8522 (株)名古屋銀行 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 810 | 810 | 800 | 800 | 4,000 | 8,000 |
| 1992-12-29 | 810 | 810 | 810 | 810 | 3,000 | 8,100 |
| 1992-12-25 | 810 | 810 | 800 | 810 | 28,000 | 8,100 |
| 1992-12-24 | 805 | 805 | 800 | 800 | 9,000 | 8,000 |
| 1992-12-22 | 795 | 800 | 790 | 800 | 18,000 | 8,000 |
| 1992-12-21 | 795 | 805 | 795 | 805 | 12,000 | 8,050 |
| 1992-12-18 | 809 | 809 | 804 | 809 | 16,000 | 8,090 |
| 1992-12-17 | 805 | 805 | 799 | 799 | 35,000 | 7,990 |
| 1992-12-16 | 800 | 805 | 800 | 805 | 18,000 | 8,050 |
| 1992-12-15 | 796 | 805 | 796 | 805 | 12,000 | 8,050 |
| 1992-12-14 | 800 | 800 | 796 | 796 | 6,000 | 7,960 |
| 1992-12-11 | 797 | 797 | 797 | 797 | 3,000 | 7,970 |
| 1992-12-10 | 795 | 795 | 795 | 795 | 16,000 | 7,950 |
| 1992-12-09 | 800 | 800 | 796 | 796 | 2,000 | 7,960 |
| 1992-12-08 | 796 | 805 | 795 | 795 | 25,000 | 7,950 |
| 1992-12-07 | 795 | 795 | 795 | 795 | 3,000 | 7,950 |
| 1992-12-04 | 800 | 800 | 795 | 795 | 5,000 | 7,950 |
| 1992-12-03 | 800 | 800 | 800 | 800 | 35,000 | 8,000 |
| 1992-12-02 | 795 | 800 | 795 | 800 | 40,000 | 8,000 |
| 1992-12-01 | 800 | 800 | 795 | 795 | 46,000 | 7,950 |
| 1992-11-30 | 805 | 805 | 799 | 800 | 12,000 | 8,000 |
| 1992-11-27 | 800 | 805 | 800 | 805 | 6,000 | 8,050 |
| 1992-11-26 | 800 | 805 | 800 | 800 | 33,000 | 8,000 |
| 1992-11-25 | 805 | 805 | 800 | 800 | 29,000 | 8,000 |
| 1992-11-24 | 810 | 810 | 810 | 810 | 3,000 | 8,100 |
| 1992-11-20 | 810 | 810 | 809 | 810 | 4,000 | 8,100 |
| 1992-11-19 | 810 | 815 | 800 | 815 | 26,000 | 8,150 |
| 1992-11-18 | 805 | 805 | 800 | 800 | 23,000 | 8,000 |
| 1992-11-17 | 805 | 805 | 805 | 805 | 3,000 | 8,050 |
| 1992-11-16 | 810 | 810 | 810 | 810 | 19,000 | 8,100 |
| 1992-11-13 | 815 | 815 | 800 | 810 | 54,000 | 8,100 |
| 1992-11-12 | 815 | 815 | 814 | 815 | 15,000 | 8,150 |
| 1992-11-11 | 820 | 820 | 820 | 820 | 22,000 | 8,200 |
| 1992-11-10 | 820 | 820 | 820 | 820 | 34,000 | 8,200 |
| 1992-11-09 | 822 | 822 | 820 | 820 | 27,000 | 8,200 |
| 1992-11-06 | 825 | 825 | 821 | 822 | 15,000 | 8,220 |
| 1992-11-05 | 825 | 827 | 825 | 825 | 9,000 | 8,250 |
| 1992-11-04 | 825 | 826 | 825 | 826 | 4,000 | 8,260 |
| 1992-11-02 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
| 1992-10-30 | 825 | 825 | 825 | 825 | 10,000 | 8,250 |
| 1992-10-29 | 830 | 830 | 825 | 825 | 12,000 | 8,250 |
| 1992-10-28 | 829 | 829 | 820 | 820 | 23,000 | 8,200 |
| 1992-10-27 | 828 | 828 | 825 | 825 | 2,000 | 8,250 |
