8522 (株)名古屋銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 566 | 568 | 566 | 568 | 22,000 | 5,680 |
| 2002-12-27 | 574 | 575 | 564 | 573 | 72,000 | 5,730 |
| 2002-12-26 | 553 | 570 | 553 | 568 | 34,000 | 5,680 |
| 2002-12-25 | 560 | 560 | 552 | 560 | 69,000 | 5,600 |
| 2002-12-24 | 555 | 563 | 552 | 563 | 90,000 | 5,630 |
| 2002-12-20 | 563 | 563 | 554 | 555 | 100,000 | 5,550 |
| 2002-12-19 | 552 | 560 | 552 | 560 | 103,000 | 5,600 |
| 2002-12-18 | 565 | 565 | 552 | 552 | 273,000 | 5,520 |
| 2002-12-17 | 553 | 564 | 552 | 564 | 103,000 | 5,640 |
| 2002-12-16 | 558 | 558 | 555 | 556 | 106,000 | 5,560 |
| 2002-12-13 | 567 | 567 | 559 | 560 | 274,000 | 5,600 |
| 2002-12-12 | 574 | 575 | 566 | 567 | 50,000 | 5,670 |
| 2002-12-11 | 575 | 575 | 573 | 573 | 92,000 | 5,730 |
| 2002-12-10 | 572 | 577 | 571 | 575 | 92,000 | 5,750 |
| 2002-12-09 | 576 | 576 | 566 | 570 | 71,000 | 5,700 |
| 2002-12-06 | 568 | 575 | 566 | 573 | 39,000 | 5,730 |
| 2002-12-05 | 570 | 578 | 570 | 577 | 26,000 | 5,770 |
| 2002-12-04 | 568 | 579 | 568 | 570 | 43,000 | 5,700 |
| 2002-12-03 | 583 | 585 | 563 | 578 | 102,000 | 5,780 |
| 2002-12-02 | 573 | 591 | 570 | 591 | 198,000 | 5,910 |
| 2002-11-29 | 568 | 578 | 568 | 572 | 114,000 | 5,720 |
| 2002-11-28 | 569 | 574 | 565 | 568 | 48,000 | 5,680 |
| 2002-11-27 | 557 | 570 | 557 | 570 | 96,000 | 5,700 |
| 2002-11-26 | 570 | 570 | 564 | 564 | 25,000 | 5,640 |
| 2002-11-25 | 569 | 575 | 565 | 566 | 125,000 | 5,660 |
| 2002-11-22 | 568 | 568 | 563 | 565 | 74,000 | 5,650 |
| 2002-11-21 | 569 | 569 | 563 | 563 | 76,000 | 5,630 |
| 2002-11-20 | 561 | 569 | 559 | 563 | 92,000 | 5,630 |
| 2002-11-19 | 568 | 570 | 558 | 558 | 81,000 | 5,580 |
| 2002-11-18 | 570 | 573 | 557 | 567 | 85,000 | 5,670 |
| 2002-11-15 | 568 | 573 | 565 | 569 | 81,000 | 5,690 |
| 2002-11-14 | 561 | 563 | 556 | 559 | 61,000 | 5,590 |
| 2002-11-13 | 564 | 564 | 558 | 561 | 38,000 | 5,610 |
| 2002-11-12 | 553 | 568 | 553 | 564 | 96,000 | 5,640 |
| 2002-11-11 | 570 | 570 | 556 | 558 | 26,000 | 5,580 |
| 2002-11-08 | 565 | 575 | 563 | 575 | 57,000 | 5,750 |
| 2002-11-07 | 578 | 579 | 573 | 575 | 55,000 | 5,750 |
| 2002-11-06 | 566 | 580 | 566 | 579 | 64,000 | 5,790 |
| 2002-11-05 | 573 | 575 | 567 | 575 | 135,000 | 5,750 |
| 2002-11-01 | 567 | 572 | 566 | 571 | 90,000 | 5,710 |
