8522 (株)名古屋銀行 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 798 | 798 | 798 | 798 | 1,000 | 7,980 |
| 1995-12-27 | 798 | 798 | 798 | 798 | 2,000 | 7,980 |
| 1995-12-26 | 797 | 799 | 788 | 799 | 7,000 | 7,990 |
| 1995-12-25 | 798 | 798 | 798 | 798 | 1,000 | 7,980 |
| 1995-12-22 | 799 | 799 | 788 | 799 | 14,000 | 7,990 |
| 1995-12-21 | 798 | 799 | 798 | 799 | 36,000 | 7,990 |
| 1995-12-20 | 799 | 800 | 798 | 798 | 35,000 | 7,980 |
| 1995-12-19 | 788 | 800 | 788 | 800 | 46,000 | 8,000 |
| 1995-12-18 | 778 | 789 | 778 | 789 | 10,000 | 7,890 |
| 1995-12-15 | 780 | 781 | 775 | 781 | 16,000 | 7,810 |
| 1995-12-14 | 759 | 780 | 759 | 780 | 22,000 | 7,800 |
| 1995-12-12 | 795 | 795 | 789 | 789 | 5,000 | 7,890 |
| 1995-12-11 | 760 | 805 | 760 | 805 | 37,000 | 8,050 |
| 1995-12-08 | 758 | 760 | 758 | 760 | 67,000 | 7,600 |
| 1995-12-07 | 720 | 760 | 720 | 760 | 33,000 | 7,600 |
| 1995-12-06 | 680 | 720 | 680 | 720 | 55,000 | 7,200 |
| 1995-12-05 | 700 | 700 | 690 | 695 | 23,000 | 6,950 |
| 1995-12-04 | 700 | 700 | 700 | 700 | 7,000 | 7,000 |
| 1995-12-01 | 695 | 705 | 695 | 705 | 9,000 | 7,050 |
| 1995-11-30 | 690 | 692 | 690 | 692 | 3,000 | 6,920 |
| 1995-11-29 | 701 | 701 | 690 | 690 | 22,000 | 6,900 |
| 1995-11-28 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1995-11-27 | 695 | 698 | 695 | 695 | 28,000 | 6,950 |
| 1995-11-24 | 681 | 695 | 681 | 695 | 10,000 | 6,950 |
| 1995-11-22 | 698 | 699 | 681 | 681 | 6,000 | 6,810 |
| 1995-11-21 | 699 | 705 | 699 | 699 | 43,000 | 6,990 |
| 1995-11-20 | 690 | 700 | 690 | 699 | 31,000 | 6,990 |
| 1995-11-17 | 690 | 690 | 690 | 690 | 20,000 | 6,900 |
| 1995-11-16 | 690 | 690 | 684 | 689 | 21,000 | 6,890 |
| 1995-11-15 | 699 | 699 | 694 | 694 | 24,000 | 6,940 |
| 1995-11-14 | 692 | 692 | 692 | 692 | 1,000 | 6,920 |
| 1995-11-13 | 690 | 693 | 683 | 683 | 27,000 | 6,830 |
| 1995-11-10 | 693 | 693 | 680 | 680 | 7,000 | 6,800 |
| 1995-11-09 | 676 | 690 | 676 | 690 | 25,000 | 6,900 |
| 1995-11-08 | 693 | 694 | 693 | 694 | 36,000 | 6,940 |
| 1995-11-07 | 694 | 695 | 694 | 695 | 9,000 | 6,950 |
| 1995-11-06 | 695 | 695 | 694 | 694 | 7,000 | 6,940 |
| 1995-11-02 | 681 | 692 | 681 | 692 | 28,000 | 6,920 |
| 1995-11-01 | 681 | 681 | 666 | 666 | 7,000 | 6,660 |
| 1995-10-31 | 671 | 681 | 671 | 681 | 7,000 | 6,810 |
| 1995-10-30 | 666 | 681 | 666 | 681 | 11,000 | 6,810 |
| 1995-10-27 | 671 | 691 | 671 | 671 | 46,000 | 6,710 |
| 1995-10-26 | 661 | 691 | 661 | 691 | 36,000 | 6,910 |
| 1995-10-25 | 677 | 678 | 665 | 671 | 7,000 | 6,710 |
| 1995-10-24 | 678 | 678 | 678 | 678 | 1,000 | 6,780 |
| 1995-10-23 | 678 | 678 | 678 | 678 | 5,000 | 6,780 |
| 1995-10-20 | 680 | 700 | 678 | 678 | 34,000 | 6,780 |
| 1995-10-19 | 680 | 680 | 678 | 678 | 22,000 | 6,780 |
