8522 (株)名古屋銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 556 | 564 | 556 | 564 | 32,000 | 5,640 |
| 2001-12-27 | 533 | 555 | 532 | 555 | 32,000 | 5,550 |
| 2001-12-26 | 563 | 564 | 531 | 531 | 16,000 | 5,310 |
| 2001-12-25 | 565 | 565 | 558 | 565 | 48,000 | 5,650 |
| 2001-12-21 | 563 | 564 | 560 | 564 | 56,000 | 5,640 |
| 2001-12-20 | 559 | 563 | 557 | 562 | 101,000 | 5,620 |
| 2001-12-19 | 560 | 561 | 555 | 559 | 93,000 | 5,590 |
| 2001-12-18 | 564 | 564 | 552 | 552 | 122,000 | 5,520 |
| 2001-12-17 | 550 | 550 | 540 | 549 | 38,000 | 5,490 |
| 2001-12-14 | 554 | 560 | 552 | 556 | 223,000 | 5,560 |
| 2001-12-13 | 575 | 575 | 564 | 564 | 64,000 | 5,640 |
| 2001-12-12 | 565 | 566 | 561 | 565 | 137,000 | 5,650 |
| 2001-12-11 | 580 | 580 | 553 | 553 | 46,000 | 5,530 |
| 2001-12-10 | 564 | 565 | 559 | 565 | 58,000 | 5,650 |
| 2001-12-07 | 538 | 546 | 538 | 544 | 217,000 | 5,440 |
| 2001-12-06 | 549 | 550 | 536 | 537 | 187,000 | 5,370 |
| 2001-12-05 | 531 | 548 | 531 | 540 | 433,000 | 5,400 |
| 2001-12-04 | 618 | 618 | 519 | 521 | 295,000 | 5,210 |
| 2001-12-03 | 635 | 635 | 599 | 619 | 259,000 | 6,190 |
| 2001-11-30 | 646 | 646 | 636 | 636 | 67,000 | 6,360 |
| 2001-11-29 | 630 | 645 | 628 | 644 | 72,000 | 6,440 |
| 2001-11-28 | 635 | 636 | 627 | 629 | 25,000 | 6,290 |
| 2001-11-27 | 644 | 644 | 641 | 643 | 22,000 | 6,430 |
| 2001-11-26 | 636 | 645 | 636 | 645 | 24,000 | 6,450 |
| 2001-11-22 | 638 | 645 | 631 | 645 | 44,000 | 6,450 |
| 2001-11-21 | 638 | 645 | 627 | 635 | 66,000 | 6,350 |
| 2001-11-20 | 655 | 655 | 640 | 640 | 67,000 | 6,400 |
| 2001-11-19 | 648 | 655 | 646 | 649 | 42,000 | 6,490 |
| 2001-11-16 | 649 | 655 | 646 | 646 | 70,000 | 6,460 |
| 2001-11-15 | 641 | 660 | 641 | 650 | 59,000 | 6,500 |
| 2001-11-14 | 645 | 646 | 640 | 640 | 19,000 | 6,400 |
| 2001-11-13 | 640 | 645 | 640 | 645 | 8,000 | 6,450 |
| 2001-11-12 | 647 | 647 | 641 | 642 | 8,000 | 6,420 |
| 2001-11-09 | 640 | 642 | 639 | 641 | 51,000 | 6,410 |
| 2001-11-08 | 639 | 644 | 638 | 644 | 16,000 | 6,440 |
| 2001-11-07 | 638 | 643 | 638 | 639 | 25,000 | 6,390 |
| 2001-11-06 | 649 | 649 | 642 | 642 | 23,000 | 6,420 |
| 2001-11-05 | 649 | 649 | 644 | 649 | 17,000 | 6,490 |
| 2001-11-02 | 645 | 646 | 637 | 643 | 55,000 | 6,430 |
| 2001-11-01 | 654 | 654 | 636 | 648 | 124,000 | 6,480 |
