8522 (株)名古屋銀行 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 945 | 945 | 945 | 945 | 1,000 | 9,450 |
| 1991-12-26 | 950 | 950 | 948 | 948 | 5,000 | 9,480 |
| 1991-12-25 | 930 | 950 | 930 | 950 | 13,000 | 9,500 |
| 1991-12-24 | 925 | 925 | 925 | 925 | 16,000 | 9,250 |
| 1991-12-20 | 926 | 926 | 926 | 926 | 1,000 | 9,260 |
| 1991-12-19 | 925 | 925 | 925 | 925 | 18,000 | 9,250 |
| 1991-12-18 | 920 | 925 | 920 | 925 | 5,000 | 9,250 |
| 1991-12-17 | 910 | 920 | 910 | 920 | 9,000 | 9,200 |
| 1991-12-16 | 910 | 915 | 910 | 915 | 3,000 | 9,150 |
| 1991-12-13 | 905 | 906 | 905 | 906 | 33,000 | 9,060 |
| 1991-12-12 | 910 | 910 | 910 | 910 | 4,000 | 9,100 |
| 1991-12-11 | 910 | 910 | 905 | 910 | 22,000 | 9,100 |
| 1991-12-10 | 910 | 910 | 910 | 910 | 9,000 | 9,100 |
| 1991-12-05 | 915 | 915 | 915 | 915 | 4,000 | 9,150 |
| 1991-12-04 | 910 | 910 | 910 | 910 | 6,000 | 9,100 |
| 1991-12-03 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1991-12-02 | 910 | 910 | 910 | 910 | 7,000 | 9,100 |
| 1991-11-29 | 905 | 910 | 905 | 910 | 8,000 | 9,100 |
| 1991-11-26 | 905 | 905 | 905 | 905 | 3,000 | 9,050 |
| 1991-11-25 | 905 | 905 | 905 | 905 | 4,000 | 9,050 |
| 1991-11-22 | 905 | 905 | 905 | 905 | 5,000 | 9,050 |
| 1991-11-21 | 905 | 905 | 905 | 905 | 7,000 | 9,050 |
| 1991-11-20 | 916 | 916 | 905 | 905 | 711,000 | 9,050 |
| 1991-11-19 | 910 | 924 | 910 | 916 | 708,000 | 9,160 |
| 1991-11-18 | 935 | 935 | 935 | 935 | 17,000 | 9,350 |
| 1991-11-15 | 944 | 945 | 935 | 935 | 5,000 | 9,350 |
| 1991-11-14 | 935 | 945 | 935 | 945 | 7,000 | 9,450 |
| 1991-11-13 | 935 | 935 | 935 | 935 | 17,000 | 9,350 |
| 1991-11-11 | 910 | 945 | 910 | 945 | 7,000 | 9,450 |
| 1991-11-08 | 905 | 905 | 905 | 905 | 1,000 | 9,050 |
| 1991-11-07 | 903 | 903 | 903 | 903 | 3,000 | 9,030 |
| 1991-11-06 | 903 | 903 | 903 | 903 | 1,000 | 9,030 |
| 1991-11-05 | 901 | 901 | 901 | 901 | 8,000 | 9,010 |
| 1991-11-01 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1991-10-31 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 1991-10-30 | 920 | 920 | 920 | 920 | 4,000 | 9,200 |
| 1991-10-29 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1991-10-25 | 901 | 901 | 901 | 901 | 7,000 | 9,010 |
| 1991-10-24 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1991-10-23 | 910 | 910 | 910 | 910 | 1,000 | 9,100 |
| 1991-10-22 | 910 | 910 | 910 | 910 | 5,000 | 9,100 |
| 1991-10-15 | 980 | 990 | 980 | 990 | 36,000 | 9,900 |
| 1991-10-14 | 990 | 990 | 990 | 990 | 10,000 | 9,900 |
| 1991-10-11 | 999 | 999 | 999 | 999 | 2,000 | 9,990 |
| 1991-10-04 | 1,000 | 1,020 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1991-10-03 | 980 | 1,000 | 980 | 1,000 | 5,000 | 10,000 |
| 1991-10-02 | 980 | 980 | 980 | 980 | 1,000 | 9,800 |
| 1991-10-01 | 1,010 | 1,020 | 1,010 | 1,020 | 20,000 | 10,200 |
| 1991-09-27 | 980 | 1,020 | 980 | 1,020 | 12,000 | 10,200 |
| 1991-09-26 | 980 | 1,000 | 980 | 1,000 | 13,000 | 10,000 |
| 1991-09-25 | 980 | 980 | 980 | 980 | 11,000 | 9,800 |