| 1992-10-26 | 827 | 828 | 827 | 828 | 2,000 | 8,280 |
| 1992-10-23 | 825 | 828 | 820 | 828 | 39,000 | 8,280 |
| 1992-10-22 | 825 | 825 | 825 | 825 | 74,000 | 8,250 |
| 1992-10-21 | 832 | 832 | 825 | 825 | 22,000 | 8,250 |
| 1992-10-20 | 831 | 831 | 831 | 831 | 19,000 | 8,310 |
| 1992-10-19 | 830 | 831 | 830 | 831 | 52,000 | 8,310 |
| 1992-10-16 | 835 | 835 | 831 | 831 | 10,000 | 8,310 |
| 1992-10-15 | 835 | 835 | 835 | 835 | 13,000 | 8,350 |
| 1992-10-14 | 840 | 840 | 835 | 835 | 6,000 | 8,350 |
| 1992-10-13 | 830 | 830 | 830 | 830 | 58,000 | 8,300 |
| 1992-10-12 | 830 | 830 | 830 | 830 | 8,000 | 8,300 |
| 1992-10-09 | 830 | 830 | 820 | 820 | 28,000 | 8,200 |
| 1992-10-08 | 829 | 830 | 827 | 827 | 10,000 | 8,270 |
| 1992-10-07 | 827 | 830 | 827 | 830 | 19,000 | 8,300 |
| 1992-10-06 | 828 | 829 | 828 | 828 | 9,000 | 8,280 |
| 1992-10-05 | 830 | 830 | 830 | 830 | 10,000 | 8,300 |
| 1992-10-02 | 830 | 830 | 830 | 830 | 25,000 | 8,300 |
| 1992-10-01 | 830 | 830 | 830 | 830 | 46,000 | 8,300 |
| 1992-09-30 | 830 | 830 | 830 | 830 | 4,000 | 8,300 |
| 1992-09-29 | 840 | 840 | 835 | 836 | 16,000 | 8,360 |
| 1992-09-28 | 840 | 840 | 840 | 840 | 30,000 | 8,400 |
| 1992-09-25 | 840 | 845 | 840 | 845 | 26,000 | 8,450 |
| 1992-09-24 | 840 | 840 | 840 | 840 | 6,000 | 8,400 |
| 1992-09-22 | 840 | 840 | 830 | 830 | 62,000 | 8,300 |
| 1992-09-21 | 830 | 830 | 830 | 830 | 36,000 | 8,300 |
| 1992-09-18 | 820 | 830 | 820 | 830 | 25,000 | 8,300 |
| 1992-09-17 | 840 | 845 | 820 | 820 | 39,000 | 8,200 |
| 1992-09-16 | 840 | 847 | 836 | 846 | 104,000 | 8,460 |
| 1992-09-14 | 830 | 840 | 820 | 840 | 146,000 | 8,400 |
| 1992-09-11 | 781 | 820 | 781 | 820 | 106,000 | 8,200 |
| 1992-09-10 | 750 | 780 | 748 | 780 | 40,000 | 7,800 |
| 1992-09-09 | 730 | 745 | 730 | 745 | 17,000 | 7,450 |
| 1992-09-08 | 740 | 740 | 730 | 730 | 21,000 | 7,300 |
| 1992-09-07 | 730 | 740 | 730 | 730 | 39,000 | 7,300 |
| 1992-09-04 | 720 | 730 | 705 | 730 | 26,000 | 7,300 |
| 1992-09-03 | 705 | 720 | 705 | 720 | 14,000 | 7,200 |
| 1992-09-02 | 715 | 715 | 705 | 705 | 8,000 | 7,050 |
| 1992-09-01 | 715 | 715 | 715 | 715 | 6,000 | 7,150 |
| 1992-08-31 | 720 | 720 | 720 | 720 | 7,000 | 7,200 |
| 1992-08-28 | 705 | 715 | 705 | 715 | 16,000 | 7,150 |
| 1992-08-27 | 710 | 715 | 710 | 715 | 24,000 | 7,150 |
| 1992-08-26 | 700 | 705 | 700 | 705 | 2,000 | 7,050 |
| 1992-08-25 | 710 | 710 | 700 | 700 | 18,000 | 7,000 |
| 1992-08-24 | 720 | 720 | 700 | 700 | 11,000 | 7,000 |
