8522 (株)名古屋銀行 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 706 | 720 | 690 | 720 | 133,000 | 7,200 |
| 1993-12-28 | 716 | 716 | 716 | 716 | 20,000 | 7,160 |
| 1993-12-27 | 716 | 716 | 716 | 716 | 31,000 | 7,160 |
| 1993-12-24 | 716 | 716 | 716 | 716 | 29,000 | 7,160 |
| 1993-12-22 | 717 | 717 | 716 | 716 | 6,000 | 7,160 |
| 1993-12-21 | 722 | 730 | 716 | 730 | 55,000 | 7,300 |
| 1993-12-20 | 730 | 740 | 716 | 717 | 47,000 | 7,170 |
| 1993-12-17 | 735 | 735 | 719 | 719 | 22,000 | 7,190 |
| 1993-12-16 | 735 | 750 | 735 | 740 | 59,000 | 7,400 |
| 1993-12-15 | 740 | 740 | 735 | 735 | 12,000 | 7,350 |
| 1993-12-14 | 751 | 751 | 750 | 750 | 7,000 | 7,500 |
| 1993-12-13 | 730 | 750 | 730 | 750 | 32,000 | 7,500 |
| 1993-12-10 | 715 | 720 | 715 | 720 | 66,000 | 7,200 |
| 1993-12-09 | 716 | 730 | 716 | 725 | 3,000 | 7,250 |
| 1993-12-08 | 750 | 750 | 715 | 715 | 84,000 | 7,150 |
| 1993-12-07 | 715 | 749 | 715 | 749 | 38,000 | 7,490 |
| 1993-12-06 | 730 | 730 | 715 | 716 | 5,028,000 | 7,160 |
| 1993-12-03 | 720 | 720 | 720 | 720 | 9,000 | 7,200 |
| 1993-12-02 | 720 | 720 | 715 | 720 | 34,000 | 7,200 |
| 1993-12-01 | 710 | 715 | 710 | 715 | 5,000 | 7,150 |
| 1993-11-30 | 725 | 725 | 701 | 701 | 21,000 | 7,010 |
| 1993-11-29 | 749 | 749 | 725 | 725 | 9,000 | 7,250 |
| 1993-11-26 | 758 | 759 | 749 | 749 | 26,000 | 7,490 |
| 1993-11-25 | 750 | 765 | 750 | 759 | 27,000 | 7,590 |
| 1993-11-24 | 750 | 760 | 750 | 759 | 16,000 | 7,590 |
| 1993-11-22 | 796 | 796 | 794 | 794 | 7,000 | 7,940 |
| 1993-11-19 | 790 | 800 | 785 | 800 | 44,000 | 8,000 |
| 1993-11-18 | 760 | 760 | 760 | 760 | 7,000 | 7,600 |
| 1993-11-17 | 760 | 760 | 750 | 750 | 30,000 | 7,500 |
| 1993-11-16 | 760 | 760 | 750 | 750 | 17,000 | 7,500 |
| 1993-11-15 | 770 | 770 | 765 | 765 | 2,219,000 | 7,650 |
| 1993-11-12 | 775 | 775 | 760 | 765 | 25,000 | 7,650 |
| 1993-11-11 | 771 | 776 | 771 | 775 | 4,000 | 7,750 |
| 1993-11-10 | 785 | 790 | 771 | 771 | 14,000 | 7,710 |
| 1993-11-09 | 801 | 810 | 800 | 800 | 26,000 | 8,000 |
| 1993-11-08 | 811 | 820 | 805 | 805 | 19,000 | 8,050 |
| 1993-11-05 | 829 | 829 | 819 | 820 | 15,000 | 8,200 |
| 1993-11-04 | 829 | 840 | 819 | 829 | 15,000 | 8,290 |
| 1993-11-02 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 1993-11-01 | 825 | 830 | 825 | 830 | 11,000 | 8,300 |