| 2002-10-31 | 574 | 574 | 566 | 566 | 69,000 | 5,660 |
| 2002-10-30 | 562 | 574 | 562 | 569 | 91,000 | 5,690 |
| 2002-10-29 | 572 | 572 | 563 | 563 | 27,000 | 5,630 |
| 2002-10-28 | 558 | 570 | 558 | 570 | 30,000 | 5,700 |
| 2002-10-25 | 560 | 569 | 560 | 569 | 43,000 | 5,690 |
| 2002-10-24 | 560 | 562 | 554 | 560 | 26,000 | 5,600 |
| 2002-10-23 | 556 | 570 | 552 | 569 | 60,000 | 5,690 |
| 2002-10-22 | 580 | 580 | 555 | 555 | 64,000 | 5,550 |
| 2002-10-21 | 578 | 579 | 570 | 579 | 117,000 | 5,790 |
| 2002-10-18 | 571 | 585 | 570 | 577 | 96,000 | 5,770 |
| 2002-10-17 | 579 | 583 | 573 | 574 | 122,000 | 5,740 |
| 2002-10-16 | 575 | 575 | 572 | 574 | 55,000 | 5,740 |
| 2002-10-15 | 564 | 573 | 560 | 573 | 53,000 | 5,730 |
| 2002-10-11 | 559 | 564 | 558 | 559 | 33,000 | 5,590 |
| 2002-10-10 | 552 | 562 | 552 | 559 | 31,000 | 5,590 |
| 2002-10-09 | 564 | 564 | 556 | 560 | 72,000 | 5,600 |
| 2002-10-08 | 549 | 569 | 549 | 564 | 85,000 | 5,640 |
| 2002-10-07 | 558 | 558 | 549 | 549 | 113,000 | 5,490 |
| 2002-10-04 | 552 | 560 | 550 | 560 | 102,000 | 5,600 |
| 2002-10-03 | 553 | 556 | 550 | 553 | 202,000 | 5,530 |
| 2002-10-02 | 565 | 565 | 553 | 553 | 123,000 | 5,530 |
| 2002-10-01 | 560 | 560 | 554 | 555 | 137,000 | 5,550 |
| 2002-09-30 | 565 | 570 | 560 | 561 | 22,000 | 5,610 |
| 2002-09-27 | 568 | 575 | 558 | 568 | 111,000 | 5,680 |
| 2002-09-26 | 565 | 572 | 562 | 564 | 134,000 | 5,640 |
| 2002-09-25 | 620 | 620 | 560 | 564 | 87,000 | 5,640 |
| 2002-09-24 | 602 | 620 | 592 | 620 | 290,000 | 6,200 |
| 2002-09-20 | 600 | 602 | 592 | 602 | 82,000 | 6,020 |
| 2002-09-19 | 602 | 605 | 598 | 601 | 97,000 | 6,010 |
| 2002-09-18 | 602 | 602 | 572 | 600 | 77,000 | 6,000 |
| 2002-09-17 | 568 | 598 | 568 | 590 | 298,000 | 5,900 |
| 2002-09-13 | 530 | 568 | 530 | 568 | 439,000 | 5,680 |
| 2002-09-12 | 555 | 570 | 546 | 570 | 51,000 | 5,700 |
| 2002-09-11 | 552 | 568 | 552 | 568 | 27,000 | 5,680 |
| 2002-09-10 | 553 | 569 | 553 | 569 | 104,000 | 5,690 |
| 2002-09-09 | 552 | 554 | 552 | 553 | 73,000 | 5,530 |
| 2002-09-06 | 550 | 555 | 546 | 551 | 87,000 | 5,510 |
| 2002-09-05 | 548 | 552 | 547 | 551 | 46,000 | 5,510 |
| 2002-09-04 | 549 | 550 | 545 | 547 | 60,000 | 5,470 |
| 2002-09-03 | 552 | 552 | 544 | 550 | 139,000 | 5,500 |
| 2002-09-02 | 552 | 552 | 545 | 545 | 48,000 | 5,450 |
| 2002-08-30 | 554 | 554 | 550 | 552 | 92,000 | 5,520 |
