8522 (株)名古屋銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 579 | 595 | 579 | 593 | 5,000 | 5,930 |
| 2000-12-28 | 573 | 580 | 573 | 580 | 13,000 | 5,800 |
| 2000-12-27 | 580 | 580 | 578 | 578 | 8,000 | 5,780 |
| 2000-12-26 | 587 | 597 | 587 | 590 | 11,000 | 5,900 |
| 2000-12-25 | 583 | 597 | 582 | 597 | 35,000 | 5,970 |
| 2000-12-22 | 595 | 600 | 590 | 590 | 70,000 | 5,900 |
| 2000-12-21 | 587 | 600 | 586 | 600 | 60,000 | 6,000 |
| 2000-12-20 | 594 | 594 | 584 | 584 | 37,000 | 5,840 |
| 2000-12-19 | 595 | 595 | 586 | 586 | 73,000 | 5,860 |
| 2000-12-18 | 593 | 593 | 585 | 585 | 34,000 | 5,850 |
| 2000-12-15 | 581 | 594 | 581 | 584 | 17,000 | 5,840 |
| 2000-12-14 | 586 | 595 | 586 | 588 | 21,000 | 5,880 |
| 2000-12-13 | 594 | 596 | 592 | 595 | 67,000 | 5,950 |
| 2000-12-12 | 596 | 596 | 594 | 594 | 124,000 | 5,940 |
| 2000-12-11 | 598 | 598 | 593 | 595 | 81,000 | 5,950 |
| 2000-12-08 | 575 | 588 | 572 | 588 | 141,000 | 5,880 |
| 2000-12-07 | 573 | 585 | 571 | 575 | 58,000 | 5,750 |
| 2000-12-06 | 562 | 571 | 559 | 559 | 22,000 | 5,590 |
| 2000-12-05 | 571 | 571 | 560 | 560 | 30,000 | 5,600 |
| 2000-12-04 | 595 | 595 | 571 | 571 | 46,000 | 5,710 |
| 2000-12-01 | 576 | 596 | 572 | 585 | 70,000 | 5,850 |
| 2000-11-30 | 560 | 575 | 560 | 567 | 24,000 | 5,670 |
| 2000-11-29 | 556 | 567 | 556 | 561 | 20,000 | 5,610 |
| 2000-11-28 | 556 | 562 | 556 | 557 | 15,000 | 5,570 |
| 2000-11-27 | 555 | 575 | 555 | 565 | 16,000 | 5,650 |
| 2000-11-24 | 566 | 576 | 566 | 574 | 18,000 | 5,740 |
| 2000-11-22 | 575 | 577 | 575 | 576 | 48,000 | 5,760 |
| 2000-11-21 | 575 | 576 | 575 | 576 | 44,000 | 5,760 |
| 2000-11-20 | 570 | 574 | 563 | 574 | 47,000 | 5,740 |
| 2000-11-17 | 564 | 564 | 557 | 562 | 32,000 | 5,620 |
| 2000-11-16 | 550 | 560 | 547 | 560 | 12,000 | 5,600 |
| 2000-11-15 | 551 | 557 | 549 | 549 | 21,000 | 5,490 |
| 2000-11-14 | 552 | 557 | 551 | 551 | 12,000 | 5,510 |
| 2000-11-13 | 545 | 566 | 545 | 566 | 33,000 | 5,660 |
| 2000-11-10 | 548 | 551 | 547 | 551 | 32,000 | 5,510 |
| 2000-11-09 | 552 | 558 | 550 | 550 | 23,000 | 5,500 |
| 2000-11-08 | 555 | 569 | 555 | 569 | 14,000 | 5,690 |
| 2000-11-07 | 564 | 569 | 562 | 562 | 29,000 | 5,620 |
| 2000-11-06 | 562 | 580 | 562 | 568 | 45,000 | 5,680 |
| 2000-11-02 | 585 | 585 | 572 | 572 | 44,000 | 5,720 |
| 2000-11-01 | 570 | 580 | 567 | 579 | 51,000 | 5,790 |