| 1993-10-29 | 819 | 825 | 819 | 825 | 4,000 | 8,250 |
| 1993-10-28 | 825 | 825 | 825 | 825 | 3,000 | 8,250 |
| 1993-10-27 | 830 | 830 | 830 | 830 | 4,000 | 8,300 |
| 1993-10-26 | 836 | 836 | 830 | 835 | 12,000 | 8,350 |
| 1993-10-25 | 838 | 838 | 830 | 830 | 10,000 | 8,300 |
| 1993-10-22 | 839 | 839 | 830 | 839 | 9,000 | 8,390 |
| 1993-10-21 | 831 | 840 | 831 | 835 | 14,000 | 8,350 |
| 1993-10-20 | 839 | 840 | 839 | 840 | 2,000 | 8,400 |
| 1993-10-19 | 840 | 840 | 840 | 840 | 7,000 | 8,400 |
| 1993-10-18 | 849 | 849 | 840 | 840 | 10,000 | 8,400 |
| 1993-10-15 | 852 | 852 | 849 | 849 | 15,000 | 8,490 |
| 1993-10-14 | 832 | 850 | 832 | 840 | 26,000 | 8,400 |
| 1993-10-13 | 831 | 850 | 831 | 849 | 38,000 | 8,490 |
| 1993-10-12 | 833 | 833 | 832 | 832 | 5,000 | 8,320 |
| 1993-10-08 | 832 | 832 | 832 | 832 | 3,000 | 8,320 |
| 1993-10-07 | 840 | 841 | 831 | 840 | 6,000 | 8,400 |
| 1993-10-06 | 831 | 850 | 831 | 840 | 17,000 | 8,400 |
| 1993-10-05 | 855 | 855 | 844 | 850 | 27,000 | 8,500 |
| 1993-10-04 | 839 | 839 | 839 | 839 | 14,000 | 8,390 |
| 1993-10-01 | 832 | 839 | 831 | 839 | 18,000 | 8,390 |
| 1993-09-30 | 832 | 832 | 832 | 832 | 4,000 | 8,320 |
| 1993-09-29 | 831 | 832 | 831 | 832 | 4,000 | 8,320 |
| 1993-09-28 | 840 | 840 | 831 | 832 | 5,000 | 8,320 |
| 1993-09-27 | 855 | 855 | 840 | 840 | 15,000 | 8,400 |
| 1993-09-24 | 832 | 832 | 830 | 830 | 75,000 | 8,300 |
| 1993-09-22 | 845 | 845 | 831 | 832 | 29,000 | 8,320 |
| 1993-09-21 | 839 | 839 | 835 | 839 | 48,000 | 8,390 |
| 1993-09-20 | 844 | 845 | 840 | 840 | 22,000 | 8,400 |
| 1993-09-17 | 831 | 845 | 831 | 845 | 26,000 | 8,450 |
| 1993-09-16 | 840 | 842 | 831 | 831 | 16,000 | 8,310 |
| 1993-09-14 | 845 | 849 | 832 | 832 | 29,000 | 8,320 |
| 1993-09-13 | 849 | 849 | 845 | 849 | 26,000 | 8,490 |
| 1993-09-10 | 840 | 840 | 831 | 831 | 21,000 | 8,310 |
| 1993-09-09 | 833 | 835 | 831 | 835 | 15,000 | 8,350 |
| 1993-09-08 | 835 | 835 | 830 | 835 | 35,000 | 8,350 |
| 1993-09-07 | 833 | 835 | 830 | 833 | 42,000 | 8,330 |
| 1993-09-06 | 834 | 834 | 831 | 833 | 24,000 | 8,330 |
| 1993-09-03 | 830 | 835 | 830 | 830 | 14,000 | 8,300 |
| 1993-09-02 | 831 | 835 | 830 | 830 | 26,000 | 8,300 |
| 1993-09-01 | 830 | 835 | 830 | 830 | 21,000 | 8,300 |
| 1993-08-31 | 825 | 830 | 824 | 830 | 5,000 | 8,300 |
