8522 (株)名古屋銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1997-12-29 | 607 | 607 | 603 | 603 | 11,000 | 6,030 |
| 1997-12-26 | 614 | 615 | 603 | 603 | 17,000 | 6,030 |
| 1997-12-25 | 582 | 615 | 565 | 605 | 21,000 | 6,050 |
| 1997-12-24 | 551 | 582 | 550 | 582 | 18,000 | 5,820 |
| 1997-12-22 | 585 | 585 | 550 | 550 | 19,000 | 5,500 |
| 1997-12-19 | 640 | 640 | 595 | 595 | 90,000 | 5,950 |
| 1997-12-18 | 670 | 678 | 640 | 640 | 14,000 | 6,400 |
| 1997-12-17 | 621 | 670 | 620 | 665 | 30,000 | 6,650 |
| 1997-12-16 | 610 | 630 | 610 | 630 | 28,000 | 6,300 |
| 1997-12-15 | 585 | 610 | 585 | 610 | 19,000 | 6,100 |
| 1997-12-12 | 613 | 623 | 613 | 615 | 116,000 | 6,150 |
| 1997-12-11 | 663 | 663 | 663 | 663 | 23,000 | 6,630 |
| 1997-12-10 | 663 | 663 | 663 | 663 | 2,000 | 6,630 |
| 1997-12-09 | 645 | 693 | 645 | 693 | 42,000 | 6,930 |
| 1997-12-08 | 665 | 665 | 665 | 665 | 3,000 | 6,650 |
| 1997-12-05 | 662 | 662 | 655 | 655 | 12,000 | 6,550 |
| 1997-12-04 | 664 | 668 | 662 | 663 | 19,000 | 6,630 |
| 1997-12-03 | 683 | 683 | 665 | 665 | 6,000 | 6,650 |
| 1997-12-02 | 708 | 712 | 685 | 685 | 31,000 | 6,850 |
| 1997-12-01 | 705 | 708 | 704 | 708 | 25,000 | 7,080 |
| 1997-11-28 | 712 | 712 | 700 | 704 | 19,000 | 7,040 |
| 1997-11-27 | 702 | 720 | 702 | 708 | 13,000 | 7,080 |
| 1997-11-26 | 698 | 703 | 688 | 703 | 19,000 | 7,030 |
| 1997-11-25 | 710 | 710 | 698 | 698 | 10,000 | 6,980 |
| 1997-11-21 | 715 | 715 | 715 | 715 | 3,000 | 7,150 |
| 1997-11-20 | 740 | 750 | 720 | 720 | 28,000 | 7,200 |
| 1997-11-19 | 738 | 750 | 711 | 711 | 28,000 | 7,110 |
| 1997-11-18 | 740 | 748 | 739 | 748 | 20,000 | 7,480 |
| 1997-11-17 | 698 | 740 | 698 | 740 | 46,000 | 7,400 |
| 1997-11-14 | 712 | 712 | 703 | 703 | 17,000 | 7,030 |
| 1997-11-13 | 722 | 722 | 712 | 722 | 18,000 | 7,220 |
| 1997-11-12 | 720 | 748 | 715 | 748 | 72,000 | 7,480 |
| 1997-11-11 | 692 | 702 | 692 | 702 | 6,000 | 7,020 |
| 1997-11-10 | 681 | 686 | 681 | 686 | 4,000 | 6,860 |
| 1997-11-07 | 705 | 715 | 681 | 681 | 13,000 | 6,810 |
| 1997-11-06 | 730 | 730 | 710 | 720 | 11,000 | 7,200 |
| 1997-11-05 | 740 | 740 | 730 | 730 | 13,000 | 7,300 |
| 1997-11-04 | 740 | 740 | 700 | 720 | 23,000 | 7,200 |
| 1997-10-31 | 700 | 730 | 691 | 730 | 21,000 | 7,300 |