| 2000-10-31 | 547 | 560 | 547 | 560 | 30,000 | 5,600 |
| 2000-10-30 | 552 | 563 | 550 | 551 | 27,000 | 5,510 |
| 2000-10-27 | 572 | 582 | 572 | 574 | 12,000 | 5,740 |
| 2000-10-26 | 548 | 578 | 545 | 578 | 29,000 | 5,780 |
| 2000-10-25 | 552 | 559 | 550 | 554 | 18,000 | 5,540 |
| 2000-10-24 | 561 | 564 | 560 | 564 | 23,000 | 5,640 |
| 2000-10-23 | 590 | 590 | 551 | 551 | 55,000 | 5,510 |
| 2000-10-20 | 566 | 580 | 566 | 580 | 37,000 | 5,800 |
| 2000-10-19 | 580 | 580 | 574 | 576 | 28,000 | 5,760 |
| 2000-10-18 | 592 | 592 | 558 | 558 | 73,000 | 5,580 |
| 2000-10-17 | 545 | 564 | 545 | 564 | 29,000 | 5,640 |
| 2000-10-16 | 552 | 560 | 547 | 548 | 32,000 | 5,480 |
| 2000-10-13 | 547 | 560 | 547 | 560 | 44,000 | 5,600 |
| 2000-10-12 | 545 | 557 | 545 | 557 | 24,000 | 5,570 |
| 2000-10-11 | 550 | 551 | 537 | 545 | 201,000 | 5,450 |
| 2000-10-10 | 569 | 569 | 550 | 551 | 34,000 | 5,510 |
| 2000-10-06 | 567 | 570 | 564 | 569 | 32,000 | 5,690 |
| 2000-10-05 | 569 | 575 | 565 | 569 | 37,000 | 5,690 |
| 2000-10-04 | 570 | 570 | 569 | 569 | 51,000 | 5,690 |
| 2000-10-03 | 584 | 584 | 580 | 580 | 76,000 | 5,800 |
| 2000-10-02 | 584 | 594 | 579 | 584 | 67,000 | 5,840 |
| 2000-09-29 | 580 | 585 | 572 | 584 | 127,000 | 5,840 |
| 2000-09-28 | 590 | 596 | 580 | 580 | 128,000 | 5,800 |
| 2000-09-27 | 595 | 610 | 594 | 594 | 15,000 | 5,940 |
| 2000-09-26 | 620 | 620 | 593 | 593 | 16,000 | 5,930 |
| 2000-09-25 | 598 | 609 | 598 | 605 | 30,000 | 6,050 |
| 2000-09-22 | 640 | 640 | 605 | 618 | 26,000 | 6,180 |
| 2000-09-21 | 630 | 645 | 629 | 645 | 65,000 | 6,450 |
| 2000-09-20 | 630 | 630 | 623 | 630 | 88,000 | 6,300 |
| 2000-09-19 | 589 | 603 | 580 | 598 | 141,000 | 5,980 |
| 2000-09-18 | 581 | 589 | 580 | 589 | 44,000 | 5,890 |
| 2000-09-14 | 586 | 586 | 584 | 584 | 25,000 | 5,840 |
| 2000-09-13 | 587 | 600 | 585 | 600 | 76,000 | 6,000 |
| 2000-09-12 | 607 | 607 | 585 | 585 | 34,000 | 5,850 |
| 2000-09-11 | 626 | 626 | 584 | 607 | 58,000 | 6,070 |
| 2000-09-08 | 600 | 630 | 600 | 628 | 78,000 | 6,280 |
| 2000-09-07 | 603 | 603 | 585 | 600 | 46,000 | 6,000 |
| 2000-09-06 | 603 | 603 | 602 | 603 | 59,000 | 6,030 |
| 2000-09-05 | 608 | 615 | 602 | 615 | 26,000 | 6,150 |
| 2000-09-04 | 623 | 623 | 607 | 607 | 148,000 | 6,070 |
| 2000-09-01 | 630 | 630 | 611 | 620 | 64,000 | 6,200 |
