8522 (株)名古屋銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 589 | 589 | 582 | 582 | 84,000 | 5,820 |
| 2003-12-29 | 567 | 593 | 567 | 589 | 53,000 | 5,890 |
| 2003-12-26 | 562 | 577 | 562 | 576 | 40,000 | 5,760 |
| 2003-12-25 | 572 | 580 | 572 | 580 | 17,000 | 5,800 |
| 2003-12-24 | 582 | 582 | 577 | 581 | 41,000 | 5,810 |
| 2003-12-22 | 580 | 581 | 573 | 581 | 72,000 | 5,810 |
| 2003-12-19 | 581 | 581 | 575 | 581 | 71,000 | 5,810 |
| 2003-12-18 | 579 | 585 | 571 | 580 | 150,000 | 5,800 |
| 2003-12-17 | 575 | 583 | 575 | 580 | 61,000 | 5,800 |
| 2003-12-16 | 570 | 586 | 570 | 582 | 41,000 | 5,820 |
| 2003-12-15 | 570 | 601 | 570 | 589 | 118,000 | 5,890 |
| 2003-12-12 | 550 | 570 | 549 | 570 | 328,000 | 5,700 |
| 2003-12-11 | 548 | 550 | 543 | 547 | 76,000 | 5,470 |
| 2003-12-10 | 547 | 548 | 544 | 546 | 116,000 | 5,460 |
| 2003-12-09 | 543 | 546 | 542 | 546 | 62,000 | 5,460 |
| 2003-12-08 | 534 | 544 | 534 | 543 | 32,000 | 5,430 |
| 2003-12-05 | 545 | 545 | 543 | 544 | 29,000 | 5,440 |
| 2003-12-04 | 546 | 547 | 534 | 545 | 66,000 | 5,450 |
| 2003-12-03 | 533 | 542 | 527 | 538 | 99,000 | 5,380 |
| 2003-12-02 | 532 | 539 | 532 | 538 | 227,000 | 5,380 |
| 2003-12-01 | 501 | 526 | 500 | 526 | 108,000 | 5,260 |
| 2003-11-28 | 517 | 526 | 517 | 525 | 77,000 | 5,250 |
| 2003-11-27 | 517 | 519 | 511 | 516 | 47,000 | 5,160 |
| 2003-11-26 | 510 | 517 | 510 | 516 | 37,000 | 5,160 |
| 2003-11-25 | 515 | 516 | 512 | 516 | 73,000 | 5,160 |
| 2003-11-21 | 510 | 517 | 500 | 503 | 40,000 | 5,030 |
| 2003-11-20 | 500 | 500 | 489 | 497 | 51,000 | 4,970 |
| 2003-11-19 | 495 | 506 | 490 | 501 | 57,000 | 5,010 |
| 2003-11-18 | 509 | 509 | 487 | 490 | 104,000 | 4,900 |
| 2003-11-17 | 506 | 510 | 500 | 508 | 58,000 | 5,080 |
| 2003-11-14 | 519 | 520 | 513 | 515 | 76,000 | 5,150 |
| 2003-11-13 | 512 | 522 | 510 | 519 | 140,000 | 5,190 |
| 2003-11-12 | 491 | 499 | 491 | 499 | 14,000 | 4,990 |
| 2003-11-11 | 501 | 505 | 475 | 501 | 74,000 | 5,010 |
| 2003-11-10 | 502 | 505 | 496 | 505 | 17,000 | 5,050 |
| 2003-11-07 | 494 | 505 | 494 | 504 | 43,000 | 5,040 |
| 2003-11-06 | 520 | 524 | 499 | 499 | 34,000 | 4,990 |
| 2003-11-05 | 525 | 525 | 517 | 522 | 97,000 | 5,220 |
| 2003-11-04 | 504 | 525 | 504 | 525 | 99,000 | 5,250 |
| 2003-10-31 | 504 | 507 | 502 | 504 | 83,000 | 5,040 |
