8522 (株)名古屋銀行 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 585 | 590 | 584 | 590 | 79,000 | 5,900 |
| 2004-12-29 | 585 | 590 | 582 | 584 | 121,000 | 5,840 |
| 2004-12-28 | 584 | 589 | 573 | 585 | 74,000 | 5,850 |
| 2004-12-27 | 585 | 585 | 580 | 585 | 60,000 | 5,850 |
| 2004-12-24 | 580 | 584 | 578 | 584 | 146,000 | 5,840 |
| 2004-12-22 | 584 | 584 | 576 | 581 | 297,000 | 5,810 |
| 2004-12-21 | 570 | 585 | 570 | 582 | 324,000 | 5,820 |
| 2004-12-20 | 564 | 573 | 562 | 563 | 320,000 | 5,630 |
| 2004-12-17 | 553 | 565 | 553 | 561 | 297,000 | 5,610 |
| 2004-12-16 | 554 | 555 | 546 | 551 | 208,000 | 5,510 |
| 2004-12-15 | 551 | 560 | 549 | 558 | 313,000 | 5,580 |
| 2004-12-14 | 550 | 560 | 548 | 552 | 318,000 | 5,520 |
| 2004-12-13 | 537 | 548 | 537 | 541 | 260,000 | 5,410 |
| 2004-12-10 | 539 | 539 | 531 | 536 | 390,000 | 5,360 |
| 2004-12-09 | 541 | 544 | 538 | 538 | 143,000 | 5,380 |
| 2004-12-08 | 536 | 544 | 536 | 540 | 193,000 | 5,400 |
| 2004-12-07 | 530 | 548 | 530 | 535 | 347,000 | 5,350 |
| 2004-12-06 | 535 | 543 | 535 | 537 | 85,000 | 5,370 |
| 2004-12-03 | 537 | 545 | 537 | 542 | 135,000 | 5,420 |
| 2004-12-02 | 541 | 545 | 531 | 538 | 194,000 | 5,380 |
| 2004-12-01 | 531 | 533 | 528 | 531 | 210,000 | 5,310 |
| 2004-11-30 | 528 | 533 | 524 | 531 | 152,000 | 5,310 |
| 2004-11-29 | 531 | 540 | 528 | 530 | 238,000 | 5,300 |
| 2004-11-26 | 538 | 550 | 535 | 535 | 183,000 | 5,350 |
| 2004-11-25 | 540 | 547 | 535 | 538 | 188,000 | 5,380 |
| 2004-11-24 | 544 | 551 | 531 | 540 | 195,000 | 5,400 |
| 2004-11-22 | 557 | 557 | 541 | 543 | 271,000 | 5,430 |
| 2004-11-19 | 554 | 564 | 554 | 558 | 152,000 | 5,580 |
| 2004-11-18 | 561 | 562 | 553 | 553 | 137,000 | 5,530 |
| 2004-11-17 | 561 | 564 | 557 | 557 | 98,000 | 5,570 |
| 2004-11-16 | 566 | 568 | 561 | 561 | 125,000 | 5,610 |
| 2004-11-15 | 567 | 567 | 555 | 565 | 152,000 | 5,650 |
| 2004-11-12 | 550 | 566 | 550 | 562 | 155,000 | 5,620 |
| 2004-11-11 | 553 | 557 | 553 | 554 | 106,000 | 5,540 |
| 2004-11-10 | 559 | 562 | 555 | 558 | 135,000 | 5,580 |
| 2004-11-09 | 567 | 567 | 558 | 565 | 119,000 | 5,650 |
| 2004-11-08 | 571 | 573 | 562 | 565 | 203,000 | 5,650 |
| 2004-11-05 | 574 | 577 | 555 | 577 | 298,000 | 5,770 |
| 2004-11-04 | 571 | 583 | 564 | 578 | 279,000 | 5,780 |
| 2004-11-02 | 553 | 564 | 549 | 563 | 259,000 | 5,630 |
| 2004-11-01 | 550 | 550 | 541 | 549 | 114,000 | 5,490 |
| 2004-10-29 | 538 | 550 | 538 | 550 | 237,000 | 5,500 |
| 2004-10-28 | 546 | 550 | 537 | 537 | 222,000 | 5,370 |
| 2004-10-27 | 537 | 549 | 534 | 549 | 376,000 | 5,490 |
| 2004-10-26 | 533 | 538 | 533 | 537 | 88,000 | 5,370 |
| 2004-10-25 | 536 | 541 | 535 | 541 | 102,000 | 5,410 |
| 2004-10-22 | 544 | 545 | 537 | 541 | 125,000 | 5,410 |
| 2004-10-21 | 549 | 549 | 536 | 542 | 183,000 | 5,420 |
| 2004-10-20 | 536 | 553 | 530 | 552 | 481,000 | 5,520 |
