8522 (株)名古屋銀行 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 685 | 703 | 685 | 703 | 6,000 | 7,030 |
| 1996-12-27 | 710 | 710 | 695 | 695 | 6,000 | 6,950 |
| 1996-12-26 | 699 | 705 | 695 | 705 | 12,000 | 7,050 |
| 1996-12-25 | 705 | 705 | 696 | 699 | 5,000 | 6,990 |
| 1996-12-24 | 700 | 700 | 695 | 696 | 16,000 | 6,960 |
| 1996-12-20 | 702 | 702 | 690 | 700 | 28,000 | 7,000 |
| 1996-12-19 | 733 | 740 | 692 | 692 | 51,000 | 6,920 |
| 1996-12-18 | 740 | 740 | 723 | 723 | 13,000 | 7,230 |
| 1996-12-17 | 724 | 750 | 723 | 750 | 43,000 | 7,500 |
| 1996-12-16 | 720 | 724 | 712 | 714 | 31,000 | 7,140 |
| 1996-12-13 | 685 | 685 | 685 | 685 | 110,000 | 6,850 |
| 1996-12-12 | 770 | 770 | 755 | 755 | 12,000 | 7,550 |
| 1996-12-11 | 793 | 793 | 771 | 771 | 25,000 | 7,710 |
| 1996-12-10 | 783 | 783 | 783 | 783 | 61,000 | 7,830 |
| 1996-12-09 | 776 | 778 | 770 | 770 | 81,000 | 7,700 |
| 1996-12-06 | 774 | 784 | 765 | 765 | 7,000 | 7,650 |
| 1996-12-05 | 775 | 784 | 775 | 784 | 22,000 | 7,840 |
| 1996-12-04 | 770 | 778 | 770 | 772 | 7,000 | 7,720 |
| 1996-12-03 | 787 | 789 | 777 | 788 | 10,000 | 7,880 |
| 1996-12-02 | 789 | 789 | 789 | 789 | 3,000 | 7,890 |
| 1996-11-29 | 780 | 790 | 780 | 790 | 13,000 | 7,900 |
| 1996-11-28 | 780 | 781 | 780 | 781 | 3,000 | 7,810 |
| 1996-11-27 | 792 | 799 | 790 | 799 | 15,000 | 7,990 |
| 1996-11-26 | 809 | 809 | 792 | 792 | 4,000 | 7,920 |
| 1996-11-25 | 810 | 810 | 809 | 809 | 6,000 | 8,090 |
| 1996-11-22 | 809 | 809 | 790 | 809 | 9,000 | 8,090 |
| 1996-11-21 | 805 | 805 | 802 | 802 | 6,000 | 8,020 |
| 1996-11-20 | 802 | 810 | 802 | 806 | 30,000 | 8,060 |
| 1996-11-19 | 805 | 805 | 805 | 805 | 21,000 | 8,050 |
| 1996-11-18 | 800 | 800 | 780 | 795 | 5,000 | 7,950 |
| 1996-11-15 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1996-11-14 | 780 | 800 | 780 | 800 | 2,000 | 8,000 |
| 1996-11-13 | 780 | 790 | 780 | 790 | 256,000 | 7,900 |
| 1996-11-12 | 830 | 830 | 830 | 830 | 19,000 | 8,300 |
| 1996-11-11 | 831 | 840 | 830 | 830 | 130,000 | 8,300 |
| 1996-11-08 | 824 | 842 | 824 | 831 | 15,000 | 8,310 |
| 1996-11-07 | 825 | 825 | 823 | 823 | 24,000 | 8,230 |
| 1996-11-06 | 820 | 829 | 820 | 829 | 20,000 | 8,290 |
| 1996-11-05 | 798 | 818 | 798 | 818 | 25,000 | 8,180 |
| 1996-11-01 | 792 | 797 | 783 | 790 | 9,000 | 7,900 |
| 1996-10-31 | 772 | 782 | 772 | 782 | 12,000 | 7,820 |
| 1996-10-30 | 772 | 772 | 752 | 772 | 7,000 | 7,720 |
| 1996-10-29 | 792 | 792 | 782 | 782 | 12,000 | 7,820 |
| 1996-10-28 | 772 | 772 | 772 | 772 | 1,000 | 7,720 |
| 1996-10-25 | 782 | 782 | 782 | 782 | 11,000 | 7,820 |
| 1996-10-24 | 782 | 792 | 782 | 792 | 4,000 | 7,920 |
| 1996-10-23 | 792 | 792 | 792 | 792 | 6,000 | 7,920 |
| 1996-10-22 | 792 | 810 | 792 | 792 | 25,000 | 7,920 |