| 2003-10-30 | 497 | 502 | 493 | 496 | 93,000 | 4,960 |
| 2003-10-29 | 495 | 497 | 491 | 495 | 59,000 | 4,950 |
| 2003-10-28 | 485 | 501 | 485 | 495 | 69,000 | 4,950 |
| 2003-10-27 | 484 | 492 | 483 | 485 | 58,000 | 4,850 |
| 2003-10-24 | 492 | 495 | 472 | 484 | 154,000 | 4,840 |
| 2003-10-23 | 509 | 509 | 496 | 496 | 140,000 | 4,960 |
| 2003-10-22 | 516 | 520 | 514 | 514 | 146,000 | 5,140 |
| 2003-10-21 | 523 | 523 | 512 | 513 | 90,000 | 5,130 |
| 2003-10-20 | 521 | 525 | 518 | 519 | 127,000 | 5,190 |
| 2003-10-17 | 530 | 530 | 515 | 520 | 104,000 | 5,200 |
| 2003-10-16 | 528 | 532 | 525 | 532 | 77,000 | 5,320 |
| 2003-10-15 | 542 | 542 | 530 | 530 | 41,000 | 5,300 |
| 2003-10-14 | 541 | 548 | 535 | 536 | 40,000 | 5,360 |
| 2003-10-10 | 529 | 547 | 520 | 539 | 166,000 | 5,390 |
| 2003-10-09 | 545 | 545 | 538 | 539 | 35,000 | 5,390 |
| 2003-10-08 | 546 | 546 | 540 | 545 | 31,000 | 5,450 |
| 2003-10-07 | 546 | 546 | 539 | 546 | 60,000 | 5,460 |
| 2003-10-06 | 545 | 548 | 541 | 542 | 38,000 | 5,420 |
| 2003-10-03 | 546 | 554 | 545 | 552 | 48,000 | 5,520 |
| 2003-10-02 | 556 | 556 | 553 | 556 | 118,000 | 5,560 |
| 2003-10-01 | 551 | 561 | 547 | 547 | 198,000 | 5,470 |
| 2003-09-30 | 546 | 551 | 544 | 551 | 86,000 | 5,510 |
| 2003-09-29 | 541 | 547 | 535 | 541 | 58,000 | 5,410 |
| 2003-09-26 | 538 | 545 | 535 | 535 | 25,000 | 5,350 |
| 2003-09-25 | 540 | 552 | 540 | 542 | 68,000 | 5,420 |
| 2003-09-24 | 553 | 553 | 543 | 546 | 102,000 | 5,460 |
| 2003-09-22 | 560 | 560 | 545 | 552 | 126,000 | 5,520 |
| 2003-09-19 | 567 | 567 | 558 | 560 | 277,000 | 5,600 |
| 2003-09-18 | 560 | 570 | 558 | 562 | 215,000 | 5,620 |
| 2003-09-17 | 561 | 561 | 558 | 560 | 121,000 | 5,600 |
| 2003-09-16 | 563 | 563 | 560 | 561 | 90,000 | 5,610 |
| 2003-09-12 | 566 | 566 | 559 | 563 | 320,000 | 5,630 |
| 2003-09-11 | 560 | 560 | 551 | 556 | 52,000 | 5,560 |
| 2003-09-10 | 556 | 561 | 556 | 561 | 42,000 | 5,610 |
| 2003-09-09 | 557 | 564 | 557 | 557 | 49,000 | 5,570 |
| 2003-09-08 | 560 | 564 | 557 | 557 | 62,000 | 5,570 |
| 2003-09-05 | 560 | 560 | 555 | 555 | 39,000 | 5,550 |
| 2003-09-04 | 559 | 560 | 554 | 554 | 49,000 | 5,540 |
| 2003-09-03 | 553 | 559 | 553 | 554 | 64,000 | 5,540 |
| 2003-09-02 | 559 | 559 | 553 | 554 | 114,000 | 5,540 |
| 2003-09-01 | 557 | 558 | 555 | 558 | 76,000 | 5,580 |