| 1995-10-18 | 660 | 660 | 651 | 651 | 6,000 | 6,510 |
| 1995-10-17 | 651 | 651 | 650 | 650 | 5,000 | 6,500 |
| 1995-10-16 | 650 | 665 | 650 | 651 | 3,000 | 6,510 |
| 1995-10-13 | 651 | 651 | 651 | 651 | 3,000 | 6,510 |
| 1995-10-12 | 650 | 670 | 650 | 651 | 11,000 | 6,510 |
| 1995-10-11 | 650 | 651 | 650 | 651 | 4,000 | 6,510 |
| 1995-10-09 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1995-10-06 | 649 | 660 | 649 | 650 | 10,000 | 6,500 |
| 1995-10-05 | 646 | 660 | 646 | 648 | 20,000 | 6,480 |
| 1995-10-04 | 666 | 670 | 666 | 670 | 7,000 | 6,700 |
| 1995-10-03 | 645 | 646 | 645 | 646 | 2,000 | 6,460 |
| 1995-10-02 | 680 | 680 | 645 | 645 | 4,000 | 6,450 |
| 1995-09-29 | 655 | 685 | 655 | 675 | 9,000 | 6,750 |
| 1995-09-28 | 645 | 645 | 635 | 635 | 3,000 | 6,350 |
| 1995-09-27 | 660 | 660 | 645 | 645 | 10,000 | 6,450 |
| 1995-09-26 | 650 | 670 | 650 | 660 | 7,000 | 6,600 |
| 1995-09-25 | 664 | 670 | 655 | 655 | 10,000 | 6,550 |
| 1995-09-22 | 670 | 684 | 670 | 674 | 29,000 | 6,740 |
| 1995-09-21 | 672 | 672 | 670 | 670 | 16,000 | 6,700 |
| 1995-09-20 | 690 | 692 | 672 | 672 | 41,000 | 6,720 |
| 1995-09-19 | 670 | 680 | 670 | 680 | 38,000 | 6,800 |
| 1995-09-18 | 700 | 700 | 670 | 670 | 20,000 | 6,700 |
| 1995-09-14 | 704 | 704 | 704 | 704 | 5,000 | 7,040 |
| 1995-09-13 | 695 | 695 | 694 | 694 | 17,000 | 6,940 |
| 1995-09-12 | 694 | 695 | 676 | 695 | 28,000 | 6,950 |
| 1995-09-11 | 685 | 695 | 685 | 694 | 6,000 | 6,940 |
| 1995-09-08 | 650 | 688 | 650 | 688 | 57,000 | 6,880 |
| 1995-09-07 | 710 | 710 | 700 | 700 | 12,000 | 7,000 |
| 1995-09-06 | 700 | 710 | 700 | 710 | 7,000 | 7,100 |
| 1995-09-05 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1995-09-04 | 720 | 720 | 700 | 700 | 3,000 | 7,000 |
| 1995-09-01 | 711 | 711 | 691 | 701 | 14,000 | 7,010 |
| 1995-08-31 | 748 | 748 | 710 | 711 | 16,000 | 7,110 |
| 1995-08-30 | 749 | 749 | 748 | 748 | 3,000 | 7,480 |
| 1995-08-29 | 748 | 750 | 745 | 750 | 17,000 | 7,500 |
| 1995-08-28 | 745 | 745 | 745 | 745 | 2,000 | 7,450 |
| 1995-08-25 | 749 | 749 | 749 | 749 | 1,000 | 7,490 |
| 1995-08-24 | 730 | 748 | 730 | 748 | 82,000 | 7,480 |
| 1995-08-23 | 750 | 750 | 730 | 730 | 5,000 | 7,300 |
| 1995-08-22 | 740 | 750 | 740 | 750 | 58,000 | 7,500 |
| 1995-08-21 | 744 | 750 | 740 | 740 | 33,000 | 7,400 |
| 1995-08-18 | 746 | 747 | 740 | 747 | 5,000 | 7,470 |
| 1995-08-17 | 748 | 748 | 747 | 747 | 3,000 | 7,470 |
| 1995-08-16 | 730 | 770 | 730 | 759 | 91,000 | 7,590 |
| 1995-08-15 | 690 | 731 | 690 | 730 | 40,000 | 7,300 |
| 1995-08-14 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1995-08-11 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1995-08-10 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1995-08-09 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1995-08-08 | 701 | 711 | 701 | 711 | 99,000 | 7,110 |