| 1992-08-21 | 720 | 720 | 720 | 720 | 9,000 | 7,200 |
| 1992-08-20 | 717 | 720 | 717 | 720 | 10,000 | 7,200 |
| 1992-08-19 | 713 | 713 | 710 | 710 | 2,000 | 7,100 |
| 1992-08-18 | 723 | 723 | 723 | 723 | 2,000 | 7,230 |
| 1992-08-17 | 728 | 729 | 728 | 729 | 18,000 | 7,290 |
| 1992-08-14 | 729 | 729 | 729 | 729 | 10,000 | 7,290 |
| 1992-08-13 | 739 | 739 | 739 | 739 | 20,000 | 7,390 |
| 1992-08-11 | 729 | 729 | 729 | 729 | 4,000 | 7,290 |
| 1992-08-10 | 730 | 730 | 730 | 730 | 5,000 | 7,300 |
| 1992-08-07 | 734 | 734 | 734 | 734 | 5,000 | 7,340 |
| 1992-08-04 | 735 | 735 | 734 | 734 | 5,000 | 7,340 |
| 1992-08-03 | 730 | 735 | 730 | 735 | 14,000 | 7,350 |
| 1992-07-30 | 734 | 734 | 734 | 734 | 1,000 | 7,340 |
| 1992-07-28 | 734 | 734 | 734 | 734 | 3,000 | 7,340 |
| 1992-07-27 | 744 | 744 | 734 | 734 | 12,000 | 7,340 |
| 1992-07-24 | 754 | 754 | 754 | 754 | 2,000 | 7,540 |
| 1992-07-23 | 748 | 755 | 748 | 755 | 5,000 | 7,550 |
| 1992-07-22 | 758 | 758 | 758 | 758 | 5,000 | 7,580 |
| 1992-07-21 | 758 | 758 | 758 | 758 | 10,000 | 7,580 |
| 1992-07-20 | 759 | 759 | 759 | 759 | 10,000 | 7,590 |
| 1992-07-17 | 759 | 759 | 754 | 759 | 17,000 | 7,590 |
| 1992-07-16 | 759 | 759 | 749 | 759 | 29,000 | 7,590 |
| 1992-07-15 | 759 | 759 | 759 | 759 | 6,000 | 7,590 |
| 1992-07-14 | 769 | 769 | 759 | 759 | 6,000 | 7,590 |
| 1992-07-13 | 759 | 759 | 759 | 759 | 4,000 | 7,590 |
| 1992-07-09 | 759 | 759 | 759 | 759 | 1,000 | 7,590 |
| 1992-07-08 | 760 | 760 | 760 | 760 | 5,000 | 7,600 |
| 1992-07-06 | 760 | 760 | 760 | 760 | 6,000 | 7,600 |
| 1992-07-03 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1992-07-02 | 760 | 760 | 760 | 760 | 7,000 | 7,600 |
| 1992-07-01 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1992-06-30 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1992-06-29 | 770 | 770 | 770 | 770 | 4,000 | 7,700 |
| 1992-06-26 | 790 | 790 | 780 | 780 | 11,000 | 7,800 |
| 1992-06-25 | 789 | 789 | 789 | 789 | 1,000 | 7,890 |
| 1992-06-24 | 778 | 800 | 778 | 790 | 23,000 | 7,900 |
| 1992-06-22 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1992-06-18 | 780 | 780 | 780 | 780 | 5,000 | 7,800 |
| 1992-06-17 | 790 | 790 | 790 | 790 | 4,000 | 7,900 |
| 1992-06-16 | 800 | 800 | 790 | 790 | 23,000 | 7,900 |
| 1992-06-15 | 785 | 800 | 785 | 800 | 20,000 | 8,000 |
| 1992-06-12 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1992-06-10 | 790 | 790 | 790 | 790 | 6,000 | 7,900 |