| 2003-08-29 | 557 | 557 | 554 | 557 | 67,000 | 5,570 |
| 2003-08-28 | 553 | 554 | 553 | 553 | 45,000 | 5,530 |
| 2003-08-27 | 554 | 557 | 553 | 555 | 54,000 | 5,550 |
| 2003-08-26 | 554 | 557 | 553 | 553 | 49,000 | 5,530 |
| 2003-08-25 | 552 | 556 | 552 | 554 | 63,000 | 5,540 |
| 2003-08-22 | 557 | 557 | 553 | 553 | 61,000 | 5,530 |
| 2003-08-21 | 556 | 557 | 556 | 557 | 53,000 | 5,570 |
| 2003-08-20 | 557 | 557 | 552 | 556 | 21,000 | 5,560 |
| 2003-08-19 | 557 | 557 | 550 | 557 | 87,000 | 5,570 |
| 2003-08-18 | 558 | 558 | 554 | 555 | 59,000 | 5,550 |
| 2003-08-15 | 555 | 560 | 555 | 559 | 34,000 | 5,590 |
| 2003-08-14 | 553 | 555 | 553 | 553 | 31,000 | 5,530 |
| 2003-08-13 | 554 | 555 | 550 | 553 | 55,000 | 5,530 |
| 2003-08-12 | 553 | 554 | 547 | 550 | 119,000 | 5,500 |
| 2003-08-11 | 554 | 554 | 548 | 549 | 24,000 | 5,490 |
| 2003-08-08 | 548 | 551 | 546 | 548 | 60,000 | 5,480 |
| 2003-08-07 | 549 | 553 | 547 | 548 | 43,000 | 5,480 |
| 2003-08-06 | 549 | 551 | 548 | 548 | 17,000 | 5,480 |
| 2003-08-05 | 550 | 554 | 546 | 550 | 77,000 | 5,500 |
| 2003-08-04 | 558 | 558 | 550 | 550 | 123,000 | 5,500 |
| 2003-08-01 | 558 | 559 | 554 | 554 | 109,000 | 5,540 |
| 2003-07-31 | 555 | 556 | 552 | 554 | 90,000 | 5,540 |
| 2003-07-30 | 552 | 560 | 552 | 560 | 80,000 | 5,600 |
| 2003-07-29 | 557 | 557 | 551 | 553 | 78,000 | 5,530 |
| 2003-07-28 | 557 | 557 | 551 | 551 | 33,000 | 5,510 |
| 2003-07-25 | 553 | 556 | 550 | 550 | 57,000 | 5,500 |
| 2003-07-24 | 557 | 557 | 553 | 553 | 44,000 | 5,530 |
| 2003-07-23 | 556 | 557 | 554 | 557 | 84,000 | 5,570 |
| 2003-07-22 | 557 | 557 | 550 | 550 | 61,000 | 5,500 |
| 2003-07-18 | 559 | 559 | 556 | 556 | 112,000 | 5,560 |
| 2003-07-17 | 555 | 557 | 553 | 556 | 52,000 | 5,560 |
| 2003-07-16 | 555 | 557 | 553 | 554 | 100,000 | 5,540 |
| 2003-07-15 | 553 | 557 | 553 | 554 | 60,000 | 5,540 |
| 2003-07-14 | 555 | 557 | 554 | 556 | 65,000 | 5,560 |
| 2003-07-11 | 555 | 559 | 554 | 554 | 47,000 | 5,540 |
| 2003-07-10 | 562 | 562 | 560 | 561 | 18,000 | 5,610 |
| 2003-07-09 | 565 | 565 | 560 | 560 | 34,000 | 5,600 |
| 2003-07-08 | 566 | 566 | 560 | 565 | 47,000 | 5,650 |
| 2003-07-07 | 566 | 566 | 564 | 566 | 29,000 | 5,660 |
| 2003-07-04 | 569 | 569 | 563 | 565 | 49,000 | 5,650 |
| 2003-07-03 | 571 | 573 | 565 | 565 | 100,000 | 5,650 |