| 2000-08-31 | 618 | 618 | 610 | 610 | 25,000 | 6,100 |
| 2000-08-30 | 621 | 633 | 619 | 619 | 36,000 | 6,190 |
| 2000-08-29 | 622 | 627 | 620 | 620 | 40,000 | 6,200 |
| 2000-08-28 | 632 | 640 | 632 | 640 | 22,000 | 6,400 |
| 2000-08-25 | 645 | 645 | 637 | 645 | 29,000 | 6,450 |
| 2000-08-24 | 640 | 645 | 640 | 645 | 90,000 | 6,450 |
| 2000-08-23 | 640 | 640 | 631 | 632 | 37,000 | 6,320 |
| 2000-08-22 | 639 | 640 | 639 | 640 | 161,000 | 6,400 |
| 2000-08-21 | 639 | 639 | 634 | 639 | 39,000 | 6,390 |
| 2000-08-18 | 635 | 638 | 627 | 638 | 56,000 | 6,380 |
| 2000-08-17 | 622 | 632 | 622 | 622 | 35,000 | 6,220 |
| 2000-08-16 | 632 | 638 | 622 | 622 | 37,000 | 6,220 |
| 2000-08-15 | 620 | 636 | 620 | 636 | 33,000 | 6,360 |
| 2000-08-14 | 631 | 640 | 631 | 640 | 9,000 | 6,400 |
| 2000-08-11 | 638 | 639 | 636 | 639 | 6,000 | 6,390 |
| 2000-08-10 | 639 | 639 | 625 | 638 | 30,000 | 6,380 |
| 2000-08-09 | 635 | 640 | 628 | 629 | 43,000 | 6,290 |
| 2000-08-08 | 640 | 644 | 640 | 644 | 61,000 | 6,440 |
| 2000-08-07 | 640 | 640 | 631 | 640 | 32,000 | 6,400 |
| 2000-08-04 | 629 | 638 | 629 | 637 | 41,000 | 6,370 |
| 2000-08-03 | 625 | 630 | 625 | 630 | 33,000 | 6,300 |
| 2000-08-02 | 638 | 638 | 626 | 635 | 33,000 | 6,350 |
| 2000-08-01 | 639 | 639 | 636 | 638 | 48,000 | 6,380 |
| 2000-07-31 | 620 | 622 | 612 | 621 | 10,000 | 6,210 |
| 2000-07-28 | 615 | 615 | 608 | 614 | 13,000 | 6,140 |
| 2000-07-27 | 624 | 631 | 616 | 622 | 9,000 | 6,220 |
| 2000-07-26 | 639 | 639 | 616 | 624 | 44,000 | 6,240 |
| 2000-07-25 | 620 | 639 | 620 | 639 | 10,000 | 6,390 |
| 2000-07-24 | 640 | 640 | 620 | 620 | 20,000 | 6,200 |
| 2000-07-21 | 635 | 641 | 634 | 640 | 42,000 | 6,400 |
| 2000-07-19 | 641 | 641 | 631 | 635 | 41,000 | 6,350 |
| 2000-07-18 | 647 | 647 | 631 | 631 | 50,000 | 6,310 |
| 2000-07-17 | 645 | 645 | 639 | 639 | 6,000 | 6,390 |
| 2000-07-14 | 630 | 640 | 627 | 635 | 11,000 | 6,350 |
| 2000-07-13 | 642 | 642 | 620 | 620 | 24,000 | 6,200 |
| 2000-07-12 | 649 | 649 | 645 | 649 | 32,000 | 6,490 |
| 2000-07-11 | 649 | 649 | 647 | 649 | 41,000 | 6,490 |
| 2000-07-10 | 640 | 649 | 640 | 649 | 15,000 | 6,490 |
| 2000-07-07 | 649 | 649 | 641 | 648 | 9,000 | 6,480 |
| 2000-07-06 | 646 | 649 | 646 | 649 | 21,000 | 6,490 |
| 2000-07-05 | 648 | 648 | 643 | 646 | 33,000 | 6,460 |
| 2000-07-04 | 650 | 650 | 632 | 648 | 48,000 | 6,480 |