| 2001-10-31 | 650 | 651 | 645 | 650 | 100,000 | 6,500 |
| 2001-10-30 | 654 | 655 | 650 | 655 | 27,000 | 6,550 |
| 2001-10-29 | 665 | 665 | 656 | 656 | 21,000 | 6,560 |
| 2001-10-26 | 665 | 670 | 661 | 665 | 73,000 | 6,650 |
| 2001-10-25 | 660 | 663 | 651 | 663 | 81,000 | 6,630 |
| 2001-10-24 | 653 | 659 | 652 | 656 | 119,000 | 6,560 |
| 2001-10-23 | 651 | 655 | 650 | 655 | 74,000 | 6,550 |
| 2001-10-22 | 654 | 654 | 648 | 651 | 38,000 | 6,510 |
| 2001-10-19 | 649 | 649 | 645 | 649 | 29,000 | 6,490 |
| 2001-10-18 | 653 | 653 | 650 | 650 | 64,000 | 6,500 |
| 2001-10-17 | 655 | 655 | 651 | 655 | 33,000 | 6,550 |
| 2001-10-16 | 655 | 655 | 650 | 655 | 21,000 | 6,550 |
| 2001-10-15 | 651 | 655 | 647 | 655 | 24,000 | 6,550 |
| 2001-10-12 | 640 | 651 | 640 | 651 | 61,000 | 6,510 |
| 2001-10-11 | 649 | 649 | 642 | 647 | 21,000 | 6,470 |
| 2001-10-10 | 649 | 650 | 641 | 649 | 34,000 | 6,490 |
| 2001-10-09 | 636 | 650 | 636 | 650 | 39,000 | 6,500 |
| 2001-10-05 | 636 | 650 | 636 | 650 | 40,000 | 6,500 |
| 2001-10-04 | 650 | 650 | 645 | 650 | 70,000 | 6,500 |
| 2001-10-03 | 650 | 650 | 642 | 648 | 44,000 | 6,480 |
| 2001-10-02 | 649 | 650 | 640 | 650 | 123,000 | 6,500 |
| 2001-10-01 | 638 | 648 | 633 | 640 | 115,000 | 6,400 |
| 2001-09-28 | 640 | 645 | 637 | 637 | 57,000 | 6,370 |
| 2001-09-27 | 640 | 640 | 626 | 640 | 45,000 | 6,400 |
| 2001-09-26 | 634 | 639 | 631 | 639 | 39,000 | 6,390 |
| 2001-09-25 | 629 | 636 | 629 | 636 | 56,000 | 6,360 |
| 2001-09-21 | 612 | 627 | 611 | 627 | 29,000 | 6,270 |
| 2001-09-20 | 629 | 629 | 614 | 622 | 38,000 | 6,220 |
| 2001-09-19 | 607 | 629 | 607 | 625 | 53,000 | 6,250 |
| 2001-09-18 | 630 | 630 | 611 | 611 | 55,000 | 6,110 |
| 2001-09-17 | 613 | 619 | 610 | 610 | 39,000 | 6,100 |
| 2001-09-14 | 630 | 640 | 615 | 640 | 128,000 | 6,400 |
| 2001-09-13 | 613 | 613 | 600 | 605 | 31,000 | 6,050 |
| 2001-09-12 | 619 | 623 | 610 | 623 | 20,000 | 6,230 |
| 2001-09-11 | 631 | 631 | 625 | 625 | 23,000 | 6,250 |
| 2001-09-10 | 630 | 630 | 626 | 627 | 125,000 | 6,270 |
| 2001-09-07 | 621 | 626 | 621 | 625 | 15,000 | 6,250 |
| 2001-09-06 | 621 | 623 | 621 | 621 | 12,000 | 6,210 |
| 2001-09-05 | 623 | 631 | 622 | 631 | 19,000 | 6,310 |
| 2001-09-04 | 629 | 634 | 621 | 634 | 58,000 | 6,340 |
| 2001-09-03 | 627 | 627 | 616 | 619 | 55,000 | 6,190 |
| 2001-08-31 | 622 | 624 | 614 | 620 | 83,000 | 6,200 |