| 1995-08-07 | 698 | 698 | 690 | 690 | 7,000 | 6,900 |
| 1995-08-04 | 685 | 685 | 680 | 680 | 3,000 | 6,800 |
| 1995-08-03 | 698 | 698 | 682 | 695 | 6,000 | 6,950 |
| 1995-08-02 | 692 | 698 | 692 | 698 | 8,000 | 6,980 |
| 1995-08-01 | 699 | 699 | 692 | 692 | 22,000 | 6,920 |
| 1995-07-31 | 682 | 700 | 682 | 696 | 10,000 | 6,960 |
| 1995-07-28 | 672 | 672 | 672 | 672 | 1,000 | 6,720 |
| 1995-07-27 | 670 | 671 | 670 | 671 | 4,000 | 6,710 |
| 1995-07-26 | 672 | 682 | 672 | 672 | 5,000 | 6,720 |
| 1995-07-25 | 682 | 682 | 682 | 682 | 4,000 | 6,820 |
| 1995-07-24 | 702 | 702 | 680 | 680 | 5,000 | 6,800 |
| 1995-07-21 | 682 | 682 | 682 | 682 | 2,000 | 6,820 |
| 1995-07-20 | 706 | 706 | 701 | 701 | 7,000 | 7,010 |
| 1995-07-19 | 690 | 706 | 690 | 706 | 194,000 | 7,060 |
| 1995-07-18 | 701 | 701 | 695 | 695 | 29,000 | 6,950 |
| 1995-07-17 | 701 | 701 | 696 | 696 | 28,000 | 6,960 |
| 1995-07-14 | 700 | 701 | 700 | 701 | 20,000 | 7,010 |
| 1995-07-13 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1995-07-12 | 711 | 711 | 705 | 705 | 19,000 | 7,050 |
| 1995-07-11 | 700 | 710 | 700 | 710 | 20,000 | 7,100 |
| 1995-07-10 | 711 | 711 | 700 | 700 | 12,000 | 7,000 |
| 1995-07-07 | 701 | 710 | 701 | 709 | 36,000 | 7,090 |
| 1995-07-06 | 700 | 700 | 700 | 700 | 13,000 | 7,000 |
| 1995-07-05 | 707 | 707 | 700 | 700 | 4,000 | 7,000 |
| 1995-07-04 | 700 | 700 | 700 | 700 | 8,000 | 7,000 |
| 1995-07-03 | 700 | 700 | 700 | 700 | 8,000 | 7,000 |
| 1995-06-30 | 719 | 719 | 700 | 700 | 24,000 | 7,000 |
| 1995-06-29 | 710 | 710 | 700 | 700 | 9,000 | 7,000 |
| 1995-06-28 | 700 | 705 | 700 | 705 | 8,000 | 7,050 |
| 1995-06-27 | 710 | 710 | 705 | 705 | 22,000 | 7,050 |
| 1995-06-26 | 711 | 711 | 710 | 710 | 14,000 | 7,100 |
| 1995-06-23 | 711 | 711 | 711 | 711 | 3,000 | 7,110 |
| 1995-06-22 | 710 | 711 | 700 | 700 | 33,000 | 7,000 |
| 1995-06-21 | 702 | 720 | 701 | 710 | 26,000 | 7,100 |
| 1995-06-20 | 720 | 720 | 700 | 700 | 40,000 | 7,000 |
| 1995-06-19 | 700 | 710 | 700 | 700 | 29,000 | 7,000 |
| 1995-06-16 | 709 | 710 | 700 | 706 | 13,000 | 7,060 |
| 1995-06-15 | 710 | 713 | 705 | 706 | 25,000 | 7,060 |
| 1995-06-14 | 730 | 730 | 710 | 715 | 45,000 | 7,150 |
| 1995-06-13 | 701 | 720 | 701 | 720 | 71,000 | 7,200 |
| 1995-06-12 | 707 | 720 | 707 | 710 | 81,000 | 7,100 |
| 1995-06-09 | 710 | 710 | 703 | 705 | 39,000 | 7,050 |
| 1995-06-08 | 711 | 711 | 711 | 711 | 48,000 | 7,110 |
| 1995-06-07 | 711 | 711 | 710 | 711 | 95,000 | 7,110 |
| 1995-06-06 | 710 | 711 | 710 | 711 | 16,000 | 7,110 |
| 1995-06-05 | 715 | 715 | 712 | 712 | 10,000 | 7,120 |
| 1995-06-02 | 720 | 720 | 718 | 720 | 9,000 | 7,200 |