| 1996-10-21 | 800 | 810 | 800 | 802 | 25,000 | 8,020 |
| 1996-10-18 | 790 | 809 | 790 | 800 | 18,000 | 8,000 |
| 1996-10-17 | 785 | 785 | 785 | 785 | 7,000 | 7,850 |
| 1996-10-16 | 785 | 785 | 785 | 785 | 11,000 | 7,850 |
| 1996-10-15 | 780 | 785 | 780 | 785 | 17,000 | 7,850 |
| 1996-10-14 | 777 | 777 | 777 | 777 | 7,000 | 7,770 |
| 1996-10-11 | 777 | 777 | 767 | 777 | 6,000 | 7,770 |
| 1996-10-09 | 765 | 775 | 765 | 767 | 8,000 | 7,670 |
| 1996-10-08 | 761 | 775 | 760 | 775 | 3,000 | 7,750 |
| 1996-10-07 | 785 | 785 | 780 | 780 | 9,000 | 7,800 |
| 1996-10-04 | 770 | 775 | 770 | 775 | 3,000 | 7,750 |
| 1996-10-03 | 790 | 790 | 780 | 790 | 7,000 | 7,900 |
| 1996-10-02 | 780 | 780 | 780 | 780 | 5,000 | 7,800 |
| 1996-10-01 | 799 | 799 | 785 | 785 | 2,000 | 7,850 |
| 1996-09-30 | 799 | 800 | 795 | 800 | 6,000 | 8,000 |
| 1996-09-27 | 799 | 800 | 797 | 800 | 14,000 | 8,000 |
| 1996-09-26 | 770 | 798 | 770 | 797 | 26,000 | 7,970 |
| 1996-09-25 | 778 | 778 | 778 | 778 | 4,000 | 7,780 |
| 1996-09-24 | 790 | 790 | 780 | 780 | 8,000 | 7,800 |
| 1996-09-20 | 795 | 800 | 795 | 800 | 26,000 | 8,000 |
| 1996-09-19 | 799 | 799 | 780 | 795 | 30,000 | 7,950 |
| 1996-09-18 | 790 | 790 | 789 | 789 | 15,000 | 7,890 |
| 1996-09-17 | 779 | 789 | 779 | 789 | 16,000 | 7,890 |
| 1996-09-13 | 737 | 760 | 737 | 760 | 38,000 | 7,600 |
| 1996-09-12 | 757 | 757 | 747 | 747 | 5,000 | 7,470 |
| 1996-09-11 | 760 | 760 | 758 | 758 | 8,000 | 7,580 |
| 1996-09-10 | 740 | 750 | 740 | 749 | 9,000 | 7,490 |
| 1996-09-09 | 735 | 735 | 735 | 735 | 11,000 | 7,350 |
| 1996-09-06 | 745 | 745 | 735 | 740 | 13,000 | 7,400 |
| 1996-09-05 | 740 | 745 | 735 | 745 | 21,000 | 7,450 |
| 1996-09-04 | 730 | 730 | 725 | 725 | 5,000 | 7,250 |
| 1996-09-03 | 725 | 740 | 715 | 740 | 6,000 | 7,400 |
| 1996-09-02 | 714 | 725 | 714 | 725 | 14,000 | 7,250 |
| 1996-08-30 | 754 | 755 | 725 | 725 | 40,000 | 7,250 |
| 1996-08-29 | 756 | 760 | 755 | 755 | 12,000 | 7,550 |
| 1996-08-28 | 765 | 765 | 755 | 755 | 13,000 | 7,550 |
| 1996-08-27 | 747 | 765 | 747 | 765 | 6,000 | 7,650 |
| 1996-08-26 | 799 | 799 | 775 | 775 | 6,000 | 7,750 |
| 1996-08-23 | 799 | 799 | 799 | 799 | 5,000 | 7,990 |
| 1996-08-22 | 790 | 800 | 790 | 800 | 2,000 | 8,000 |
| 1996-08-21 | 809 | 809 | 807 | 807 | 8,000 | 8,070 |
| 1996-08-20 | 805 | 810 | 805 | 808 | 23,000 | 8,080 |
| 1996-08-19 | 790 | 810 | 790 | 810 | 22,000 | 8,100 |
| 1996-08-16 | 760 | 760 | 760 | 760 | 1,000 | 7,600 |
| 1996-08-15 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1996-08-14 | 760 | 770 | 750 | 750 | 136,000 | 7,500 |
| 1996-08-13 | 728 | 740 | 728 | 740 | 137,000 | 7,400 |
| 1996-08-12 | 730 | 743 | 713 | 743 | 13,000 | 7,430 |
| 1996-08-09 | 761 | 761 | 730 | 730 | 8,000 | 7,300 |