| 2001-08-30 | 617 | 627 | 617 | 627 | 32,000 | 6,270 |
| 2001-08-29 | 639 | 639 | 619 | 622 | 91,000 | 6,220 |
| 2001-08-28 | 630 | 639 | 630 | 639 | 30,000 | 6,390 |
| 2001-08-27 | 639 | 639 | 631 | 631 | 8,000 | 6,310 |
| 2001-08-24 | 630 | 632 | 630 | 632 | 5,000 | 6,320 |
| 2001-08-23 | 630 | 632 | 630 | 630 | 10,000 | 6,300 |
| 2001-08-22 | 635 | 636 | 627 | 630 | 24,000 | 6,300 |
| 2001-08-21 | 639 | 639 | 619 | 629 | 39,000 | 6,290 |
| 2001-08-20 | 639 | 640 | 627 | 627 | 39,000 | 6,270 |
| 2001-08-17 | 644 | 644 | 632 | 632 | 35,000 | 6,320 |
| 2001-08-16 | 634 | 635 | 633 | 634 | 17,000 | 6,340 |
| 2001-08-15 | 640 | 641 | 638 | 641 | 11,000 | 6,410 |
| 2001-08-14 | 631 | 638 | 631 | 638 | 12,000 | 6,380 |
| 2001-08-13 | 630 | 637 | 630 | 635 | 26,000 | 6,350 |
| 2001-08-10 | 633 | 637 | 633 | 637 | 9,000 | 6,370 |
| 2001-08-09 | 639 | 640 | 636 | 636 | 18,000 | 6,360 |
| 2001-08-08 | 642 | 650 | 640 | 647 | 20,000 | 6,470 |
| 2001-08-07 | 648 | 652 | 641 | 651 | 32,000 | 6,510 |
| 2001-08-06 | 649 | 650 | 648 | 648 | 15,000 | 6,480 |
| 2001-08-03 | 663 | 663 | 653 | 653 | 33,000 | 6,530 |
| 2001-08-02 | 653 | 660 | 652 | 658 | 76,000 | 6,580 |
| 2001-08-01 | 650 | 655 | 648 | 654 | 75,000 | 6,540 |
| 2001-07-31 | 646 | 649 | 643 | 649 | 35,000 | 6,490 |
| 2001-07-30 | 644 | 650 | 639 | 649 | 27,000 | 6,490 |
| 2001-07-27 | 647 | 650 | 642 | 643 | 20,000 | 6,430 |
| 2001-07-26 | 634 | 649 | 633 | 649 | 16,000 | 6,490 |
| 2001-07-25 | 641 | 641 | 633 | 637 | 9,000 | 6,370 |
| 2001-07-24 | 646 | 649 | 633 | 649 | 47,000 | 6,490 |
| 2001-07-23 | 643 | 643 | 640 | 642 | 16,000 | 6,420 |
| 2001-07-19 | 637 | 642 | 634 | 640 | 20,000 | 6,400 |
| 2001-07-18 | 641 | 642 | 636 | 637 | 44,000 | 6,370 |
| 2001-07-17 | 631 | 635 | 630 | 633 | 17,000 | 6,330 |
| 2001-07-16 | 635 | 635 | 630 | 631 | 9,000 | 6,310 |
| 2001-07-13 | 630 | 633 | 629 | 633 | 10,000 | 6,330 |
| 2001-07-12 | 633 | 635 | 630 | 633 | 17,000 | 6,330 |
| 2001-07-11 | 633 | 633 | 632 | 633 | 35,000 | 6,330 |
| 2001-07-10 | 632 | 633 | 632 | 633 | 65,000 | 6,330 |
| 2001-07-09 | 634 | 635 | 632 | 632 | 34,000 | 6,320 |
| 2001-07-06 | 632 | 646 | 632 | 646 | 11,000 | 6,460 |
| 2001-07-05 | 634 | 635 | 634 | 634 | 8,000 | 6,340 |
| 2001-07-04 | 639 | 639 | 633 | 633 | 34,000 | 6,330 |
