 | 7,100 | 7,210 | 50,500 | 7,210 |
| 2025-01-30 | 6,960 | 7,090 | 6,960 | 7,090 | 53,200 | 7,090 |
| 2025-01-29 | 6,940 | 6,990 | 6,870 | 6,950 | 46,900 | 6,950 |
| 2025-01-28 | 6,800 | 6,910 | 6,770 | 6,890 | 48,300 | 6,890 |
| 2025-01-27 | 6,790 | 6,880 | 6,760 | 6,770 | 40,600 | 6,770 |
| 2025-01-24 | 6,770 | 6,780 | 6,630 | 6,690 | 38,600 | 6,690 |
| 2025-01-23 | 6,780 | 6,780 | 6,680 | 6,740 | 53,700 | 6,740 |
| 2025-01-22 | 6,850 | 6,870 | 6,720 | 6,810 | 38,200 | 6,810 |
| 2025-01-21 | 6,900 | 6,930 | 6,680 | 6,800 | 49,300 | 6,800 |
| 2025-01-20 | 6,850 | 6,900 | 6,750 | 6,800 | 40,200 | 6,800 |
| 2025-01-17 | 6,790 | 6,800 | 6,600 | 6,790 | 52,100 | 6,790 |
| 2025-01-16 | 6,800 | 6,860 | 6,770 | 6,770 | 62,700 | 6,770 |
| 2025-01-15 | 6,540 | 6,680 | 6,540 | 6,680 | 68,100 | 6,680 |
| 2025-01-14 | 6,490 | 6,500 | 6,380 | 6,460 | 42,800 | 6,460 |
| 2025-01-10 | 6,560 | 6,560 | 6,440 | 6,490 | 42,900 | 6,490 |
| 2025-01-09 | 6,530 | 6,570 | 6,490 | 6,530 | 39,800 | 6,530 |
| 2025-01-08 | 6,420 | 6,570 | 6,390 | 6,530 | 64,600 | 6,530 |
| 2025-01-07 | 6,500 | 6,500 | 6,410 | 6,450 | 59,000 | 6,450 |
| 2025-01-06 | 6,420 | 6,450 | 6,380 | 6,450 | 40,800 | 6,450 |
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