| 1995-06-01 | 715 | 720 | 712 | 720 | 27,000 | 7,200 |
| 1995-05-31 | 720 | 721 | 710 | 720 | 11,000 | 7,200 |
| 1995-05-29 | 714 | 714 | 714 | 714 | 7,000 | 7,140 |
| 1995-05-26 | 714 | 714 | 714 | 714 | 9,000 | 7,140 |
| 1995-05-25 | 714 | 715 | 714 | 715 | 4,000 | 7,150 |
| 1995-05-24 | 713 | 714 | 713 | 714 | 3,000 | 7,140 |
| 1995-05-23 | 728 | 728 | 713 | 713 | 5,000 | 7,130 |
| 1995-05-22 | 710 | 729 | 710 | 712 | 30,000 | 7,120 |
| 1995-05-19 | 710 | 729 | 710 | 715 | 52,000 | 7,150 |
| 1995-05-18 | 716 | 722 | 716 | 716 | 14,000 | 7,160 |
| 1995-05-17 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1995-05-16 | 716 | 716 | 716 | 716 | 1,000 | 7,160 |
| 1995-05-15 | 715 | 715 | 715 | 715 | 2,000 | 7,150 |
| 1995-05-12 | 729 | 729 | 725 | 725 | 10,000 | 7,250 |
| 1995-05-11 | 750 | 750 | 730 | 730 | 10,000 | 7,300 |
| 1995-05-10 | 740 | 746 | 740 | 746 | 4,000 | 7,460 |
| 1995-05-09 | 732 | 740 | 732 | 740 | 4,000 | 7,400 |
| 1995-05-08 | 750 | 750 | 730 | 730 | 5,000 | 7,300 |
| 1995-05-02 | 740 | 750 | 740 | 750 | 5,000 | 7,500 |
| 1995-05-01 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1995-04-28 | 739 | 739 | 739 | 739 | 2,000 | 7,390 |
| 1995-04-27 | 722 | 740 | 722 | 740 | 9,000 | 7,400 |
| 1995-04-26 | 725 | 725 | 721 | 721 | 4,000 | 7,210 |
| 1995-04-25 | 740 | 760 | 740 | 760 | 22,000 | 7,600 |
| 1995-04-24 | 740 | 740 | 720 | 740 | 15,000 | 7,400 |
| 1995-04-21 | 720 | 730 | 720 | 720 | 21,000 | 7,200 |
| 1995-04-20 | 690 | 690 | 690 | 690 | 5,000 | 6,900 |
| 1995-04-19 | 670 | 670 | 670 | 670 | 8,000 | 6,700 |
| 1995-04-18 | 670 | 670 | 655 | 655 | 13,000 | 6,550 |
| 1995-04-17 | 655 | 655 | 655 | 655 | 9,000 | 6,550 |
| 1995-04-14 | 655 | 667 | 655 | 665 | 34,000 | 6,650 |
| 1995-04-12 | 656 | 656 | 656 | 656 | 1,000 | 6,560 |
| 1995-04-11 | 639 | 639 | 639 | 639 | 3,000 | 6,390 |
| 1995-04-10 | 621 | 635 | 621 | 635 | 17,000 | 6,350 |
| 1995-04-07 | 636 | 636 | 621 | 621 | 6,000 | 6,210 |
| 1995-04-06 | 635 | 640 | 635 | 640 | 14,000 | 6,400 |
| 1995-04-05 | 648 | 648 | 630 | 635 | 19,000 | 6,350 |
| 1995-04-04 | 641 | 641 | 625 | 635 | 27,000 | 6,350 |
| 1995-04-03 | 640 | 640 | 630 | 630 | 37,000 | 6,300 |
| 1995-03-31 | 710 | 710 | 681 | 681 | 10,000 | 6,810 |
| 1995-03-30 | 706 | 706 | 682 | 700 | 9,000 | 7,000 |
| 1995-03-29 | 680 | 681 | 680 | 681 | 5,000 | 6,810 |
| 1995-03-28 | 706 | 706 | 681 | 700 | 7,000 | 7,000 |
| 1995-03-27 | 718 | 719 | 709 | 715 | 27,000 | 7,150 |
| 1995-03-24 | 723 | 723 | 713 | 720 | 16,000 | 7,200 |
| 1995-03-23 | 724 | 724 | 711 | 723 | 22,000 | 7,230 |
| 1995-03-22 | 710 | 730 | 710 | 730 | 54,000 | 7,300 |
| 1995-03-20 | 700 | 710 | 700 | 701 | 44,000 | 7,010 |
| 1995-03-17 | 691 | 701 | 681 | 681 | 14,000 | 6,810 |