| 1997-10-30 | 705 | 705 | 703 | 703 | 4,000 | 7,030 |
| 1997-10-29 | 700 | 710 | 700 | 710 | 12,000 | 7,100 |
| 1997-10-28 | 706 | 710 | 700 | 700 | 6,000 | 7,000 |
| 1997-10-27 | 701 | 701 | 700 | 701 | 26,000 | 7,010 |
| 1997-10-24 | 706 | 706 | 700 | 701 | 43,000 | 7,010 |
| 1997-10-23 | 705 | 706 | 705 | 706 | 4,000 | 7,060 |
| 1997-10-22 | 734 | 735 | 705 | 705 | 9,000 | 7,050 |
| 1997-10-21 | 708 | 765 | 708 | 755 | 28,000 | 7,550 |
| 1997-10-20 | 730 | 730 | 727 | 728 | 34,000 | 7,280 |
| 1997-10-17 | 695 | 705 | 685 | 705 | 13,000 | 7,050 |
| 1997-10-16 | 680 | 700 | 680 | 685 | 9,000 | 6,850 |
| 1997-10-15 | 671 | 671 | 671 | 671 | 3,000 | 6,710 |
| 1997-10-14 | 601 | 621 | 601 | 621 | 37,000 | 6,210 |
| 1997-10-09 | 720 | 720 | 681 | 681 | 29,000 | 6,810 |
| 1997-10-08 | 732 | 732 | 732 | 732 | 1,000 | 7,320 |
| 1997-10-07 | 731 | 732 | 722 | 722 | 5,000 | 7,220 |
| 1997-10-06 | 742 | 742 | 732 | 732 | 7,000 | 7,320 |
| 1997-10-03 | 722 | 722 | 722 | 722 | 2,000 | 7,220 |
| 1997-10-02 | 755 | 755 | 732 | 732 | 16,000 | 7,320 |
| 1997-10-01 | 755 | 755 | 749 | 755 | 14,000 | 7,550 |
| 1997-09-30 | 765 | 765 | 765 | 765 | 31,000 | 7,650 |
| 1997-09-29 | 740 | 741 | 740 | 740 | 5,000 | 7,400 |
| 1997-09-26 | 752 | 752 | 740 | 740 | 15,000 | 7,400 |
| 1997-09-25 | 770 | 770 | 751 | 752 | 29,000 | 7,520 |
| 1997-09-24 | 769 | 775 | 769 | 775 | 11,000 | 7,750 |
| 1997-09-22 | 779 | 780 | 769 | 769 | 40,000 | 7,690 |
| 1997-09-19 | 770 | 780 | 770 | 780 | 31,000 | 7,800 |
| 1997-09-18 | 755 | 770 | 750 | 770 | 17,000 | 7,700 |
| 1997-09-17 | 770 | 770 | 754 | 755 | 20,000 | 7,550 |
| 1997-09-16 | 760 | 760 | 760 | 760 | 3,000 | 7,600 |
| 1997-09-12 | 770 | 770 | 760 | 760 | 81,000 | 7,600 |
| 1997-09-11 | 765 | 765 | 760 | 760 | 39,000 | 7,600 |
| 1997-09-10 | 770 | 778 | 770 | 778 | 11,000 | 7,780 |
| 1997-09-09 | 766 | 770 | 765 | 770 | 5,000 | 7,700 |
| 1997-09-08 | 760 | 780 | 760 | 779 | 12,000 | 7,790 |
| 1997-09-05 | 775 | 780 | 765 | 780 | 8,000 | 7,800 |
| 1997-09-04 | 765 | 770 | 760 | 760 | 10,000 | 7,600 |
| 1997-09-03 | 770 | 780 | 770 | 780 | 15,000 | 7,800 |
| 1997-09-02 | 760 | 770 | 760 | 770 | 22,000 | 7,700 |
| 1997-09-01 | 760 | 770 | 760 | 770 | 2,000 | 7,700 |
| 1997-08-29 | 760 | 760 | 750 | 752 | 13,000 | 7,520 |