| 2003-07-02 | 570 | 570 | 567 | 570 | 192,000 | 5,700 |
| 2003-07-01 | 564 | 567 | 563 | 565 | 58,000 | 5,650 |
| 2003-06-30 | 569 | 569 | 561 | 562 | 90,000 | 5,620 |
| 2003-06-27 | 569 | 569 | 568 | 569 | 73,000 | 5,690 |
| 2003-06-26 | 568 | 568 | 567 | 568 | 69,000 | 5,680 |
| 2003-06-25 | 565 | 565 | 564 | 564 | 62,000 | 5,640 |
| 2003-06-24 | 565 | 567 | 558 | 558 | 125,000 | 5,580 |
| 2003-06-23 | 565 | 565 | 564 | 564 | 70,000 | 5,640 |
| 2003-06-20 | 566 | 566 | 564 | 564 | 53,000 | 5,640 |
| 2003-06-19 | 569 | 569 | 564 | 565 | 56,000 | 5,650 |
| 2003-06-18 | 571 | 571 | 568 | 568 | 89,000 | 5,680 |
| 2003-06-17 | 569 | 571 | 569 | 570 | 104,000 | 5,700 |
| 2003-06-16 | 570 | 570 | 566 | 570 | 69,000 | 5,700 |
| 2003-06-13 | 569 | 569 | 566 | 569 | 385,000 | 5,690 |
| 2003-06-12 | 569 | 569 | 561 | 561 | 91,000 | 5,610 |
| 2003-06-11 | 570 | 570 | 566 | 566 | 96,000 | 5,660 |
| 2003-06-10 | 564 | 568 | 564 | 567 | 14,000 | 5,670 |
| 2003-06-09 | 570 | 570 | 566 | 569 | 54,000 | 5,690 |
| 2003-06-06 | 566 | 570 | 566 | 569 | 51,000 | 5,690 |
| 2003-06-05 | 563 | 566 | 563 | 563 | 73,000 | 5,630 |
| 2003-06-04 | 564 | 564 | 563 | 564 | 25,000 | 5,640 |
| 2003-06-03 | 564 | 564 | 559 | 564 | 125,000 | 5,640 |
| 2003-06-02 | 566 | 566 | 561 | 563 | 66,000 | 5,630 |
| 2003-05-30 | 565 | 566 | 563 | 563 | 81,000 | 5,630 |
| 2003-05-29 | 566 | 567 | 564 | 564 | 97,000 | 5,640 |
| 2003-05-28 | 564 | 566 | 563 | 563 | 42,000 | 5,630 |
| 2003-05-27 | 567 | 567 | 560 | 560 | 30,000 | 5,600 |
| 2003-05-26 | 568 | 568 | 564 | 566 | 50,000 | 5,660 |
| 2003-05-23 | 558 | 568 | 558 | 567 | 53,000 | 5,670 |
| 2003-05-22 | 567 | 570 | 564 | 566 | 145,000 | 5,660 |
| 2003-05-21 | 569 | 569 | 563 | 563 | 45,000 | 5,630 |
| 2003-05-20 | 565 | 569 | 560 | 568 | 155,000 | 5,680 |
| 2003-05-19 | 567 | 568 | 560 | 564 | 70,000 | 5,640 |
| 2003-05-16 | 565 | 567 | 562 | 567 | 83,000 | 5,670 |
| 2003-05-15 | 566 | 566 | 558 | 561 | 53,000 | 5,610 |
| 2003-05-14 | 566 | 568 | 562 | 562 | 82,000 | 5,620 |
| 2003-05-13 | 567 | 568 | 564 | 564 | 57,000 | 5,640 |
| 2003-05-12 | 567 | 567 | 564 | 567 | 36,000 | 5,670 |
| 2003-05-09 | 566 | 566 | 561 | 566 | 63,000 | 5,660 |
| 2003-05-08 | 557 | 568 | 557 | 562 | 49,000 | 5,620 |
| 2003-05-07 | 560 | 567 | 560 | 565 | 27,000 | 5,650 |
| 2003-05-06 | 568 | 568 | 563 | 567 | 73,000 | 5,670 |