| 1991-09-20 | 960 | 960 | 960 | 960 | 27,000 | 9,600 |
| 1991-09-19 | 961 | 961 | 960 | 960 | 4,000 | 9,600 |
| 1991-09-18 | 950 | 960 | 950 | 960 | 34,000 | 9,600 |
| 1991-09-17 | 959 | 959 | 950 | 950 | 22,000 | 9,500 |
| 1991-09-13 | 950 | 960 | 950 | 960 | 73,000 | 9,600 |
| 1991-09-12 | 915 | 920 | 915 | 920 | 4,000 | 9,200 |
| 1991-09-11 | 895 | 900 | 895 | 900 | 21,000 | 9,000 |
| 1991-09-10 | 875 | 900 | 875 | 900 | 5,000 | 9,000 |
| 1991-09-09 | 836 | 875 | 836 | 875 | 15,000 | 8,750 |
| 1991-09-05 | 836 | 846 | 836 | 846 | 5,000 | 8,460 |
| 1991-09-02 | 855 | 856 | 855 | 856 | 9,000 | 8,560 |
| 1991-08-28 | 855 | 855 | 855 | 855 | 1,000 | 8,550 |
| 1991-08-27 | 870 | 870 | 870 | 870 | 6,000 | 8,700 |
| 1991-08-23 | 931 | 931 | 930 | 930 | 2,000 | 9,300 |
| 1991-08-22 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 1991-08-21 | 925 | 925 | 925 | 925 | 2,000 | 9,250 |
| 1991-08-20 | 930 | 930 | 930 | 930 | 10,000 | 9,300 |
| 1991-08-19 | 930 | 930 | 930 | 930 | 8,000 | 9,300 |
| 1991-08-15 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 1991-08-14 | 920 | 930 | 920 | 930 | 5,000 | 9,300 |
| 1991-08-13 | 910 | 910 | 910 | 910 | 13,000 | 9,100 |
| 1991-08-09 | 910 | 910 | 910 | 910 | 2,000 | 9,100 |
| 1991-08-08 | 909 | 920 | 900 | 910 | 7,000 | 9,100 |
| 1991-08-07 | 909 | 910 | 909 | 909 | 4,000 | 9,090 |
| 1991-08-06 | 929 | 929 | 910 | 910 | 7,000 | 9,100 |
| 1991-08-05 | 930 | 930 | 930 | 930 | 4,000 | 9,300 |
| 1991-07-31 | 969 | 970 | 969 | 970 | 3,000 | 9,700 |
| 1991-07-30 | 970 | 970 | 969 | 969 | 8,000 | 9,690 |
| 1991-07-29 | 978 | 978 | 970 | 970 | 45,000 | 9,700 |
| 1991-07-26 | 976 | 976 | 976 | 976 | 1,000 | 9,760 |
| 1991-07-25 | 975 | 980 | 975 | 980 | 34,000 | 9,800 |
| 1991-07-23 | 975 | 975 | 975 | 975 | 17,000 | 9,750 |
| 1991-07-22 | 990 | 990 | 985 | 985 | 24,000 | 9,850 |
| 1991-07-19 | 990 | 990 | 990 | 990 | 12,000 | 9,900 |
| 1991-07-18 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1991-07-17 | 980 | 981 | 980 | 980 | 17,000 | 9,800 |
| 1991-07-16 | 970 | 990 | 970 | 980 | 28,000 | 9,800 |
| 1991-07-15 | 950 | 970 | 950 | 970 | 13,000 | 9,700 |
| 1991-07-12 | 950 | 950 | 950 | 950 | 11,000 | 9,500 |
| 1991-07-11 | 950 | 950 | 950 | 950 | 11,000 | 9,500 |
| 1991-07-10 | 940 | 950 | 940 | 950 | 4,000 | 9,500 |
| 1991-07-08 | 970 | 970 | 950 | 950 | 27,000 | 9,500 |
| 1991-07-05 | 980 | 980 | 970 | 970 | 8,000 | 9,700 |
| 1991-07-04 | 970 | 970 | 970 | 970 | 3,000 | 9,700 |
| 1991-07-02 | 1,000 | 1,000 | 980 | 980 | 8,000 | 9,800 |
| 1991-07-01 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 10,000 |
| 1991-06-27 | 980 | 980 | 980 | 980 | 11,000 | 9,800 |
| 1991-06-26 | 1,000 | 1,010 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1991-06-25 | 985 | 985 | 985 | 985 | 3,000 | 9,850 |
| 1991-06-24 | 975 | 1,000 | 975 | 985 | 19,000 | 9,850 |
| 1991-06-21 | 981 | 981 | 980 | 980 | 3,000 | 9,800 |
| 1991-06-20 | 1,000 | 1,010 | 980 | 980 | 5,000 | 9,800 |
| 1991-06-18 | 995 | 995 | 995 | 995 | 10,000 | 9,950 |