| 1997-08-28 | 740 | 760 | 740 | 750 | 24,000 | 7,500 |
| 1997-08-27 | 760 | 760 | 750 | 750 | 43,000 | 7,500 |
| 1997-08-26 | 760 | 769 | 759 | 769 | 51,000 | 7,690 |
| 1997-08-25 | 778 | 778 | 758 | 758 | 113,000 | 7,580 |
| 1997-08-22 | 771 | 772 | 761 | 761 | 13,000 | 7,610 |
| 1997-08-21 | 770 | 770 | 770 | 770 | 12,000 | 7,700 |
| 1997-08-20 | 771 | 800 | 770 | 771 | 74,000 | 7,710 |
| 1997-08-19 | 783 | 783 | 770 | 770 | 34,000 | 7,700 |
| 1997-08-18 | 760 | 760 | 760 | 760 | 14,000 | 7,600 |
| 1997-08-15 | 750 | 751 | 750 | 751 | 5,000 | 7,510 |
| 1997-08-14 | 746 | 750 | 746 | 750 | 2,000 | 7,500 |
| 1997-08-13 | 750 | 751 | 746 | 746 | 14,000 | 7,460 |
| 1997-08-12 | 777 | 777 | 760 | 760 | 6,000 | 7,600 |
| 1997-08-11 | 746 | 748 | 745 | 747 | 11,000 | 7,470 |
| 1997-08-08 | 760 | 760 | 758 | 758 | 19,000 | 7,580 |
| 1997-08-07 | 771 | 771 | 765 | 765 | 8,000 | 7,650 |
| 1997-08-06 | 779 | 795 | 769 | 769 | 35,000 | 7,690 |
| 1997-08-05 | 780 | 780 | 761 | 779 | 12,000 | 7,790 |
| 1997-08-04 | 755 | 755 | 755 | 755 | 8,000 | 7,550 |
| 1997-08-01 | 780 | 780 | 755 | 755 | 23,000 | 7,550 |
| 1997-07-31 | 780 | 785 | 780 | 785 | 22,000 | 7,850 |
| 1997-07-30 | 770 | 780 | 770 | 780 | 19,000 | 7,800 |
| 1997-07-29 | 771 | 780 | 771 | 780 | 8,000 | 7,800 |
| 1997-07-28 | 759 | 779 | 759 | 769 | 35,000 | 7,690 |
| 1997-07-25 | 784 | 784 | 777 | 779 | 6,000 | 7,790 |
| 1997-07-24 | 755 | 770 | 755 | 757 | 13,000 | 7,570 |
| 1997-07-23 | 755 | 785 | 755 | 765 | 16,000 | 7,650 |
| 1997-07-22 | 775 | 785 | 755 | 755 | 23,000 | 7,550 |
| 1997-07-18 | 770 | 770 | 760 | 760 | 12,000 | 7,600 |
| 1997-07-17 | 770 | 770 | 760 | 769 | 8,000 | 7,690 |
| 1997-07-16 | 776 | 778 | 750 | 765 | 8,000 | 7,650 |
| 1997-07-15 | 744 | 780 | 743 | 776 | 14,000 | 7,760 |
| 1997-07-14 | 726 | 746 | 726 | 746 | 6,000 | 7,460 |
| 1997-07-11 | 719 | 719 | 719 | 719 | 3,000 | 7,190 |
| 1997-07-09 | 722 | 723 | 719 | 719 | 10,000 | 7,190 |
| 1997-07-08 | 727 | 727 | 719 | 719 | 5,000 | 7,190 |
| 1997-07-07 | 735 | 735 | 727 | 727 | 7,000 | 7,270 |
| 1997-07-04 | 741 | 742 | 735 | 735 | 14,000 | 7,350 |
| 1997-07-03 | 742 | 742 | 741 | 741 | 9,000 | 7,410 |
| 1997-07-02 | 759 | 765 | 755 | 765 | 6,000 | 7,650 |
| 1997-07-01 | 750 | 750 | 735 | 739 | 29,000 | 7,390 |