| 2003-05-02 | 560 | 568 | 556 | 568 | 111,000 | 5,680 |
| 2003-05-01 | 561 | 569 | 561 | 568 | 106,000 | 5,680 |
| 2003-04-30 | 563 | 566 | 560 | 560 | 51,000 | 5,600 |
| 2003-04-28 | 553 | 570 | 549 | 556 | 87,000 | 5,560 |
| 2003-04-25 | 535 | 553 | 535 | 543 | 53,000 | 5,430 |
| 2003-04-24 | 546 | 556 | 534 | 540 | 141,000 | 5,400 |
| 2003-04-23 | 553 | 555 | 536 | 536 | 125,000 | 5,360 |
| 2003-04-22 | 572 | 572 | 548 | 552 | 233,000 | 5,520 |
| 2003-04-21 | 568 | 571 | 566 | 571 | 99,000 | 5,710 |
| 2003-04-18 | 572 | 572 | 561 | 567 | 90,000 | 5,670 |
| 2003-04-17 | 565 | 572 | 565 | 572 | 66,000 | 5,720 |
| 2003-04-16 | 569 | 569 | 561 | 564 | 25,000 | 5,640 |
| 2003-04-15 | 563 | 570 | 560 | 565 | 85,000 | 5,650 |
| 2003-04-14 | 564 | 564 | 555 | 563 | 64,000 | 5,630 |
| 2003-04-11 | 562 | 562 | 550 | 555 | 45,000 | 5,550 |
| 2003-04-10 | 554 | 557 | 551 | 552 | 21,000 | 5,520 |
| 2003-04-09 | 553 | 561 | 551 | 559 | 44,000 | 5,590 |
| 2003-04-08 | 565 | 565 | 558 | 558 | 19,000 | 5,580 |
| 2003-04-07 | 565 | 565 | 562 | 565 | 16,000 | 5,650 |
| 2003-04-04 | 548 | 565 | 548 | 558 | 46,000 | 5,580 |
| 2003-04-03 | 559 | 566 | 548 | 548 | 28,000 | 5,480 |
| 2003-04-02 | 560 | 567 | 560 | 567 | 114,000 | 5,670 |
| 2003-04-01 | 566 | 566 | 551 | 561 | 128,000 | 5,610 |
| 2003-03-31 | 579 | 579 | 560 | 560 | 30,000 | 5,600 |
| 2003-03-28 | 588 | 588 | 570 | 570 | 43,000 | 5,700 |
| 2003-03-27 | 570 | 590 | 569 | 587 | 65,000 | 5,870 |
| 2003-03-26 | 574 | 574 | 567 | 573 | 55,000 | 5,730 |
| 2003-03-25 | 584 | 584 | 566 | 566 | 82,000 | 5,660 |
| 2003-03-24 | 580 | 589 | 578 | 589 | 53,000 | 5,890 |
| 2003-03-20 | 578 | 579 | 572 | 577 | 87,000 | 5,770 |
| 2003-03-19 | 585 | 585 | 571 | 573 | 33,000 | 5,730 |
| 2003-03-18 | 590 | 590 | 574 | 575 | 98,000 | 5,750 |
| 2003-03-17 | 568 | 580 | 561 | 570 | 43,000 | 5,700 |
| 2003-03-14 | 574 | 584 | 566 | 584 | 433,000 | 5,840 |
| 2003-03-13 | 585 | 585 | 561 | 564 | 41,000 | 5,640 |
| 2003-03-12 | 560 | 585 | 560 | 585 | 54,000 | 5,850 |
| 2003-03-11 | 557 | 570 | 557 | 569 | 81,000 | 5,690 |
| 2003-03-10 | 546 | 559 | 546 | 559 | 50,000 | 5,590 |
| 2003-03-07 | 550 | 551 | 545 | 546 | 153,000 | 5,460 |
| 2003-03-06 | 546 | 553 | 546 | 549 | 54,000 | 5,490 |
| 2003-03-05 | 548 | 555 | 547 | 547 | 49,000 | 5,470 |