| 1993-08-30 | 821 | 824 | 820 | 824 | 40,000 | 8,240 |
| 1993-08-27 | 820 | 820 | 815 | 818 | 39,000 | 8,180 |
| 1993-08-26 | 815 | 815 | 815 | 815 | 2,000 | 8,150 |
| 1993-08-25 | 820 | 820 | 810 | 810 | 21,000 | 8,100 |
| 1993-08-24 | 820 | 820 | 820 | 820 | 12,000 | 8,200 |
| 1993-08-23 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1993-08-20 | 834 | 835 | 810 | 820 | 24,000 | 8,200 |
| 1993-08-19 | 835 | 835 | 835 | 835 | 5,000 | 8,350 |
| 1993-08-18 | 840 | 840 | 835 | 835 | 53,000 | 8,350 |
| 1993-08-17 | 831 | 840 | 831 | 840 | 15,000 | 8,400 |
| 1993-08-16 | 839 | 839 | 830 | 830 | 4,000 | 8,300 |
| 1993-08-13 | 825 | 850 | 825 | 829 | 42,000 | 8,290 |
| 1993-08-12 | 829 | 829 | 825 | 825 | 43,000 | 8,250 |
| 1993-08-11 | 833 | 833 | 825 | 825 | 54,000 | 8,250 |
| 1993-08-10 | 833 | 833 | 832 | 832 | 12,000 | 8,320 |
| 1993-08-09 | 825 | 835 | 825 | 835 | 3,000 | 8,350 |
| 1993-08-06 | 815 | 824 | 810 | 824 | 14,000 | 8,240 |
| 1993-08-05 | 845 | 846 | 821 | 825 | 68,000 | 8,250 |
| 1993-08-04 | 790 | 836 | 790 | 835 | 177,000 | 8,350 |
| 1993-08-03 | 778 | 792 | 778 | 786 | 40,000 | 7,860 |
| 1993-08-02 | 778 | 778 | 775 | 777 | 36,000 | 7,770 |
| 1993-07-30 | 780 | 785 | 780 | 785 | 29,000 | 7,850 |
| 1993-07-29 | 770 | 780 | 770 | 777 | 23,000 | 7,770 |
| 1993-07-28 | 776 | 776 | 776 | 776 | 6,000 | 7,760 |
| 1993-07-27 | 771 | 775 | 766 | 775 | 10,000 | 7,750 |
| 1993-07-26 | 769 | 770 | 769 | 770 | 19,000 | 7,700 |
| 1993-07-23 | 770 | 770 | 765 | 770 | 9,000 | 7,700 |
| 1993-07-22 | 772 | 772 | 771 | 771 | 13,000 | 7,710 |
| 1993-07-21 | 772 | 772 | 772 | 772 | 26,000 | 7,720 |
| 1993-07-20 | 770 | 772 | 770 | 772 | 8,000 | 7,720 |
| 1993-07-19 | 783 | 783 | 780 | 780 | 5,000 | 7,800 |
| 1993-07-16 | 784 | 784 | 784 | 784 | 11,000 | 7,840 |
| 1993-07-15 | 785 | 785 | 785 | 785 | 28,000 | 7,850 |
| 1993-07-14 | 780 | 785 | 775 | 785 | 48,000 | 7,850 |
| 1993-07-13 | 770 | 775 | 770 | 770 | 49,000 | 7,700 |
| 1993-07-12 | 765 | 765 | 765 | 765 | 7,000 | 7,650 |
| 1993-07-09 | 765 | 765 | 751 | 760 | 15,000 | 7,600 |
| 1993-07-08 | 764 | 765 | 760 | 765 | 14,000 | 7,650 |
| 1993-07-07 | 765 | 765 | 765 | 765 | 12,000 | 7,650 |
| 1993-07-06 | 765 | 770 | 765 | 765 | 9,000 | 7,650 |
| 1993-07-05 | 770 | 770 | 765 | 765 | 17,000 | 7,650 |