| 1992-06-09 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1992-06-08 | 790 | 790 | 790 | 790 | 56,000 | 7,900 |
| 1992-06-05 | 780 | 780 | 780 | 780 | 22,000 | 7,800 |
| 1992-06-04 | 780 | 780 | 780 | 780 | 20,000 | 7,800 |
| 1992-06-03 | 775 | 775 | 775 | 775 | 51,000 | 7,750 |
| 1992-06-02 | 769 | 769 | 769 | 769 | 12,000 | 7,690 |
| 1992-06-01 | 760 | 769 | 760 | 769 | 3,000 | 7,690 |
| 1992-05-28 | 770 | 770 | 770 | 770 | 10,000 | 7,700 |
| 1992-05-27 | 765 | 770 | 765 | 770 | 6,000 | 7,700 |
| 1992-05-26 | 765 | 765 | 765 | 765 | 10,000 | 7,650 |
| 1992-05-25 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1992-05-21 | 766 | 766 | 766 | 766 | 2,000 | 7,660 |
| 1992-05-20 | 771 | 771 | 771 | 771 | 11,000 | 7,710 |
| 1992-05-19 | 771 | 771 | 771 | 771 | 4,000 | 7,710 |
| 1992-05-18 | 760 | 761 | 760 | 761 | 8,000 | 7,610 |
| 1992-05-15 | 750 | 760 | 750 | 760 | 4,000 | 7,600 |
| 1992-05-14 | 760 | 760 | 760 | 760 | 23,000 | 7,600 |
| 1992-05-13 | 750 | 754 | 750 | 754 | 44,000 | 7,540 |
| 1992-05-12 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1992-05-11 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1992-05-08 | 760 | 760 | 760 | 760 | 6,000 | 7,600 |
| 1992-05-07 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1992-05-06 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1992-04-30 | 755 | 760 | 755 | 760 | 32,000 | 7,600 |
| 1992-04-24 | 770 | 770 | 760 | 765 | 8,000 | 7,650 |
| 1992-04-23 | 764 | 764 | 764 | 764 | 20,000 | 7,640 |
| 1992-04-22 | 764 | 764 | 764 | 764 | 12,000 | 7,640 |
| 1992-04-21 | 765 | 765 | 765 | 765 | 7,000 | 7,650 |
| 1992-04-20 | 765 | 775 | 765 | 765 | 8,000 | 7,650 |
| 1992-04-17 | 775 | 775 | 775 | 775 | 9,000 | 7,750 |
| 1992-04-16 | 774 | 775 | 774 | 775 | 7,000 | 7,750 |
| 1992-04-15 | 774 | 785 | 774 | 774 | 28,000 | 7,740 |
| 1992-04-14 | 785 | 785 | 774 | 774 | 25,000 | 7,740 |
| 1992-04-10 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1992-04-09 | 795 | 795 | 785 | 785 | 3,000 | 7,850 |
| 1992-04-08 | 799 | 799 | 799 | 799 | 2,000 | 7,990 |
| 1992-04-06 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1992-04-03 | 800 | 801 | 800 | 800 | 23,000 | 8,000 |
| 1992-04-02 | 795 | 795 | 795 | 795 | 10,000 | 7,950 |
| 1992-03-31 | 825 | 825 | 825 | 825 | 11,000 | 8,250 |
| 1992-03-27 | 835 | 835 | 835 | 835 | 4,000 | 8,350 |
| 1992-03-26 | 835 | 835 | 835 | 835 | 4,000 | 8,350 |
| 1992-03-25 | 849 | 849 | 847 | 847 | 16,000 | 8,470 |