| 2000-07-03 | 650 | 650 | 648 | 649 | 30,000 | 6,490 |
| 2000-06-30 | 650 | 650 | 640 | 650 | 38,000 | 6,500 |
| 2000-06-29 | 638 | 646 | 637 | 646 | 32,000 | 6,460 |
| 2000-06-28 | 639 | 648 | 625 | 625 | 91,000 | 6,250 |
| 2000-06-27 | 618 | 638 | 618 | 635 | 15,000 | 6,350 |
| 2000-06-26 | 627 | 627 | 620 | 620 | 3,000 | 6,200 |
| 2000-06-23 | 627 | 637 | 626 | 627 | 27,000 | 6,270 |
| 2000-06-22 | 640 | 640 | 637 | 637 | 13,000 | 6,370 |
| 2000-06-21 | 640 | 640 | 630 | 640 | 90,000 | 6,400 |
| 2000-06-20 | 639 | 639 | 637 | 638 | 43,000 | 6,380 |
| 2000-06-19 | 637 | 639 | 626 | 638 | 51,000 | 6,380 |
| 2000-06-16 | 638 | 638 | 630 | 637 | 58,000 | 6,370 |
| 2000-06-15 | 635 | 635 | 620 | 625 | 48,000 | 6,250 |
| 2000-06-14 | 635 | 635 | 625 | 635 | 55,000 | 6,350 |
| 2000-06-13 | 630 | 634 | 629 | 634 | 54,000 | 6,340 |
| 2000-06-12 | 635 | 635 | 615 | 624 | 35,000 | 6,240 |
| 2000-06-09 | 626 | 635 | 626 | 633 | 58,000 | 6,330 |
| 2000-06-08 | 630 | 632 | 620 | 632 | 17,000 | 6,320 |
| 2000-06-07 | 631 | 635 | 625 | 630 | 37,000 | 6,300 |
| 2000-06-06 | 633 | 633 | 630 | 632 | 64,000 | 6,320 |
| 2000-06-05 | 630 | 630 | 630 | 630 | 52,000 | 6,300 |
| 2000-06-02 | 633 | 633 | 625 | 625 | 83,000 | 6,250 |
| 2000-06-01 | 629 | 634 | 617 | 617 | 82,000 | 6,170 |
| 2000-05-31 | 629 | 629 | 619 | 629 | 47,000 | 6,290 |
| 2000-05-30 | 629 | 629 | 624 | 624 | 24,000 | 6,240 |
| 2000-05-29 | 620 | 625 | 616 | 625 | 32,000 | 6,250 |
| 2000-05-26 | 612 | 630 | 612 | 625 | 17,000 | 6,250 |
| 2000-05-25 | 629 | 630 | 615 | 615 | 29,000 | 6,150 |
| 2000-05-24 | 612 | 629 | 612 | 629 | 38,000 | 6,290 |
| 2000-05-23 | 627 | 628 | 620 | 628 | 44,000 | 6,280 |
| 2000-05-22 | 610 | 623 | 610 | 620 | 20,000 | 6,200 |
| 2000-05-19 | 619 | 620 | 615 | 620 | 38,000 | 6,200 |
| 2000-05-18 | 624 | 624 | 603 | 603 | 53,000 | 6,030 |
| 2000-05-17 | 606 | 610 | 603 | 610 | 13,000 | 6,100 |
| 2000-05-16 | 599 | 609 | 599 | 606 | 21,000 | 6,060 |
| 2000-05-15 | 628 | 628 | 597 | 597 | 28,000 | 5,970 |
| 2000-05-12 | 620 | 628 | 619 | 628 | 41,000 | 6,280 |
| 2000-05-11 | 620 | 620 | 609 | 619 | 23,000 | 6,190 |
| 2000-05-10 | 619 | 620 | 610 | 620 | 35,000 | 6,200 |
| 2000-05-09 | 620 | 620 | 610 | 620 | 26,000 | 6,200 |
| 2000-05-08 | 602 | 620 | 602 | 617 | 18,000 | 6,170 |
| 2000-05-02 | 604 | 610 | 604 | 610 | 74,000 | 6,100 |