| 1993-07-02 | 759 | 759 | 759 | 759 | 6,000 | 7,590 |
| 1993-07-01 | 769 | 769 | 769 | 769 | 1,000 | 7,690 |
| 1993-06-30 | 770 | 775 | 770 | 770 | 4,000 | 7,700 |
| 1993-06-29 | 771 | 775 | 770 | 770 | 3,000 | 7,700 |
| 1993-06-28 | 780 | 780 | 780 | 780 | 21,000 | 7,800 |
| 1993-06-25 | 780 | 780 | 777 | 780 | 5,000 | 7,800 |
| 1993-06-24 | 780 | 780 | 770 | 780 | 20,000 | 7,800 |
| 1993-06-23 | 790 | 790 | 780 | 780 | 13,000 | 7,800 |
| 1993-06-22 | 791 | 791 | 780 | 790 | 26,000 | 7,900 |
| 1993-06-21 | 789 | 800 | 789 | 790 | 14,000 | 7,900 |
| 1993-06-17 | 800 | 800 | 789 | 789 | 9,000 | 7,890 |
| 1993-06-16 | 802 | 805 | 797 | 805 | 54,000 | 8,050 |
| 1993-06-15 | 806 | 806 | 802 | 802 | 32,000 | 8,020 |
| 1993-06-14 | 804 | 810 | 804 | 806 | 21,000 | 8,060 |
| 1993-06-11 | 798 | 802 | 793 | 801 | 85,000 | 8,010 |
| 1993-06-10 | 798 | 798 | 795 | 798 | 31,000 | 7,980 |
| 1993-06-08 | 799 | 802 | 798 | 798 | 63,000 | 7,980 |
| 1993-06-07 | 802 | 802 | 798 | 798 | 25,000 | 7,980 |
| 1993-06-04 | 802 | 802 | 800 | 802 | 45,000 | 8,020 |
| 1993-06-03 | 799 | 800 | 799 | 800 | 8,000 | 8,000 |
| 1993-06-02 | 800 | 810 | 798 | 798 | 48,000 | 7,980 |
| 1993-06-01 | 805 | 815 | 800 | 800 | 59,000 | 8,000 |
| 1993-05-31 | 800 | 805 | 800 | 805 | 46,000 | 8,050 |
| 1993-05-28 | 804 | 805 | 801 | 805 | 26,000 | 8,050 |
| 1993-05-27 | 805 | 805 | 805 | 805 | 9,000 | 8,050 |
| 1993-05-26 | 800 | 805 | 800 | 805 | 10,000 | 8,050 |
| 1993-05-25 | 800 | 805 | 800 | 805 | 19,000 | 8,050 |
| 1993-05-24 | 800 | 800 | 799 | 800 | 40,000 | 8,000 |
| 1993-05-21 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
| 1993-05-20 | 801 | 810 | 800 | 810 | 22,000 | 8,100 |
| 1993-05-19 | 801 | 801 | 800 | 800 | 18,000 | 8,000 |
| 1993-05-18 | 800 | 801 | 800 | 801 | 22,000 | 8,010 |
| 1993-05-17 | 815 | 815 | 800 | 800 | 12,000 | 8,000 |
| 1993-05-14 | 817 | 818 | 817 | 818 | 2,000 | 8,180 |
| 1993-05-13 | 812 | 825 | 810 | 819 | 41,000 | 8,190 |
| 1993-05-12 | 819 | 819 | 812 | 813 | 24,000 | 8,130 |
| 1993-05-11 | 819 | 820 | 815 | 816 | 9,000 | 8,160 |
| 1993-05-10 | 815 | 820 | 815 | 820 | 15,000 | 8,200 |
| 1993-05-07 | 815 | 815 | 812 | 813 | 13,000 | 8,130 |
| 1993-05-06 | 817 | 817 | 816 | 817 | 24,000 | 8,170 |