| 2001-07-03 | 649 | 653 | 647 | 651 | 65,000 | 6,510 |
| 2001-07-02 | 659 | 659 | 632 | 640 | 107,000 | 6,400 |
| 2001-06-29 | 655 | 655 | 649 | 650 | 76,000 | 6,500 |
| 2001-06-28 | 652 | 660 | 652 | 653 | 34,000 | 6,530 |
| 2001-06-27 | 662 | 662 | 659 | 659 | 8,000 | 6,590 |
| 2001-06-26 | 650 | 665 | 650 | 664 | 74,000 | 6,640 |
| 2001-06-25 | 648 | 660 | 648 | 652 | 15,000 | 6,520 |
| 2001-06-22 | 648 | 660 | 648 | 660 | 90,000 | 6,600 |
| 2001-06-21 | 648 | 648 | 643 | 644 | 49,000 | 6,440 |
| 2001-06-20 | 655 | 655 | 644 | 644 | 27,000 | 6,440 |
| 2001-06-19 | 653 | 655 | 645 | 649 | 63,000 | 6,490 |
| 2001-06-18 | 640 | 644 | 633 | 643 | 43,000 | 6,430 |
| 2001-06-15 | 637 | 640 | 625 | 632 | 55,000 | 6,320 |
| 2001-06-14 | 639 | 639 | 625 | 627 | 38,000 | 6,270 |
| 2001-06-13 | 630 | 640 | 627 | 635 | 41,000 | 6,350 |
| 2001-06-12 | 638 | 638 | 611 | 611 | 62,000 | 6,110 |
| 2001-06-11 | 634 | 634 | 629 | 630 | 16,000 | 6,300 |
| 2001-06-08 | 640 | 640 | 621 | 621 | 253,000 | 6,210 |
| 2001-06-07 | 617 | 625 | 617 | 617 | 7,000 | 6,170 |
| 2001-06-06 | 618 | 618 | 617 | 617 | 3,000 | 6,170 |
| 2001-06-05 | 616 | 625 | 615 | 625 | 17,000 | 6,250 |
| 2001-06-04 | 639 | 639 | 626 | 636 | 32,000 | 6,360 |
| 2001-06-01 | 621 | 621 | 616 | 619 | 21,000 | 6,190 |
| 2001-05-31 | 620 | 620 | 612 | 612 | 9,000 | 6,120 |
| 2001-05-30 | 615 | 621 | 615 | 621 | 14,000 | 6,210 |
| 2001-05-29 | 631 | 631 | 607 | 620 | 40,000 | 6,200 |
| 2001-05-28 | 630 | 631 | 630 | 630 | 8,000 | 6,300 |
| 2001-05-25 | 628 | 631 | 628 | 628 | 6,000 | 6,280 |
| 2001-05-24 | 643 | 644 | 635 | 635 | 16,000 | 6,350 |
| 2001-05-23 | 652 | 655 | 644 | 644 | 37,000 | 6,440 |
| 2001-05-22 | 658 | 658 | 650 | 651 | 42,000 | 6,510 |
| 2001-05-21 | 650 | 654 | 648 | 652 | 38,000 | 6,520 |
| 2001-05-18 | 650 | 657 | 644 | 644 | 63,000 | 6,440 |
| 2001-05-17 | 630 | 640 | 630 | 640 | 24,000 | 6,400 |
| 2001-05-16 | 630 | 642 | 630 | 635 | 8,000 | 6,350 |
| 2001-05-15 | 630 | 631 | 629 | 631 | 8,000 | 6,310 |
| 2001-05-14 | 636 | 636 | 622 | 629 | 7,000 | 6,290 |
| 2001-05-11 | 652 | 652 | 643 | 643 | 12,000 | 6,430 |
| 2001-05-10 | 655 | 655 | 655 | 655 | 3,000 | 6,550 |
| 2001-05-09 | 652 | 655 | 650 | 655 | 12,000 | 6,550 |
| 2001-05-08 | 650 | 656 | 650 | 652 | 15,000 | 6,520 |
| 2001-05-07 | 665 | 665 | 660 | 660 | 25,000 | 6,600 |