| 1996-08-08 | 731 | 732 | 731 | 732 | 2,000 | 7,320 |
| 1996-08-07 | 746 | 746 | 730 | 730 | 14,000 | 7,300 |
| 1996-08-05 | 781 | 799 | 781 | 799 | 7,000 | 7,990 |
| 1996-08-02 | 780 | 789 | 780 | 781 | 10,000 | 7,810 |
| 1996-08-01 | 741 | 780 | 740 | 780 | 10,000 | 7,800 |
| 1996-07-31 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1996-07-30 | 740 | 740 | 737 | 740 | 4,000 | 7,400 |
| 1996-07-29 | 754 | 754 | 754 | 754 | 1,000 | 7,540 |
| 1996-07-26 | 733 | 743 | 733 | 734 | 9,000 | 7,340 |
| 1996-07-25 | 740 | 740 | 730 | 731 | 4,000 | 7,310 |
| 1996-07-24 | 741 | 742 | 741 | 741 | 6,000 | 7,410 |
| 1996-07-23 | 740 | 742 | 740 | 741 | 10,000 | 7,410 |
| 1996-07-22 | 805 | 805 | 760 | 760 | 55,000 | 7,600 |
| 1996-07-19 | 790 | 805 | 790 | 805 | 42,000 | 8,050 |
| 1996-07-18 | 790 | 790 | 790 | 790 | 9,000 | 7,900 |
| 1996-07-16 | 770 | 770 | 770 | 770 | 5,000 | 7,700 |
| 1996-07-15 | 780 | 780 | 780 | 780 | 5,000 | 7,800 |
| 1996-07-12 | 781 | 781 | 780 | 780 | 5,000 | 7,800 |
| 1996-07-11 | 780 | 781 | 780 | 780 | 5,000 | 7,800 |
| 1996-07-10 | 783 | 799 | 783 | 799 | 5,000 | 7,990 |
| 1996-07-09 | 761 | 770 | 760 | 763 | 8,000 | 7,630 |
| 1996-07-08 | 788 | 788 | 770 | 770 | 12,000 | 7,700 |
| 1996-07-05 | 799 | 799 | 799 | 799 | 5,000 | 7,990 |
| 1996-07-04 | 781 | 781 | 771 | 771 | 3,000 | 7,710 |
| 1996-07-03 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1996-07-02 | 811 | 812 | 800 | 812 | 6,000 | 8,120 |
| 1996-07-01 | 812 | 812 | 801 | 812 | 16,000 | 8,120 |
| 1996-06-28 | 845 | 845 | 812 | 812 | 23,000 | 8,120 |
| 1996-06-27 | 830 | 831 | 830 | 831 | 7,000 | 8,310 |
| 1996-06-26 | 820 | 830 | 820 | 830 | 3,000 | 8,300 |
| 1996-06-25 | 815 | 820 | 815 | 820 | 21,000 | 8,200 |
| 1996-06-24 | 860 | 875 | 860 | 870 | 15,000 | 8,700 |
| 1996-06-21 | 880 | 880 | 870 | 870 | 13,000 | 8,700 |
| 1996-06-20 | 870 | 870 | 870 | 870 | 124,000 | 8,700 |
| 1996-06-19 | 850 | 860 | 850 | 860 | 59,000 | 8,600 |
| 1996-06-18 | 850 | 850 | 850 | 850 | 22,000 | 8,500 |
| 1996-06-17 | 838 | 850 | 835 | 850 | 39,000 | 8,500 |
| 1996-06-14 | 838 | 838 | 838 | 838 | 113,000 | 8,380 |
| 1996-06-13 | 835 | 845 | 825 | 845 | 16,000 | 8,450 |
| 1996-06-12 | 840 | 850 | 835 | 835 | 16,000 | 8,350 |
| 1996-06-11 | 840 | 840 | 840 | 840 | 5,000 | 8,400 |
| 1996-06-07 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1996-06-06 | 843 | 850 | 843 | 850 | 4,000 | 8,500 |
| 1996-06-05 | 845 | 850 | 845 | 846 | 13,000 | 8,460 |
| 1996-06-04 | 839 | 845 | 839 | 845 | 17,000 | 8,450 |
| 1996-06-03 | 837 | 837 | 824 | 829 | 22,000 | 8,290 |
| 1996-05-31 | 839 | 839 | 839 | 839 | 1,000 | 8,390 |
| 1996-05-30 | 845 | 845 | 839 | 839 | 502,000 | 8,390 |
| 1996-05-29 | 845 | 845 | 845 | 845 | 1,000 | 8,450 |