| 1993-04-30 | 817 | 817 | 817 | 817 | 10,000 | 8,170 |
| 1993-04-28 | 820 | 820 | 815 | 817 | 10,000 | 8,170 |
| 1993-04-27 | 816 | 818 | 816 | 816 | 36,000 | 8,160 |
| 1993-04-26 | 817 | 818 | 816 | 816 | 24,000 | 8,160 |
| 1993-04-23 | 816 | 816 | 816 | 816 | 13,000 | 8,160 |
| 1993-04-22 | 818 | 818 | 816 | 816 | 4,000 | 8,160 |
| 1993-04-21 | 820 | 820 | 820 | 820 | 15,000 | 8,200 |
| 1993-04-20 | 816 | 820 | 816 | 816 | 52,000 | 8,160 |
| 1993-04-19 | 820 | 820 | 816 | 820 | 14,000 | 8,200 |
| 1993-04-16 | 832 | 836 | 820 | 820 | 35,000 | 8,200 |
| 1993-04-15 | 822 | 822 | 822 | 822 | 1,000 | 8,220 |
| 1993-04-14 | 841 | 841 | 841 | 841 | 9,000 | 8,410 |
| 1993-04-13 | 820 | 849 | 820 | 849 | 60,000 | 8,490 |
| 1993-04-12 | 820 | 820 | 820 | 820 | 12,000 | 8,200 |
| 1993-04-09 | 820 | 820 | 820 | 820 | 6,000 | 8,200 |
| 1993-04-08 | 830 | 830 | 816 | 816 | 21,000 | 8,160 |
| 1993-04-07 | 825 | 830 | 816 | 825 | 11,000 | 8,250 |
| 1993-04-06 | 815 | 815 | 815 | 815 | 2,000 | 8,150 |
| 1993-04-05 | 820 | 830 | 820 | 820 | 17,000 | 8,200 |
| 1993-04-02 | 825 | 830 | 821 | 830 | 20,000 | 8,300 |
| 1993-04-01 | 835 | 835 | 825 | 825 | 14,000 | 8,250 |
| 1993-03-31 | 830 | 835 | 830 | 830 | 24,000 | 8,300 |
| 1993-03-30 | 830 | 830 | 821 | 830 | 32,000 | 8,300 |
| 1993-03-29 | 835 | 835 | 830 | 830 | 27,000 | 8,300 |
| 1993-03-26 | 848 | 848 | 835 | 835 | 19,000 | 8,350 |
| 1993-03-25 | 850 | 855 | 837 | 850 | 127,000 | 8,500 |
| 1993-03-24 | 830 | 837 | 830 | 837 | 72,000 | 8,370 |
| 1993-03-23 | 830 | 840 | 825 | 825 | 36,000 | 8,250 |
| 1993-03-22 | 810 | 817 | 810 | 815 | 38,000 | 8,150 |
| 1993-03-19 | 815 | 830 | 810 | 810 | 52,000 | 8,100 |
| 1993-03-18 | 801 | 811 | 800 | 806 | 83,000 | 8,060 |
| 1993-03-17 | 802 | 805 | 800 | 801 | 32,000 | 8,010 |
| 1993-03-16 | 803 | 803 | 800 | 800 | 52,000 | 8,000 |
| 1993-03-15 | 800 | 804 | 800 | 800 | 65,000 | 8,000 |
| 1993-03-12 | 803 | 803 | 799 | 803 | 89,000 | 8,030 |
| 1993-03-11 | 801 | 805 | 798 | 805 | 85,000 | 8,050 |
| 1993-03-10 | 800 | 803 | 800 | 800 | 56,000 | 8,000 |
| 1993-03-09 | 801 | 805 | 800 | 800 | 52,000 | 8,000 |
| 1993-03-08 | 801 | 810 | 800 | 801 | 148,000 | 8,010 |
| 1993-03-05 | 800 | 800 | 800 | 800 | 12,000 | 8,000 |
| 1993-03-04 | 800 | 800 | 799 | 800 | 36,000 | 8,000 |