| 2003-03-04 | 560 | 560 | 555 | 556 | 138,000 | 5,560 |
| 2003-03-03 | 547 | 550 | 542 | 550 | 50,000 | 5,500 |
| 2003-02-28 | 541 | 549 | 541 | 547 | 31,000 | 5,470 |
| 2003-02-27 | 530 | 545 | 530 | 540 | 99,000 | 5,400 |
| 2003-02-26 | 530 | 533 | 520 | 530 | 47,000 | 5,300 |
| 2003-02-25 | 550 | 551 | 532 | 533 | 101,000 | 5,330 |
| 2003-02-24 | 555 | 557 | 550 | 551 | 42,000 | 5,510 |
| 2003-02-21 | 566 | 566 | 554 | 555 | 34,000 | 5,550 |
| 2003-02-20 | 565 | 566 | 558 | 566 | 49,000 | 5,660 |
| 2003-02-19 | 566 | 566 | 558 | 558 | 47,000 | 5,580 |
| 2003-02-18 | 564 | 566 | 556 | 561 | 92,000 | 5,610 |
| 2003-02-17 | 562 | 566 | 560 | 563 | 66,000 | 5,630 |
| 2003-02-14 | 552 | 559 | 552 | 556 | 94,000 | 5,560 |
| 2003-02-13 | 566 | 567 | 550 | 555 | 142,000 | 5,550 |
| 2003-02-12 | 565 | 567 | 561 | 566 | 172,000 | 5,660 |
| 2003-02-10 | 559 | 561 | 559 | 561 | 42,000 | 5,610 |
| 2003-02-07 | 552 | 561 | 552 | 559 | 10,000 | 5,590 |
| 2003-02-06 | 564 | 564 | 551 | 552 | 39,000 | 5,520 |
| 2003-02-05 | 556 | 567 | 556 | 557 | 42,000 | 5,570 |
| 2003-02-04 | 567 | 569 | 563 | 566 | 127,000 | 5,660 |
| 2003-02-03 | 548 | 566 | 547 | 566 | 97,000 | 5,660 |
| 2003-01-31 | 559 | 559 | 542 | 542 | 115,000 | 5,420 |
| 2003-01-30 | 549 | 559 | 549 | 551 | 25,000 | 5,510 |
| 2003-01-29 | 560 | 560 | 546 | 547 | 83,000 | 5,470 |
| 2003-01-28 | 556 | 558 | 553 | 555 | 81,000 | 5,550 |
| 2003-01-27 | 555 | 563 | 555 | 558 | 37,000 | 5,580 |
| 2003-01-24 | 559 | 569 | 557 | 558 | 68,000 | 5,580 |
| 2003-01-23 | 566 | 569 | 555 | 568 | 46,000 | 5,680 |
| 2003-01-22 | 571 | 571 | 556 | 556 | 49,000 | 5,560 |
| 2003-01-21 | 561 | 571 | 561 | 570 | 60,000 | 5,700 |
| 2003-01-20 | 564 | 565 | 559 | 565 | 134,000 | 5,650 |
| 2003-01-17 | 561 | 564 | 561 | 563 | 78,000 | 5,630 |
| 2003-01-16 | 560 | 564 | 560 | 564 | 26,000 | 5,640 |
| 2003-01-15 | 566 | 566 | 559 | 565 | 80,000 | 5,650 |
| 2003-01-14 | 565 | 566 | 565 | 566 | 9,000 | 5,660 |
| 2003-01-10 | 563 | 572 | 556 | 566 | 52,000 | 5,660 |
| 2003-01-09 | 560 | 565 | 560 | 565 | 16,000 | 5,650 |
| 2003-01-08 | 562 | 571 | 562 | 566 | 37,000 | 5,660 |
| 2003-01-07 | 579 | 579 | 570 | 571 | 156,000 | 5,710 |
| 2003-01-06 | 574 | 574 | 573 | 574 | 99,000 | 5,740 |
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