| 1997-06-30 | 781 | 800 | 781 | 795 | 23,000 | 7,950 |
| 1997-06-27 | 789 | 789 | 781 | 781 | 15,000 | 7,810 |
| 1997-06-26 | 775 | 789 | 775 | 779 | 19,000 | 7,790 |
| 1997-06-25 | 760 | 760 | 749 | 750 | 10,000 | 7,500 |
| 1997-06-24 | 755 | 755 | 750 | 750 | 8,000 | 7,500 |
| 1997-06-23 | 779 | 779 | 775 | 775 | 2,000 | 7,750 |
| 1997-06-20 | 798 | 798 | 788 | 790 | 14,000 | 7,900 |
| 1997-06-19 | 800 | 800 | 790 | 790 | 32,000 | 7,900 |
| 1997-06-18 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1997-06-17 | 799 | 799 | 782 | 782 | 13,000 | 7,820 |
| 1997-06-16 | 782 | 792 | 781 | 792 | 8,000 | 7,920 |
| 1997-06-13 | 781 | 781 | 781 | 781 | 34,000 | 7,810 |
| 1997-06-12 | 799 | 803 | 791 | 791 | 26,000 | 7,910 |
| 1997-06-11 | 792 | 805 | 792 | 800 | 43,000 | 8,000 |
| 1997-06-10 | 790 | 800 | 790 | 800 | 4,000 | 8,000 |
| 1997-06-09 | 790 | 800 | 781 | 800 | 11,000 | 8,000 |
| 1997-06-06 | 780 | 790 | 780 | 790 | 6,000 | 7,900 |
| 1997-06-05 | 798 | 798 | 790 | 790 | 11,000 | 7,900 |
| 1997-06-04 | 770 | 780 | 770 | 780 | 3,000 | 7,800 |
| 1997-06-03 | 770 | 771 | 770 | 771 | 3,000 | 7,710 |
| 1997-06-02 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1997-05-30 | 761 | 761 | 750 | 750 | 8,000 | 7,500 |
| 1997-05-29 | 750 | 750 | 750 | 750 | 6,000 | 7,500 |
| 1997-05-27 | 770 | 770 | 750 | 750 | 25,000 | 7,500 |
| 1997-05-26 | 770 | 770 | 770 | 770 | 12,000 | 7,700 |
| 1997-05-23 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1997-05-22 | 746 | 749 | 745 | 746 | 17,000 | 7,460 |
| 1997-05-21 | 773 | 773 | 745 | 745 | 20,000 | 7,450 |
| 1997-05-20 | 798 | 810 | 798 | 804 | 29,000 | 8,040 |
| 1997-05-19 | 800 | 809 | 795 | 795 | 34,000 | 7,950 |
| 1997-05-16 | 762 | 797 | 762 | 797 | 21,000 | 7,970 |
| 1997-05-15 | 762 | 762 | 753 | 762 | 17,000 | 7,620 |
| 1997-05-14 | 782 | 782 | 780 | 782 | 10,000 | 7,820 |
| 1997-05-13 | 799 | 800 | 799 | 799 | 26,000 | 7,990 |
| 1997-05-12 | 770 | 800 | 770 | 800 | 30,000 | 8,000 |
| 1997-05-09 | 770 | 770 | 770 | 770 | 4,000 | 7,700 |
| 1997-05-08 | 775 | 775 | 770 | 770 | 8,000 | 7,700 |
| 1997-05-07 | 795 | 799 | 775 | 775 | 16,000 | 7,750 |
| 1997-05-06 | 800 | 800 | 797 | 797 | 40,000 | 7,970 |
| 1997-05-02 | 764 | 764 | 753 | 757 | 9,000 | 7,570 |