| 2002-08-29 | 549 | 552 | 543 | 544 | 55,000 | 5,440 |
| 2002-08-28 | 550 | 554 | 541 | 554 | 44,000 | 5,540 |
| 2002-08-27 | 548 | 552 | 543 | 543 | 42,000 | 5,430 |
| 2002-08-26 | 547 | 550 | 542 | 550 | 74,000 | 5,500 |
| 2002-08-23 | 544 | 550 | 541 | 541 | 58,000 | 5,410 |
| 2002-08-22 | 550 | 554 | 547 | 554 | 95,000 | 5,540 |
| 2002-08-21 | 547 | 550 | 546 | 548 | 97,000 | 5,480 |
| 2002-08-20 | 550 | 550 | 545 | 550 | 143,000 | 5,500 |
| 2002-08-19 | 548 | 548 | 536 | 544 | 119,000 | 5,440 |
| 2002-08-16 | 545 | 549 | 544 | 549 | 86,000 | 5,490 |
| 2002-08-15 | 544 | 544 | 540 | 544 | 56,000 | 5,440 |
| 2002-08-14 | 529 | 540 | 519 | 538 | 41,000 | 5,380 |
| 2002-08-13 | 511 | 522 | 507 | 519 | 81,000 | 5,190 |
| 2002-08-12 | 539 | 539 | 515 | 515 | 47,000 | 5,150 |
| 2002-08-09 | 522 | 545 | 517 | 545 | 95,000 | 5,450 |
| 2002-08-08 | 511 | 516 | 511 | 512 | 36,000 | 5,120 |
| 2002-08-07 | 513 | 518 | 508 | 513 | 74,000 | 5,130 |
| 2002-08-06 | 510 | 517 | 510 | 512 | 31,000 | 5,120 |
| 2002-08-05 | 527 | 537 | 520 | 520 | 33,000 | 5,200 |
| 2002-08-02 | 526 | 539 | 518 | 536 | 158,000 | 5,360 |
| 2002-08-01 | 525 | 526 | 520 | 526 | 87,000 | 5,260 |
| 2002-07-31 | 514 | 524 | 513 | 518 | 43,000 | 5,180 |
| 2002-07-30 | 510 | 519 | 510 | 516 | 52,000 | 5,160 |
| 2002-07-29 | 507 | 513 | 506 | 506 | 88,000 | 5,060 |
| 2002-07-26 | 525 | 525 | 503 | 507 | 90,000 | 5,070 |
| 2002-07-25 | 550 | 550 | 533 | 533 | 56,000 | 5,330 |
| 2002-07-24 | 546 | 555 | 541 | 555 | 269,000 | 5,550 |
| 2002-07-23 | 545 | 553 | 541 | 546 | 196,000 | 5,460 |
| 2002-07-22 | 517 | 546 | 517 | 545 | 167,000 | 5,450 |
| 2002-07-19 | 525 | 527 | 517 | 517 | 39,000 | 5,170 |
| 2002-07-18 | 526 | 526 | 520 | 520 | 96,000 | 5,200 |
| 2002-07-17 | 509 | 518 | 505 | 516 | 69,000 | 5,160 |
| 2002-07-16 | 515 | 519 | 506 | 506 | 91,000 | 5,060 |
| 2002-07-15 | 535 | 539 | 518 | 519 | 28,000 | 5,190 |
| 2002-07-12 | 545 | 545 | 525 | 525 | 43,000 | 5,250 |
| 2002-07-11 | 539 | 539 | 530 | 530 | 28,000 | 5,300 |
| 2002-07-10 | 554 | 554 | 547 | 549 | 25,000 | 5,490 |
| 2002-07-09 | 544 | 554 | 542 | 554 | 28,000 | 5,540 |
| 2002-07-08 | 554 | 555 | 544 | 544 | 45,000 | 5,440 |
| 2002-07-05 | 549 | 549 | 544 | 548 | 17,000 | 5,480 |
| 2002-07-04 | 535 | 554 | 535 | 549 | 26,000 | 5,490 |