| 1991-06-14 | 1,030 | 1,030 | 995 | 995 | 36,000 | 9,950 |
| 1991-06-13 | 1,030 | 1,030 | 1,020 | 1,020 | 52,000 | 10,200 |
| 1991-06-12 | 1,020 | 1,020 | 1,020 | 1,020 | 54,000 | 10,200 |
| 1991-06-11 | 1,020 | 1,020 | 1,020 | 1,020 | 14,000 | 10,200 |
| 1991-06-10 | 1,020 | 1,020 | 1,020 | 1,020 | 51,000 | 10,200 |
| 1991-06-07 | 1,010 | 1,020 | 1,010 | 1,020 | 17,000 | 10,200 |
| 1991-06-06 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 10,100 |
| 1991-06-05 | 1,000 | 1,000 | 1,000 | 1,000 | 15,000 | 10,000 |
| 1991-06-04 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 10,000 |
| 1991-06-03 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 10,000 |
| 1991-05-31 | 981 | 991 | 981 | 991 | 4,000 | 9,910 |
| 1991-05-30 | 981 | 981 | 981 | 981 | 9,000 | 9,810 |
| 1991-05-29 | 980 | 981 | 980 | 981 | 5,000 | 9,810 |
| 1991-05-28 | 990 | 990 | 990 | 990 | 5,000 | 9,900 |
| 1991-05-24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1991-05-22 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1991-05-21 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1991-05-20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1991-05-17 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 | 10,500 |
| 1991-05-16 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 10,500 |
| 1991-05-15 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 10,400 |
| 1991-05-14 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1991-05-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1991-05-08 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1991-05-07 | 990 | 990 | 990 | 990 | 7,000 | 9,900 |
| 1991-05-01 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 10,600 |
| 1991-04-25 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 10,700 |
| 1991-04-24 | 1,030 | 1,090 | 1,030 | 1,080 | 10,000 | 10,800 |
| 1991-04-23 | 1,020 | 1,050 | 1,020 | 1,050 | 6,000 | 10,500 |
| 1991-04-22 | 1,020 | 1,040 | 1,020 | 1,040 | 8,000 | 10,400 |
| 1991-04-19 | 1,000 | 1,020 | 1,000 | 1,020 | 9,000 | 10,200 |
| 1991-04-18 | 1,010 | 1,040 | 1,010 | 1,040 | 5,000 | 10,400 |
| 1991-04-17 | 1,000 | 1,030 | 1,000 | 1,030 | 9,000 | 10,300 |
| 1991-04-15 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 | 10,000 |
| 1991-04-12 | 997 | 1,000 | 997 | 1,000 | 3,000 | 10,000 |
| 1991-04-10 | 995 | 995 | 995 | 995 | 4,000 | 9,950 |
| 1991-04-09 | 1,000 | 1,000 | 995 | 995 | 6,000 | 9,950 |
| 1991-04-05 | 1,000 | 1,010 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1991-04-04 | 991 | 991 | 991 | 991 | 1,000 | 9,910 |
| 1991-04-03 | 990 | 1,000 | 980 | 980 | 3,000 | 9,800 |
| 1991-04-02 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1991-04-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1991-03-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1991-03-28 | 1,000 | 1,000 | 990 | 990 | 4,000 | 9,900 |
| 1991-03-27 | 1,000 | 1,000 | 990 | 1,000 | 9,000 | 10,000 |