| 2000-05-01 | 562 | 594 | 562 | 594 | 28,000 | 5,940 |
| 2000-04-28 | 571 | 571 | 540 | 553 | 111,000 | 5,530 |
| 2000-04-27 | 576 | 579 | 570 | 570 | 28,000 | 5,700 |
| 2000-04-26 | 592 | 592 | 586 | 586 | 15,000 | 5,860 |
| 2000-04-25 | 600 | 600 | 591 | 592 | 49,000 | 5,920 |
| 2000-04-24 | 597 | 600 | 596 | 600 | 43,000 | 6,000 |
| 2000-04-21 | 620 | 620 | 595 | 595 | 37,000 | 5,950 |
| 2000-04-20 | 619 | 620 | 615 | 619 | 29,000 | 6,190 |
| 2000-04-19 | 629 | 629 | 595 | 610 | 44,000 | 6,100 |
| 2000-04-18 | 627 | 629 | 627 | 629 | 54,000 | 6,290 |
| 2000-04-17 | 613 | 620 | 598 | 620 | 25,000 | 6,200 |
| 2000-04-14 | 599 | 603 | 595 | 603 | 17,000 | 6,030 |
| 2000-04-13 | 610 | 610 | 600 | 600 | 16,000 | 6,000 |
| 2000-04-12 | 600 | 611 | 600 | 611 | 45,000 | 6,110 |
| 2000-04-11 | 601 | 610 | 599 | 601 | 48,000 | 6,010 |
| 2000-04-10 | 610 | 610 | 605 | 609 | 21,000 | 6,090 |
| 2000-04-07 | 628 | 628 | 603 | 603 | 11,000 | 6,030 |
| 2000-04-06 | 618 | 627 | 610 | 627 | 20,000 | 6,270 |
| 2000-04-05 | 622 | 628 | 615 | 620 | 32,000 | 6,200 |
| 2000-04-04 | 629 | 629 | 622 | 622 | 35,000 | 6,220 |
| 2000-04-03 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 2000-03-31 | 632 | 632 | 620 | 630 | 30,000 | 6,300 |
| 2000-03-30 | 620 | 626 | 612 | 612 | 46,000 | 6,120 |
| 2000-03-29 | 611 | 630 | 611 | 616 | 28,000 | 6,160 |
| 2000-03-28 | 607 | 611 | 607 | 610 | 14,000 | 6,100 |
| 2000-03-27 | 606 | 607 | 606 | 607 | 8,000 | 6,070 |
| 2000-03-24 | 610 | 610 | 595 | 604 | 46,000 | 6,040 |
| 2000-03-23 | 630 | 635 | 610 | 620 | 42,000 | 6,200 |
| 2000-03-22 | 615 | 615 | 596 | 610 | 63,000 | 6,100 |
| 2000-03-21 | 628 | 635 | 615 | 635 | 112,000 | 6,350 |
| 2000-03-17 | 628 | 628 | 627 | 628 | 34,000 | 6,280 |
| 2000-03-16 | 630 | 630 | 620 | 628 | 63,000 | 6,280 |
| 2000-03-15 | 630 | 630 | 610 | 630 | 70,000 | 6,300 |
| 2000-03-14 | 610 | 628 | 599 | 625 | 61,000 | 6,250 |
| 2000-03-13 | 609 | 620 | 595 | 620 | 40,000 | 6,200 |
| 2000-03-10 | 630 | 630 | 591 | 610 | 234,000 | 6,100 |
| 2000-03-09 | 600 | 610 | 598 | 610 | 45,000 | 6,100 |
| 2000-03-08 | 590 | 598 | 580 | 596 | 28,000 | 5,960 |
| 2000-03-07 | 570 | 600 | 570 | 600 | 45,000 | 6,000 |
| 2000-03-06 | 570 | 580 | 570 | 577 | 34,000 | 5,770 |
| 2000-03-03 | 589 | 595 | 571 | 571 | 35,000 | 5,710 |