| 1995-03-15 | 680 | 681 | 680 | 681 | 6,000 | 6,810 |
| 1995-03-14 | 682 | 682 | 681 | 681 | 6,000 | 6,810 |
| 1995-03-13 | 688 | 688 | 680 | 681 | 5,000 | 6,810 |
| 1995-03-10 | 700 | 705 | 695 | 695 | 34,000 | 6,950 |
| 1995-03-09 | 705 | 705 | 705 | 705 | 3,000 | 7,050 |
| 1995-03-08 | 705 | 705 | 705 | 705 | 2,000 | 7,050 |
| 1995-03-07 | 706 | 706 | 705 | 705 | 4,000 | 7,050 |
| 1995-03-06 | 720 | 720 | 705 | 705 | 4,000 | 7,050 |
| 1995-03-03 | 709 | 710 | 705 | 710 | 11,000 | 7,100 |
| 1995-03-02 | 715 | 715 | 710 | 710 | 17,000 | 7,100 |
| 1995-03-01 | 715 | 716 | 710 | 716 | 7,000 | 7,160 |
| 1995-02-28 | 715 | 715 | 715 | 715 | 12,000 | 7,150 |
| 1995-02-27 | 710 | 715 | 710 | 715 | 19,000 | 7,150 |
| 1995-02-24 | 724 | 724 | 715 | 715 | 6,000 | 7,150 |
| 1995-02-23 | 745 | 745 | 725 | 725 | 5,000 | 7,250 |
| 1995-02-22 | 748 | 748 | 725 | 725 | 22,000 | 7,250 |
| 1995-02-21 | 720 | 748 | 720 | 748 | 27,000 | 7,480 |
| 1995-02-20 | 720 | 720 | 720 | 720 | 34,000 | 7,200 |
| 1995-02-17 | 701 | 720 | 700 | 720 | 18,000 | 7,200 |
| 1995-02-15 | 714 | 714 | 690 | 700 | 10,000 | 7,000 |
| 1995-02-14 | 716 | 716 | 715 | 715 | 6,000 | 7,150 |
| 1995-02-13 | 723 | 723 | 716 | 716 | 368,000 | 7,160 |
| 1995-02-10 | 706 | 706 | 706 | 706 | 365,000 | 7,060 |
| 1995-02-08 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1995-02-07 | 723 | 723 | 723 | 723 | 16,000 | 7,230 |
| 1995-02-06 | 745 | 745 | 743 | 743 | 5,000 | 7,430 |
| 1995-02-03 | 744 | 744 | 744 | 744 | 4,000 | 7,440 |
| 1995-02-02 | 749 | 749 | 744 | 744 | 7,000 | 7,440 |
| 1995-02-01 | 734 | 750 | 734 | 750 | 9,000 | 7,500 |
| 1995-01-31 | 720 | 720 | 720 | 720 | 5,000 | 7,200 |
| 1995-01-30 | 700 | 710 | 700 | 700 | 15,000 | 7,000 |
| 1995-01-27 | 690 | 695 | 690 | 692 | 15,000 | 6,920 |
| 1995-01-26 | 695 | 696 | 695 | 695 | 4,000 | 6,950 |
| 1995-01-25 | 696 | 698 | 693 | 698 | 7,000 | 6,980 |
| 1995-01-24 | 692 | 698 | 692 | 693 | 17,000 | 6,930 |
| 1995-01-23 | 705 | 705 | 703 | 703 | 9,000 | 7,030 |
| 1995-01-20 | 711 | 735 | 711 | 735 | 23,000 | 7,350 |
| 1995-01-19 | 709 | 726 | 709 | 710 | 11,000 | 7,100 |
| 1995-01-18 | 710 | 710 | 709 | 709 | 10,000 | 7,090 |
| 1995-01-17 | 730 | 740 | 710 | 710 | 15,000 | 7,100 |
| 1995-01-13 | 740 | 740 | 735 | 735 | 4,000 | 7,350 |
| 1995-01-12 | 740 | 740 | 740 | 740 | 6,000 | 7,400 |
| 1995-01-11 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1995-01-10 | 730 | 740 | 730 | 739 | 4,000 | 7,390 |
| 1995-01-09 | 748 | 748 | 730 | 730 | 6,000 | 7,300 |
| 1995-01-06 | 758 | 758 | 758 | 758 | 1,000 | 7,580 |
| 1995-01-05 | 768 | 768 | 768 | 768 | 4,000 | 7,680 |
| 1995-01-04 | 745 | 745 | 745 | 745 | 2,000 | 7,450 |
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