| 1997-05-01 | 760 | 773 | 760 | 772 | 23,000 | 7,720 |
| 1997-04-30 | 751 | 756 | 751 | 751 | 29,000 | 7,510 |
| 1997-04-28 | 752 | 752 | 733 | 733 | 18,000 | 7,330 |
| 1997-04-25 | 752 | 770 | 751 | 752 | 48,000 | 7,520 |
| 1997-04-24 | 791 | 791 | 765 | 770 | 47,000 | 7,700 |
| 1997-04-23 | 752 | 795 | 752 | 795 | 43,000 | 7,950 |
| 1997-04-22 | 750 | 760 | 750 | 751 | 62,000 | 7,510 |
| 1997-04-21 | 730 | 730 | 730 | 730 | 65,000 | 7,300 |
| 1997-04-18 | 709 | 709 | 699 | 699 | 18,000 | 6,990 |
| 1997-04-17 | 698 | 709 | 698 | 709 | 33,000 | 7,090 |
| 1997-04-16 | 699 | 699 | 699 | 699 | 2,000 | 6,990 |
| 1997-04-15 | 698 | 699 | 698 | 699 | 23,000 | 6,990 |
| 1997-04-14 | 698 | 699 | 698 | 698 | 26,000 | 6,980 |
| 1997-04-11 | 651 | 698 | 651 | 698 | 8,000 | 6,980 |
| 1997-04-10 | 668 | 668 | 653 | 653 | 6,000 | 6,530 |
| 1997-04-09 | 673 | 673 | 668 | 668 | 10,000 | 6,680 |
| 1997-04-08 | 653 | 673 | 653 | 673 | 8,000 | 6,730 |
| 1997-04-07 | 699 | 699 | 653 | 653 | 18,000 | 6,530 |
| 1997-04-04 | 688 | 697 | 678 | 697 | 7,000 | 6,970 |
| 1997-04-03 | 673 | 698 | 673 | 688 | 6,000 | 6,880 |
| 1997-04-02 | 651 | 673 | 651 | 673 | 9,000 | 6,730 |
| 1997-04-01 | 651 | 651 | 651 | 651 | 17,000 | 6,510 |
| 1997-03-31 | 700 | 700 | 700 | 700 | 11,000 | 7,000 |
| 1997-03-28 | 671 | 671 | 671 | 671 | 3,000 | 6,710 |
| 1997-03-27 | 712 | 712 | 670 | 670 | 20,000 | 6,700 |
| 1997-03-26 | 711 | 712 | 711 | 712 | 4,000 | 7,120 |
| 1997-03-25 | 704 | 711 | 704 | 711 | 44,000 | 7,110 |
| 1997-03-24 | 730 | 730 | 714 | 714 | 17,000 | 7,140 |
| 1997-03-21 | 709 | 730 | 709 | 713 | 19,000 | 7,130 |
| 1997-03-19 | 699 | 720 | 699 | 710 | 36,000 | 7,100 |
| 1997-03-18 | 693 | 698 | 690 | 690 | 24,000 | 6,900 |
| 1997-03-17 | 650 | 653 | 650 | 653 | 20,000 | 6,530 |
| 1997-03-14 | 610 | 620 | 610 | 620 | 68,000 | 6,200 |
| 1997-03-13 | 620 | 620 | 620 | 620 | 5,000 | 6,200 |
| 1997-03-12 | 653 | 653 | 623 | 623 | 11,000 | 6,230 |
| 1997-03-11 | 650 | 653 | 650 | 653 | 6,000 | 6,530 |
| 1997-03-10 | 650 | 650 | 635 | 635 | 3,000 | 6,350 |
| 1997-03-07 | 620 | 622 | 620 | 620 | 19,000 | 6,200 |
| 1997-03-06 | 660 | 660 | 640 | 640 | 18,000 | 6,400 |
| 1997-03-05 | 680 | 680 | 650 | 650 | 45,000 | 6,500 |