| 2002-07-03 | 547 | 555 | 545 | 555 | 121,000 | 5,550 |
| 2002-07-02 | 543 | 548 | 542 | 548 | 161,000 | 5,480 |
| 2002-07-01 | 532 | 545 | 529 | 545 | 77,000 | 5,450 |
| 2002-06-28 | 525 | 532 | 521 | 530 | 61,000 | 5,300 |
| 2002-06-27 | 518 | 518 | 510 | 512 | 38,000 | 5,120 |
| 2002-06-26 | 511 | 519 | 511 | 519 | 34,000 | 5,190 |
| 2002-06-25 | 525 | 533 | 513 | 520 | 35,000 | 5,200 |
| 2002-06-24 | 520 | 535 | 518 | 535 | 63,000 | 5,350 |
| 2002-06-21 | 524 | 527 | 515 | 515 | 33,000 | 5,150 |
| 2002-06-20 | 525 | 525 | 520 | 525 | 39,000 | 5,250 |
| 2002-06-19 | 534 | 534 | 515 | 517 | 85,000 | 5,170 |
| 2002-06-18 | 535 | 535 | 520 | 527 | 299,000 | 5,270 |
| 2002-06-17 | 530 | 530 | 520 | 520 | 93,000 | 5,200 |
| 2002-06-14 | 540 | 540 | 522 | 522 | 425,000 | 5,220 |
| 2002-06-13 | 550 | 550 | 530 | 530 | 70,000 | 5,300 |
| 2002-06-12 | 541 | 545 | 540 | 545 | 97,000 | 5,450 |
| 2002-06-11 | 530 | 533 | 526 | 533 | 56,000 | 5,330 |
| 2002-06-10 | 520 | 530 | 520 | 520 | 32,000 | 5,200 |
| 2002-06-07 | 519 | 533 | 516 | 530 | 45,000 | 5,300 |
| 2002-06-06 | 522 | 526 | 515 | 515 | 84,000 | 5,150 |
| 2002-06-05 | 540 | 540 | 525 | 525 | 54,000 | 5,250 |
| 2002-06-04 | 540 | 540 | 525 | 525 | 122,000 | 5,250 |
| 2002-06-03 | 538 | 544 | 537 | 544 | 55,000 | 5,440 |
| 2002-05-31 | 548 | 550 | 531 | 531 | 115,000 | 5,310 |
| 2002-05-30 | 534 | 542 | 533 | 541 | 41,000 | 5,410 |
| 2002-05-29 | 531 | 543 | 531 | 532 | 27,000 | 5,320 |
| 2002-05-28 | 527 | 535 | 526 | 535 | 27,000 | 5,350 |
| 2002-05-27 | 528 | 535 | 525 | 526 | 23,000 | 5,260 |
| 2002-05-24 | 523 | 528 | 522 | 528 | 26,000 | 5,280 |
| 2002-05-23 | 522 | 536 | 521 | 521 | 35,000 | 5,210 |
| 2002-05-22 | 525 | 528 | 518 | 518 | 122,000 | 5,180 |
| 2002-05-21 | 529 | 529 | 522 | 528 | 39,000 | 5,280 |
| 2002-05-20 | 526 | 534 | 522 | 522 | 106,000 | 5,220 |
| 2002-05-17 | 525 | 525 | 521 | 521 | 91,000 | 5,210 |
| 2002-05-16 | 517 | 523 | 517 | 522 | 120,000 | 5,220 |
| 2002-05-15 | 517 | 517 | 515 | 515 | 176,000 | 5,150 |
| 2002-05-14 | 516 | 520 | 515 | 515 | 53,000 | 5,150 |
| 2002-05-13 | 526 | 526 | 516 | 516 | 40,000 | 5,160 |
| 2002-05-10 | 530 | 534 | 525 | 531 | 60,000 | 5,310 |
| 2002-05-09 | 546 | 546 | 540 | 540 | 23,000 | 5,400 |
| 2002-05-08 | 541 | 553 | 541 | 543 | 27,000 | 5,430 |