| 1991-03-26 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1991-03-25 | 1,030 | 1,030 | 1,000 | 1,000 | 14,000 | 10,000 |
| 1991-03-20 | 1,090 | 1,090 | 1,060 | 1,060 | 4,000 | 10,600 |
| 1991-03-19 | 1,100 | 1,100 | 1,050 | 1,050 | 10,000 | 10,500 |
| 1991-03-18 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 | 11,000 |
| 1991-03-15 | 1,080 | 1,100 | 1,080 | 1,100 | 27,000 | 11,000 |
| 1991-03-14 | 1,050 | 1,070 | 1,050 | 1,070 | 27,000 | 10,700 |
| 1991-03-13 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 10,400 |
| 1991-03-12 | 1,060 | 1,070 | 1,040 | 1,040 | 15,000 | 10,400 |
| 1991-03-11 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1991-03-08 | 1,040 | 1,040 | 1,040 | 1,040 | 32,000 | 10,400 |
| 1991-03-07 | 1,040 | 1,040 | 1,040 | 1,040 | 17,000 | 10,400 |
| 1991-03-06 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1991-03-05 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 10,100 |
| 1991-02-28 | 1,060 | 1,100 | 1,060 | 1,100 | 13,000 | 11,000 |
| 1991-02-27 | 1,050 | 1,080 | 1,050 | 1,060 | 7,000 | 10,600 |
| 1991-02-26 | 1,060 | 1,080 | 1,060 | 1,060 | 23,000 | 10,600 |
| 1991-02-25 | 1,060 | 1,060 | 1,020 | 1,040 | 11,000 | 10,400 |
| 1991-02-22 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1991-02-21 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1991-02-20 | 1,020 | 1,060 | 1,020 | 1,060 | 29,000 | 10,600 |
| 1991-02-19 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 | 10,400 |
| 1991-02-18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1991-02-15 | 1,060 | 1,070 | 1,060 | 1,060 | 6,000 | 10,600 |
| 1991-02-14 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 10,600 |
| 1991-02-13 | 1,050 | 1,050 | 1,050 | 1,050 | 20,000 | 10,500 |
| 1991-02-07 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 10,700 |
| 1991-02-05 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 | 10,300 |
| 1991-01-28 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 10,800 |
| 1991-01-25 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 11,000 |
| 1991-01-24 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 10,400 |
| 1991-01-23 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 10,400 |
| 1991-01-22 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,800 |
| 1991-01-21 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 | 10,800 |
| 1991-01-18 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 10,600 |
| 1991-01-17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,800 |
| 1991-01-16 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 11,000 |
| 1991-01-14 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1991-01-11 | 1,120 | 1,120 | 1,090 | 1,090 | 4,000 | 10,900 |
| 1991-01-09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1991-01-08 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 | 11,400 |
| 1991-01-07 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1991-01-04 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 11,600 |
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