| 1997-03-04 | 670 | 670 | 660 | 660 | 7,000 | 6,600 |
| 1997-03-03 | 680 | 700 | 660 | 660 | 26,000 | 6,600 |
| 1997-02-28 | 689 | 690 | 671 | 690 | 14,000 | 6,900 |
| 1997-02-27 | 682 | 695 | 682 | 690 | 11,000 | 6,900 |
| 1997-02-26 | 715 | 715 | 700 | 702 | 12,000 | 7,020 |
| 1997-02-25 | 739 | 740 | 715 | 715 | 3,000 | 7,150 |
| 1997-02-24 | 733 | 770 | 733 | 750 | 13,000 | 7,500 |
| 1997-02-21 | 725 | 730 | 725 | 730 | 13,000 | 7,300 |
| 1997-02-20 | 700 | 715 | 695 | 695 | 42,000 | 6,950 |
| 1997-02-19 | 621 | 650 | 621 | 650 | 35,000 | 6,500 |
| 1997-02-18 | 631 | 632 | 631 | 631 | 7,000 | 6,310 |
| 1997-02-17 | 630 | 631 | 630 | 631 | 2,000 | 6,310 |
| 1997-02-14 | 630 | 631 | 630 | 631 | 4,000 | 6,310 |
| 1997-02-13 | 636 | 636 | 630 | 630 | 9,000 | 6,300 |
| 1997-02-12 | 620 | 625 | 620 | 625 | 10,000 | 6,250 |
| 1997-02-10 | 620 | 620 | 610 | 620 | 16,000 | 6,200 |
| 1997-02-07 | 605 | 615 | 605 | 615 | 11,000 | 6,150 |
| 1997-02-06 | 615 | 615 | 615 | 615 | 5,000 | 6,150 |
| 1997-02-05 | 640 | 640 | 605 | 615 | 23,000 | 6,150 |
| 1997-02-04 | 630 | 630 | 630 | 630 | 16,000 | 6,300 |
| 1997-02-03 | 634 | 634 | 629 | 630 | 9,000 | 6,300 |
| 1997-01-31 | 620 | 633 | 620 | 633 | 23,000 | 6,330 |
| 1997-01-30 | 620 | 630 | 610 | 610 | 34,000 | 6,100 |
| 1997-01-29 | 619 | 620 | 618 | 620 | 24,000 | 6,200 |
| 1997-01-28 | 610 | 620 | 610 | 620 | 25,000 | 6,200 |
| 1997-01-27 | 620 | 620 | 610 | 610 | 39,000 | 6,100 |
| 1997-01-24 | 649 | 649 | 639 | 639 | 18,000 | 6,390 |
| 1997-01-23 | 650 | 659 | 650 | 650 | 10,000 | 6,500 |
| 1997-01-22 | 660 | 660 | 659 | 660 | 15,000 | 6,600 |
| 1997-01-21 | 670 | 670 | 650 | 650 | 19,000 | 6,500 |
| 1997-01-20 | 707 | 707 | 651 | 660 | 51,000 | 6,600 |
| 1997-01-17 | 695 | 698 | 695 | 697 | 17,000 | 6,970 |
| 1997-01-16 | 689 | 695 | 687 | 695 | 11,000 | 6,950 |
| 1997-01-14 | 687 | 687 | 657 | 687 | 13,000 | 6,870 |
| 1997-01-13 | 650 | 689 | 650 | 688 | 55,000 | 6,880 |
| 1997-01-10 | 705 | 705 | 670 | 670 | 52,000 | 6,700 |
| 1997-01-09 | 700 | 700 | 690 | 700 | 12,000 | 7,000 |
| 1997-01-08 | 701 | 704 | 685 | 697 | 18,000 | 6,970 |
| 1997-01-07 | 713 | 713 | 701 | 701 | 6,000 | 7,010 |
| 1997-01-06 | 708 | 708 | 708 | 708 | 4,000 | 7,080 |
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