| 1992-03-23 | 850 | 850 | 849 | 849 | 2,205,000 | 8,490 |
| 1992-03-19 | 850 | 850 | 850 | 850 | 6,000 | 8,500 |
| 1992-03-18 | 850 | 850 | 850 | 850 | 14,000 | 8,500 |
| 1992-03-17 | 851 | 851 | 850 | 850 | 35,000 | 8,500 |
| 1992-03-16 | 849 | 849 | 849 | 849 | 1,000 | 8,490 |
| 1992-03-13 | 850 | 850 | 850 | 850 | 21,000 | 8,500 |
| 1992-03-12 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1992-03-11 | 850 | 850 | 850 | 850 | 11,000 | 8,500 |
| 1992-03-10 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 1992-03-09 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1992-03-06 | 860 | 860 | 859 | 859 | 110,000 | 8,590 |
| 1992-03-05 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1992-03-04 | 850 | 850 | 850 | 850 | 8,000 | 8,500 |
| 1992-03-03 | 860 | 860 | 860 | 860 | 5,000 | 8,600 |
| 1992-03-02 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1992-02-28 | 860 | 860 | 860 | 860 | 8,000 | 8,600 |
| 1992-02-27 | 860 | 860 | 860 | 860 | 5,000 | 8,600 |
| 1992-02-26 | 860 | 860 | 860 | 860 | 6,000 | 8,600 |
| 1992-02-25 | 870 | 870 | 860 | 860 | 26,000 | 8,600 |
| 1992-02-24 | 860 | 860 | 860 | 860 | 16,000 | 8,600 |
| 1992-02-21 | 855 | 860 | 854 | 860 | 43,000 | 8,600 |
| 1992-02-18 | 855 | 855 | 855 | 855 | 18,000 | 8,550 |
| 1992-02-17 | 850 | 850 | 850 | 850 | 12,000 | 8,500 |
| 1992-02-13 | 850 | 850 | 850 | 850 | 10,000 | 8,500 |
| 1992-02-07 | 854 | 854 | 854 | 854 | 1,000 | 8,540 |
| 1992-02-06 | 854 | 855 | 854 | 855 | 3,000 | 8,550 |
| 1992-02-04 | 855 | 860 | 855 | 860 | 19,000 | 8,600 |
| 1992-02-03 | 865 | 865 | 865 | 865 | 10,000 | 8,650 |
| 1992-01-31 | 869 | 870 | 869 | 870 | 2,000 | 8,700 |
| 1992-01-30 | 865 | 870 | 865 | 870 | 4,000 | 8,700 |
| 1992-01-24 | 890 | 890 | 885 | 885 | 9,000 | 8,850 |
| 1992-01-23 | 899 | 899 | 890 | 890 | 17,000 | 8,900 |
| 1992-01-22 | 899 | 899 | 899 | 899 | 4,000 | 8,990 |
| 1992-01-21 | 900 | 900 | 890 | 890 | 3,000 | 8,900 |
| 1992-01-20 | 899 | 899 | 890 | 890 | 10,000 | 8,900 |
| 1992-01-17 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1992-01-16 | 900 | 900 | 900 | 900 | 6,000 | 9,000 |
| 1992-01-14 | 900 | 900 | 900 | 900 | 4,000 | 9,000 |
| 1992-01-13 | 900 | 910 | 900 | 910 | 35,000 | 9,100 |
| 1992-01-10 | 894 | 910 | 894 | 910 | 22,000 | 9,100 |
| 1992-01-07 | 944 | 944 | 944 | 944 | 4,000 | 9,440 |
| 1992-01-06 | 945 | 945 | 945 | 945 | 2,000 | 9,450 |
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