| 1993-03-03 | 800 | 800 | 799 | 800 | 14,000 | 8,000 |
| 1993-03-02 | 798 | 800 | 798 | 800 | 10,000 | 8,000 |
| 1993-03-01 | 800 | 806 | 798 | 798 | 68,000 | 7,980 |
| 1993-02-26 | 805 | 806 | 802 | 806 | 31,000 | 8,060 |
| 1993-02-25 | 800 | 803 | 800 | 801 | 23,000 | 8,010 |
| 1993-02-24 | 801 | 801 | 799 | 800 | 17,000 | 8,000 |
| 1993-02-23 | 800 | 801 | 800 | 801 | 37,000 | 8,010 |
| 1993-02-22 | 800 | 800 | 799 | 799 | 15,000 | 7,990 |
| 1993-02-19 | 800 | 801 | 800 | 801 | 44,000 | 8,010 |
| 1993-02-18 | 804 | 804 | 800 | 800 | 43,000 | 8,000 |
| 1993-02-17 | 804 | 804 | 803 | 804 | 36,000 | 8,040 |
| 1993-02-16 | 806 | 806 | 804 | 804 | 16,000 | 8,040 |
| 1993-02-15 | 804 | 805 | 803 | 805 | 38,000 | 8,050 |
| 1993-02-12 | 804 | 804 | 804 | 804 | 3,000 | 8,040 |
| 1993-02-10 | 805 | 806 | 804 | 804 | 30,000 | 8,040 |
| 1993-02-09 | 806 | 806 | 805 | 805 | 14,000 | 8,050 |
| 1993-02-08 | 810 | 810 | 806 | 806 | 21,000 | 8,060 |
| 1993-02-05 | 805 | 810 | 805 | 810 | 28,000 | 8,100 |
| 1993-02-04 | 805 | 805 | 803 | 803 | 22,000 | 8,030 |
| 1993-02-03 | 805 | 805 | 802 | 803 | 18,000 | 8,030 |
| 1993-02-02 | 805 | 805 | 805 | 805 | 7,000 | 8,050 |
| 1993-02-01 | 809 | 809 | 805 | 805 | 14,000 | 8,050 |
| 1993-01-29 | 802 | 805 | 802 | 805 | 20,000 | 8,050 |
| 1993-01-28 | 802 | 802 | 802 | 802 | 31,000 | 8,020 |
| 1993-01-27 | 800 | 802 | 800 | 802 | 38,000 | 8,020 |
| 1993-01-26 | 800 | 805 | 800 | 800 | 24,000 | 8,000 |
| 1993-01-25 | 798 | 800 | 797 | 797 | 31,000 | 7,970 |
| 1993-01-22 | 800 | 800 | 797 | 797 | 14,000 | 7,970 |
| 1993-01-21 | 800 | 800 | 797 | 800 | 22,000 | 8,000 |
| 1993-01-20 | 800 | 800 | 800 | 800 | 13,000 | 8,000 |
| 1993-01-19 | 805 | 805 | 796 | 796 | 41,000 | 7,960 |
| 1993-01-18 | 801 | 810 | 801 | 810 | 8,000 | 8,100 |
| 1993-01-14 | 810 | 810 | 800 | 800 | 19,000 | 8,000 |
| 1993-01-13 | 810 | 810 | 800 | 810 | 11,000 | 8,100 |
| 1993-01-12 | 800 | 815 | 800 | 815 | 31,000 | 8,150 |
| 1993-01-11 | 800 | 800 | 800 | 800 | 15,000 | 8,000 |
| 1993-01-08 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1993-01-07 | 795 | 805 | 795 | 805 | 8,000 | 8,050 |
| 1993-01-06 | 795 | 795 | 795 | 795 | 8,000 | 7,950 |
| 1993-01-05 | 800 | 800 | 795 | 795 | 16,000 | 7,950 |
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