| 1996-05-28 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 1996-05-27 | 854 | 854 | 845 | 845 | 5,000 | 8,450 |
| 1996-05-24 | 846 | 855 | 846 | 855 | 4,000 | 8,550 |
| 1996-05-23 | 850 | 850 | 845 | 845 | 17,000 | 8,450 |
| 1996-05-22 | 850 | 850 | 849 | 849 | 5,000 | 8,490 |
| 1996-05-21 | 845 | 850 | 845 | 850 | 28,000 | 8,500 |
| 1996-05-20 | 846 | 860 | 845 | 845 | 63,000 | 8,450 |
| 1996-05-17 | 855 | 855 | 845 | 845 | 6,000 | 8,450 |
| 1996-05-16 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1996-05-15 | 838 | 855 | 838 | 838 | 11,000 | 8,380 |
| 1996-05-14 | 840 | 841 | 840 | 841 | 6,000 | 8,410 |
| 1996-05-13 | 841 | 844 | 831 | 844 | 9,000 | 8,440 |
| 1996-05-10 | 840 | 844 | 840 | 844 | 23,000 | 8,440 |
| 1996-05-09 | 855 | 855 | 840 | 840 | 9,000 | 8,400 |
| 1996-05-08 | 840 | 840 | 840 | 840 | 2,000 | 8,400 |
| 1996-05-07 | 855 | 855 | 835 | 840 | 14,000 | 8,400 |
| 1996-05-02 | 851 | 851 | 840 | 841 | 21,000 | 8,410 |
| 1996-05-01 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 1996-04-30 | 850 | 855 | 850 | 855 | 12,000 | 8,550 |
| 1996-04-26 | 845 | 850 | 845 | 850 | 10,000 | 8,500 |
| 1996-04-25 | 860 | 860 | 850 | 850 | 36,000 | 8,500 |
| 1996-04-24 | 850 | 855 | 850 | 855 | 10,000 | 8,550 |
| 1996-04-23 | 850 | 851 | 850 | 851 | 3,000 | 8,510 |
| 1996-04-22 | 850 | 860 | 850 | 860 | 21,000 | 8,600 |
| 1996-04-19 | 864 | 864 | 845 | 855 | 48,000 | 8,550 |
| 1996-04-18 | 842 | 860 | 842 | 860 | 27,000 | 8,600 |
| 1996-04-17 | 863 | 863 | 859 | 862 | 21,000 | 8,620 |
| 1996-04-16 | 864 | 864 | 862 | 864 | 22,000 | 8,640 |
| 1996-04-15 | 865 | 865 | 859 | 864 | 30,000 | 8,640 |
| 1996-04-12 | 869 | 869 | 856 | 856 | 28,000 | 8,560 |
| 1996-04-11 | 869 | 869 | 859 | 859 | 35,000 | 8,590 |
| 1996-04-10 | 851 | 851 | 850 | 851 | 30,000 | 8,510 |
| 1996-04-09 | 849 | 849 | 841 | 841 | 31,000 | 8,410 |
| 1996-04-08 | 868 | 868 | 849 | 849 | 12,000 | 8,490 |
| 1996-04-05 | 868 | 868 | 863 | 868 | 17,000 | 8,680 |
| 1996-04-04 | 870 | 870 | 868 | 868 | 11,000 | 8,680 |
| 1996-04-03 | 869 | 869 | 859 | 869 | 117,000 | 8,690 |
| 1996-04-02 | 830 | 849 | 830 | 849 | 10,000 | 8,490 |
| 1996-04-01 | 830 | 830 | 822 | 830 | 31,000 | 8,300 |
| 1996-03-29 | 814 | 830 | 814 | 830 | 12,000 | 8,300 |
| 1996-03-28 | 814 | 814 | 814 | 814 | 8,000 | 8,140 |
| 1996-03-27 | 824 | 824 | 814 | 814 | 6,000 | 8,140 |
| 1996-03-26 | 825 | 825 | 825 | 825 | 6,000 | 8,250 |
| 1996-03-25 | 820 | 825 | 816 | 825 | 33,000 | 8,250 |
| 1996-03-22 | 815 | 817 | 815 | 816 | 49,000 | 8,160 |
| 1996-03-21 | 820 | 825 | 814 | 825 | 41,000 | 8,250 |
| 1996-03-19 | 820 | 820 | 814 | 814 | 26,000 | 8,140 |
| 1996-03-18 | 810 | 810 | 795 | 795 | 24,000 | 7,950 |
| 1996-03-15 | 800 | 819 | 800 | 810 | 23,000 | 8,100 |