| 2002-05-07 | 558 | 559 | 548 | 548 | 63,000 | 5,480 |
| 2002-05-02 | 553 | 560 | 545 | 557 | 91,000 | 5,570 |
| 2002-05-01 | 542 | 547 | 540 | 545 | 135,000 | 5,450 |
| 2002-04-30 | 537 | 545 | 536 | 542 | 69,000 | 5,420 |
| 2002-04-26 | 549 | 549 | 536 | 536 | 55,000 | 5,360 |
| 2002-04-25 | 541 | 550 | 540 | 549 | 22,000 | 5,490 |
| 2002-04-24 | 553 | 553 | 540 | 540 | 38,000 | 5,400 |
| 2002-04-23 | 567 | 567 | 552 | 552 | 39,000 | 5,520 |
| 2002-04-22 | 564 | 568 | 553 | 568 | 41,000 | 5,680 |
| 2002-04-19 | 551 | 566 | 551 | 566 | 46,000 | 5,660 |
| 2002-04-18 | 564 | 570 | 561 | 564 | 106,000 | 5,640 |
| 2002-04-17 | 560 | 567 | 559 | 559 | 74,000 | 5,590 |
| 2002-04-16 | 552 | 572 | 543 | 572 | 34,000 | 5,720 |
| 2002-04-15 | 542 | 545 | 541 | 544 | 23,000 | 5,440 |
| 2002-04-12 | 550 | 557 | 542 | 542 | 20,000 | 5,420 |
| 2002-04-11 | 564 | 564 | 545 | 547 | 39,000 | 5,470 |
| 2002-04-10 | 545 | 574 | 545 | 574 | 51,000 | 5,740 |
| 2002-04-09 | 573 | 573 | 545 | 545 | 32,000 | 5,450 |
| 2002-04-08 | 578 | 580 | 569 | 574 | 41,000 | 5,740 |
| 2002-04-05 | 559 | 575 | 559 | 574 | 23,000 | 5,740 |
| 2002-04-04 | 555 | 566 | 552 | 559 | 57,000 | 5,590 |
| 2002-04-03 | 550 | 577 | 550 | 570 | 42,000 | 5,700 |
| 2002-04-02 | 581 | 581 | 570 | 570 | 141,000 | 5,700 |
| 2002-04-01 | 568 | 571 | 561 | 571 | 86,000 | 5,710 |
| 2002-03-29 | 579 | 579 | 530 | 530 | 35,000 | 5,300 |
| 2002-03-28 | 580 | 587 | 556 | 572 | 46,000 | 5,720 |
| 2002-03-27 | 545 | 585 | 545 | 585 | 48,000 | 5,850 |
| 2002-03-26 | 540 | 555 | 540 | 553 | 34,000 | 5,530 |
| 2002-03-25 | 589 | 589 | 549 | 550 | 30,000 | 5,500 |
| 2002-03-22 | 575 | 588 | 564 | 569 | 93,000 | 5,690 |
| 2002-03-20 | 580 | 585 | 575 | 585 | 161,000 | 5,850 |
| 2002-03-19 | 570 | 580 | 570 | 580 | 112,000 | 5,800 |
| 2002-03-18 | 563 | 570 | 552 | 552 | 123,000 | 5,520 |
| 2002-03-15 | 535 | 558 | 533 | 558 | 68,000 | 5,580 |
| 2002-03-14 | 540 | 540 | 530 | 535 | 38,000 | 5,350 |
| 2002-03-13 | 555 | 562 | 540 | 540 | 51,000 | 5,400 |
| 2002-03-12 | 563 | 569 | 561 | 567 | 19,000 | 5,670 |
| 2002-03-11 | 551 | 580 | 551 | 580 | 42,000 | 5,800 |
| 2002-03-08 | 560 | 580 | 560 | 561 | 353,000 | 5,610 |
| 2002-03-07 | 569 | 584 | 562 | 584 | 82,000 | 5,840 |
| 2002-03-06 | 559 | 575 | 559 | 575 | 87,000 | 5,750 |
| 2002-03-05 | 578 | 578 | 568 | 569 | 105,000 | 5,690 |