| 2000-03-02 | 595 | 595 | 569 | 579 | 57,000 | 5,790 |
| 2000-03-01 | 580 | 588 | 576 | 588 | 49,000 | 5,880 |
| 2000-02-29 | 584 | 590 | 578 | 580 | 45,000 | 5,800 |
| 2000-02-28 | 584 | 585 | 573 | 573 | 9,000 | 5,730 |
| 2000-02-25 | 579 | 584 | 565 | 584 | 21,000 | 5,840 |
| 2000-02-24 | 566 | 587 | 566 | 580 | 20,000 | 5,800 |
| 2000-02-23 | 578 | 585 | 577 | 580 | 43,000 | 5,800 |
| 2000-02-22 | 581 | 581 | 571 | 575 | 24,000 | 5,750 |
| 2000-02-21 | 569 | 569 | 551 | 551 | 45,000 | 5,510 |
| 2000-02-18 | 587 | 587 | 573 | 573 | 34,000 | 5,730 |
| 2000-02-17 | 558 | 569 | 555 | 569 | 31,000 | 5,690 |
| 2000-02-16 | 572 | 578 | 553 | 578 | 33,000 | 5,780 |
| 2000-02-15 | 570 | 580 | 570 | 572 | 34,000 | 5,720 |
| 2000-02-14 | 580 | 591 | 580 | 580 | 34,000 | 5,800 |
| 2000-02-10 | 585 | 586 | 580 | 580 | 16,000 | 5,800 |
| 2000-02-09 | 583 | 587 | 580 | 580 | 30,000 | 5,800 |
| 2000-02-08 | 582 | 582 | 580 | 580 | 25,000 | 5,800 |
| 2000-02-07 | 597 | 597 | 582 | 582 | 15,000 | 5,820 |
| 2000-02-04 | 602 | 613 | 590 | 590 | 60,000 | 5,900 |
| 2000-02-03 | 606 | 607 | 603 | 603 | 27,000 | 6,030 |
| 2000-02-02 | 617 | 617 | 604 | 606 | 43,000 | 6,060 |
| 2000-02-01 | 620 | 620 | 603 | 604 | 46,000 | 6,040 |
| 2000-01-31 | 605 | 615 | 601 | 602 | 30,000 | 6,020 |
| 2000-01-28 | 618 | 618 | 611 | 611 | 31,000 | 6,110 |
| 2000-01-27 | 617 | 617 | 605 | 605 | 13,000 | 6,050 |
| 2000-01-26 | 610 | 620 | 600 | 600 | 56,000 | 6,000 |
| 2000-01-25 | 601 | 619 | 601 | 619 | 23,000 | 6,190 |
| 2000-01-24 | 625 | 625 | 601 | 601 | 13,000 | 6,010 |
| 2000-01-21 | 634 | 634 | 610 | 615 | 29,000 | 6,150 |
| 2000-01-20 | 622 | 630 | 620 | 630 | 35,000 | 6,300 |
| 2000-01-19 | 610 | 619 | 608 | 619 | 25,000 | 6,190 |
| 2000-01-18 | 610 | 614 | 605 | 614 | 48,000 | 6,140 |
| 2000-01-17 | 602 | 611 | 602 | 607 | 9,000 | 6,070 |
| 2000-01-14 | 601 | 610 | 601 | 601 | 22,000 | 6,010 |
| 2000-01-13 | 603 | 610 | 602 | 602 | 42,000 | 6,020 |
| 2000-01-12 | 619 | 619 | 603 | 603 | 23,000 | 6,030 |
| 2000-01-11 | 601 | 619 | 601 | 619 | 50,000 | 6,190 |
| 2000-01-07 | 602 | 612 | 602 | 608 | 10,000 | 6,080 |
| 2000-01-06 | 616 | 616 | 602 | 602 | 22,000 | 6,020 |
| 2000-01-05 | 610 | 616 | 601 | 616 | 33,000 | 6,160 |
| 2000-01-04 | 616 | 616 | 600 | 600 | 39,000 | 6,000 |
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