| 1996-03-14 | 800 | 800 | 800 | 800 | 9,000 | 8,000 |
| 1996-03-13 | 800 | 800 | 800 | 800 | 20,000 | 8,000 |
| 1996-03-12 | 800 | 800 | 791 | 791 | 5,000 | 7,910 |
| 1996-03-11 | 792 | 792 | 792 | 792 | 1,000 | 7,920 |
| 1996-03-08 | 780 | 810 | 780 | 810 | 112,000 | 8,100 |
| 1996-03-07 | 790 | 790 | 790 | 790 | 10,000 | 7,900 |
| 1996-03-06 | 790 | 790 | 790 | 790 | 20,000 | 7,900 |
| 1996-03-05 | 790 | 793 | 790 | 793 | 7,000 | 7,930 |
| 1996-03-04 | 791 | 791 | 790 | 790 | 4,000 | 7,900 |
| 1996-03-01 | 810 | 810 | 790 | 790 | 5,000 | 7,900 |
| 1996-02-29 | 805 | 805 | 805 | 805 | 2,000 | 8,050 |
| 1996-02-28 | 790 | 801 | 790 | 801 | 24,000 | 8,010 |
| 1996-02-27 | 795 | 795 | 790 | 790 | 12,000 | 7,900 |
| 1996-02-26 | 799 | 799 | 790 | 795 | 8,000 | 7,950 |
| 1996-02-23 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1996-02-22 | 799 | 799 | 799 | 799 | 4,000 | 7,990 |
| 1996-02-21 | 809 | 810 | 809 | 810 | 27,000 | 8,100 |
| 1996-02-20 | 815 | 815 | 800 | 810 | 18,000 | 8,100 |
| 1996-02-19 | 810 | 820 | 810 | 820 | 37,000 | 8,200 |
| 1996-02-16 | 805 | 805 | 795 | 795 | 20,000 | 7,950 |
| 1996-02-15 | 800 | 810 | 800 | 800 | 9,000 | 8,000 |
| 1996-02-14 | 800 | 800 | 797 | 800 | 8,000 | 8,000 |
| 1996-02-13 | 800 | 800 | 795 | 795 | 5,000 | 7,950 |
| 1996-02-09 | 800 | 810 | 800 | 800 | 5,000 | 8,000 |
| 1996-02-08 | 810 | 820 | 800 | 820 | 26,000 | 8,200 |
| 1996-02-07 | 820 | 830 | 820 | 830 | 18,000 | 8,300 |
| 1996-02-06 | 792 | 820 | 792 | 820 | 9,000 | 8,200 |
| 1996-02-05 | 830 | 830 | 794 | 794 | 18,000 | 7,940 |
| 1996-02-02 | 815 | 840 | 815 | 830 | 18,000 | 8,300 |
| 1996-02-01 | 794 | 810 | 794 | 810 | 8,000 | 8,100 |
| 1996-01-31 | 815 | 815 | 795 | 795 | 5,000 | 7,950 |
| 1996-01-30 | 815 | 815 | 815 | 815 | 2,000 | 8,150 |
| 1996-01-29 | 812 | 812 | 812 | 812 | 3,000 | 8,120 |
| 1996-01-26 | 782 | 782 | 782 | 782 | 1,000 | 7,820 |
| 1996-01-25 | 782 | 792 | 782 | 792 | 2,000 | 7,920 |
| 1996-01-24 | 800 | 800 | 782 | 782 | 5,000 | 7,820 |
| 1996-01-23 | 799 | 800 | 799 | 800 | 2,000 | 8,000 |
| 1996-01-22 | 840 | 845 | 821 | 821 | 59,000 | 8,210 |
| 1996-01-19 | 840 | 840 | 840 | 840 | 62,000 | 8,400 |
| 1996-01-18 | 841 | 841 | 840 | 840 | 31,000 | 8,400 |
| 1996-01-17 | 830 | 840 | 830 | 840 | 74,000 | 8,400 |
| 1996-01-16 | 820 | 829 | 820 | 829 | 60,000 | 8,290 |
| 1996-01-12 | 779 | 820 | 777 | 820 | 324,000 | 8,200 |
| 1996-01-10 | 778 | 778 | 778 | 778 | 1,000 | 7,780 |
| 1996-01-09 | 760 | 780 | 760 | 778 | 7,000 | 7,780 |
| 1996-01-08 | 775 | 776 | 770 | 770 | 10,000 | 7,700 |
| 1996-01-05 | 785 | 799 | 785 | 785 | 20,000 | 7,850 |
| 1996-01-04 | 799 | 799 | 795 | 795 | 4,000 | 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