| 2001-05-02 | 667 | 667 | 663 | 665 | 52,000 | 6,650 |
| 2001-05-01 | 647 | 663 | 647 | 663 | 26,000 | 6,630 |
| 2001-04-27 | 637 | 645 | 631 | 638 | 17,000 | 6,380 |
| 2001-04-26 | 636 | 636 | 622 | 623 | 13,000 | 6,230 |
| 2001-04-25 | 635 | 645 | 622 | 622 | 28,000 | 6,220 |
| 2001-04-24 | 667 | 667 | 627 | 635 | 49,000 | 6,350 |
| 2001-04-23 | 660 | 667 | 652 | 652 | 12,000 | 6,520 |
| 2001-04-20 | 660 | 660 | 650 | 659 | 34,000 | 6,590 |
| 2001-04-19 | 650 | 660 | 650 | 660 | 49,000 | 6,600 |
| 2001-04-18 | 647 | 647 | 631 | 631 | 75,000 | 6,310 |
| 2001-04-17 | 612 | 627 | 610 | 627 | 14,000 | 6,270 |
| 2001-04-16 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 2001-04-13 | 612 | 615 | 605 | 605 | 43,000 | 6,050 |
| 2001-04-12 | 616 | 617 | 616 | 616 | 11,000 | 6,160 |
| 2001-04-11 | 610 | 611 | 610 | 611 | 28,000 | 6,110 |
| 2001-04-10 | 614 | 624 | 608 | 610 | 39,000 | 6,100 |
| 2001-04-09 | 639 | 639 | 610 | 610 | 17,000 | 6,100 |
| 2001-04-06 | 636 | 638 | 628 | 629 | 23,000 | 6,290 |
| 2001-04-05 | 641 | 648 | 640 | 640 | 24,000 | 6,400 |
| 2001-04-04 | 640 | 656 | 640 | 650 | 37,000 | 6,500 |
| 2001-04-03 | 655 | 655 | 635 | 653 | 83,000 | 6,530 |
| 2001-04-02 | 607 | 620 | 601 | 615 | 61,000 | 6,150 |
| 2001-03-30 | 659 | 659 | 611 | 611 | 54,000 | 6,110 |
| 2001-03-29 | 668 | 668 | 652 | 652 | 29,000 | 6,520 |
| 2001-03-28 | 678 | 678 | 666 | 678 | 71,000 | 6,780 |
| 2001-03-27 | 688 | 690 | 670 | 677 | 108,000 | 6,770 |
| 2001-03-26 | 658 | 690 | 650 | 690 | 332,000 | 6,900 |
| 2001-03-23 | 686 | 686 | 650 | 668 | 82,000 | 6,680 |
| 2001-03-22 | 654 | 701 | 654 | 693 | 379,000 | 6,930 |
| 2001-03-21 | 600 | 654 | 597 | 654 | 197,000 | 6,540 |
| 2001-03-19 | 600 | 610 | 600 | 602 | 47,000 | 6,020 |
| 2001-03-16 | 593 | 605 | 590 | 596 | 137,000 | 5,960 |
| 2001-03-15 | 574 | 588 | 567 | 588 | 25,000 | 5,880 |
| 2001-03-14 | 575 | 580 | 574 | 574 | 10,000 | 5,740 |
| 2001-03-13 | 566 | 575 | 565 | 567 | 35,000 | 5,670 |
| 2001-03-12 | 526 | 583 | 526 | 580 | 756,000 | 5,800 |
| 2001-03-09 | 578 | 596 | 578 | 596 | 195,000 | 5,960 |
| 2001-03-08 | 591 | 608 | 591 | 608 | 98,000 | 6,080 |
| 2001-03-07 | 590 | 590 | 581 | 590 | 35,000 | 5,900 |
| 2001-03-06 | 572 | 590 | 572 | 590 | 19,000 | 5,900 |
| 2001-03-05 | 572 | 579 | 572 | 575 | 9,000 | 5,750 |