| 2002-03-04 | 583 | 583 | 566 | 578 | 188,000 | 5,780 |
| 2002-03-01 | 570 | 575 | 566 | 575 | 96,000 | 5,750 |
| 2002-02-28 | 560 | 570 | 555 | 570 | 110,000 | 5,700 |
| 2002-02-27 | 560 | 565 | 559 | 560 | 139,000 | 5,600 |
| 2002-02-26 | 559 | 560 | 554 | 560 | 37,000 | 5,600 |
| 2002-02-25 | 560 | 560 | 556 | 559 | 30,000 | 5,590 |
| 2002-02-22 | 560 | 560 | 557 | 557 | 56,000 | 5,570 |
| 2002-02-21 | 556 | 560 | 545 | 560 | 53,000 | 5,600 |
| 2002-02-20 | 563 | 563 | 548 | 548 | 50,000 | 5,480 |
| 2002-02-19 | 574 | 574 | 561 | 563 | 126,000 | 5,630 |
| 2002-02-18 | 568 | 574 | 568 | 574 | 70,000 | 5,740 |
| 2002-02-15 | 554 | 570 | 552 | 570 | 52,000 | 5,700 |
| 2002-02-14 | 573 | 576 | 573 | 574 | 69,000 | 5,740 |
| 2002-02-13 | 564 | 575 | 564 | 574 | 95,000 | 5,740 |
| 2002-02-12 | 543 | 565 | 542 | 564 | 81,000 | 5,640 |
| 2002-02-08 | 545 | 555 | 542 | 542 | 115,000 | 5,420 |
| 2002-02-07 | 549 | 553 | 545 | 553 | 60,000 | 5,530 |
| 2002-02-06 | 545 | 560 | 545 | 560 | 20,000 | 5,600 |
| 2002-02-05 | 560 | 560 | 553 | 554 | 35,000 | 5,540 |
| 2002-02-04 | 559 | 565 | 554 | 563 | 143,000 | 5,630 |
| 2002-02-01 | 552 | 555 | 548 | 554 | 85,000 | 5,540 |
| 2002-01-31 | 549 | 555 | 549 | 552 | 33,000 | 5,520 |
| 2002-01-30 | 544 | 550 | 543 | 550 | 35,000 | 5,500 |
| 2002-01-29 | 550 | 550 | 545 | 545 | 20,000 | 5,450 |
| 2002-01-28 | 545 | 550 | 545 | 550 | 21,000 | 5,500 |
| 2002-01-25 | 545 | 550 | 545 | 550 | 32,000 | 5,500 |
| 2002-01-24 | 545 | 553 | 545 | 550 | 118,000 | 5,500 |
| 2002-01-23 | 543 | 544 | 539 | 539 | 28,000 | 5,390 |
| 2002-01-22 | 559 | 559 | 547 | 548 | 91,000 | 5,480 |
| 2002-01-21 | 556 | 559 | 550 | 559 | 119,000 | 5,590 |
| 2002-01-18 | 538 | 546 | 530 | 546 | 93,000 | 5,460 |
| 2002-01-17 | 523 | 535 | 523 | 533 | 30,000 | 5,330 |
| 2002-01-16 | 522 | 525 | 521 | 522 | 38,000 | 5,220 |
| 2002-01-15 | 522 | 528 | 521 | 522 | 51,000 | 5,220 |
| 2002-01-11 | 535 | 535 | 522 | 522 | 122,000 | 5,220 |
| 2002-01-10 | 530 | 531 | 529 | 530 | 41,000 | 5,300 |
| 2002-01-09 | 533 | 538 | 530 | 530 | 54,000 | 5,300 |
| 2002-01-08 | 564 | 565 | 529 | 531 | 48,000 | 5,310 |
| 2002-01-07 | 565 | 565 | 552 | 565 | 99,000 | 5,650 |
| 2002-01-04 | 554 | 563 | 554 | 563 | 18,000 | 5,630 |
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