| 2001-03-02 | 593 | 593 | 576 | 576 | 68,000 | 5,760 |
| 2001-03-01 | 588 | 590 | 576 | 583 | 30,000 | 5,830 |
| 2001-02-28 | 584 | 590 | 580 | 580 | 61,000 | 5,800 |
| 2001-02-27 | 590 | 594 | 583 | 585 | 17,000 | 5,850 |
| 2001-02-26 | 590 | 591 | 585 | 591 | 20,000 | 5,910 |
| 2001-02-23 | 573 | 592 | 573 | 592 | 44,000 | 5,920 |
| 2001-02-22 | 591 | 591 | 578 | 578 | 35,000 | 5,780 |
| 2001-02-21 | 585 | 588 | 584 | 588 | 17,000 | 5,880 |
| 2001-02-20 | 584 | 585 | 571 | 585 | 65,000 | 5,850 |
| 2001-02-19 | 577 | 578 | 577 | 577 | 36,000 | 5,770 |
| 2001-02-16 | 570 | 572 | 565 | 572 | 40,000 | 5,720 |
| 2001-02-15 | 571 | 571 | 567 | 570 | 18,000 | 5,700 |
| 2001-02-14 | 572 | 572 | 563 | 570 | 18,000 | 5,700 |
| 2001-02-13 | 564 | 568 | 564 | 568 | 12,000 | 5,680 |
| 2001-02-09 | 563 | 571 | 561 | 564 | 18,000 | 5,640 |
| 2001-02-08 | 580 | 580 | 562 | 563 | 24,000 | 5,630 |
| 2001-02-07 | 576 | 576 | 575 | 576 | 12,000 | 5,760 |
| 2001-02-06 | 575 | 576 | 575 | 576 | 23,000 | 5,760 |
| 2001-02-05 | 591 | 591 | 574 | 574 | 19,000 | 5,740 |
| 2001-02-02 | 594 | 594 | 592 | 592 | 42,000 | 5,920 |
| 2001-02-01 | 595 | 595 | 590 | 592 | 32,000 | 5,920 |
| 2001-01-31 | 590 | 592 | 587 | 587 | 14,000 | 5,870 |
| 2001-01-30 | 592 | 598 | 592 | 595 | 22,000 | 5,950 |
| 2001-01-29 | 598 | 598 | 592 | 592 | 7,000 | 5,920 |
| 2001-01-26 | 587 | 599 | 587 | 599 | 28,000 | 5,990 |
| 2001-01-25 | 592 | 593 | 592 | 593 | 11,000 | 5,930 |
| 2001-01-24 | 594 | 595 | 594 | 594 | 17,000 | 5,940 |
| 2001-01-23 | 598 | 598 | 595 | 595 | 37,000 | 5,950 |
| 2001-01-22 | 591 | 592 | 591 | 591 | 21,000 | 5,910 |
| 2001-01-19 | 600 | 600 | 590 | 590 | 36,000 | 5,900 |
| 2001-01-18 | 599 | 600 | 590 | 600 | 89,000 | 6,000 |
| 2001-01-17 | 571 | 582 | 571 | 582 | 14,000 | 5,820 |
| 2001-01-16 | 570 | 578 | 570 | 578 | 25,000 | 5,780 |
| 2001-01-15 | 566 | 579 | 566 | 569 | 18,000 | 5,690 |
| 2001-01-12 | 565 | 575 | 565 | 575 | 23,000 | 5,750 |
| 2001-01-11 | 561 | 575 | 555 | 575 | 35,000 | 5,750 |
| 2001-01-10 | 574 | 576 | 552 | 576 | 28,000 | 5,760 |
| 2001-01-09 | 581 | 581 | 579 | 579 | 26,000 | 5,790 |
| 2001-01-05 | 595 | 597 | 578 | 578 | 58,000 | 5,780 |
| 2001-01-04 | 598 | 598 | 585 | 585 | 38,000 | 5,850 |
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