| 2004-10-19 | 532 | 537 | 530 | 535 | 268,000 | 5,350 |
| 2004-10-18 | 535 | 535 | 524 | 530 | 145,000 | 5,300 |
| 2004-10-15 | 529 | 530 | 525 | 530 | 172,000 | 5,300 |
| 2004-10-14 | 532 | 539 | 526 | 530 | 166,000 | 5,300 |
| 2004-10-13 | 541 | 545 | 534 | 534 | 174,000 | 5,340 |
| 2004-10-12 | 540 | 546 | 537 | 541 | 450,000 | 5,410 |
| 2004-10-08 | 521 | 545 | 520 | 538 | 914,000 | 5,380 |
| 2004-10-07 | 518 | 520 | 513 | 518 | 378,000 | 5,180 |
| 2004-10-06 | 515 | 520 | 511 | 520 | 187,000 | 5,200 |
| 2004-10-05 | 514 | 516 | 509 | 515 | 200,000 | 5,150 |
| 2004-10-04 | 520 | 520 | 501 | 520 | 873,000 | 5,200 |
| 2004-10-01 | 507 | 514 | 504 | 514 | 538,000 | 5,140 |
| 2004-09-30 | 502 | 507 | 500 | 507 | 229,000 | 5,070 |
| 2004-09-29 | 500 | 500 | 496 | 497 | 153,000 | 4,970 |
| 2004-09-28 | 501 | 507 | 499 | 499 | 307,000 | 4,990 |
| 2004-09-27 | 506 | 506 | 501 | 503 | 146,000 | 5,030 |
| 2004-09-24 | 509 | 512 | 503 | 508 | 429,000 | 5,080 |
| 2004-09-22 | 513 | 513 | 502 | 508 | 340,000 | 5,080 |
| 2004-09-21 | 516 | 516 | 510 | 510 | 438,000 | 5,100 |
| 2004-09-17 | 502 | 508 | 498 | 508 | 647,000 | 5,080 |
| 2004-09-16 | 499 | 500 | 496 | 499 | 515,000 | 4,990 |
| 2004-09-15 | 500 | 503 | 495 | 501 | 2,288,000 | 5,010 |
| 2004-09-14 | 494 | 504 | 494 | 494 | 847,000 | 4,940 |
| 2004-09-13 | 494 | 497 | 490 | 495 | 378,000 | 4,950 |
| 2004-09-10 | 493 | 495 | 490 | 494 | 452,000 | 4,940 |
| 2004-09-09 | 492 | 495 | 492 | 493 | 152,000 | 4,930 |
| 2004-09-08 | 498 | 501 | 491 | 491 | 290,000 | 4,910 |
| 2004-09-07 | 490 | 501 | 490 | 496 | 1,436,000 | 4,960 |
| 2004-09-06 | 469 | 490 | 469 | 480 | 2,105,000 | 4,800 |
| 2004-09-03 | 478 | 478 | 465 | 466 | 645,000 | 4,660 |
| 2004-09-02 | 487 | 487 | 477 | 482 | 377,000 | 4,820 |
| 2004-09-01 | 488 | 489 | 484 | 488 | 243,000 | 4,880 |
| 2004-08-31 | 494 | 494 | 483 | 486 | 234,000 | 4,860 |
| 2004-08-30 | 499 | 500 | 492 | 495 | 138,000 | 4,950 |
| 2004-08-27 | 504 | 504 | 497 | 500 | 153,000 | 5,000 |
| 2004-08-26 | 503 | 506 | 498 | 506 | 257,000 | 5,060 |
| 2004-08-25 | 497 | 502 | 485 | 502 | 330,000 | 5,020 |
| 2004-08-24 | 519 | 520 | 513 | 516 | 57,000 | 5,160 |
| 2004-08-23 | 520 | 520 | 513 | 518 | 41,000 | 5,180 |
| 2004-08-20 | 515 | 520 | 515 | 519 | 43,000 | 5,190 |
| 2004-08-19 | 517 | 519 | 514 | 518 | 35,000 | 5,180 |
| 2004-08-18 | 518 | 518 | 513 | 517 | 100,000 | 5,170 |
| 2004-08-17 | 510 | 518 | 507 | 517 | 57,000 | 5,170 |
| 2004-08-16 | 514 | 514 | 501 | 504 | 51,000 | 5,040 |
| 2004-08-13 | 516 | 517 | 506 | 506 | 101,000 | 5,060 |
| 2004-08-12 | 521 | 525 | 516 | 517 | 33,000 | 5,170 |
| 2004-08-11 | 523 | 527 | 519 | 522 | 49,000 | 5,220 |
| 2004-08-10 | 514 | 519 | 513 | 518 | 35,000 | 5,180 |
| 2004-08-09 | 517 | 520 | 516 | 520 | 15,000 | 5,200 |
| 2004-08-06 | 525 | 525 | 517 | 520 | 47,000 | 5,200 |
| 2004-08-05 | 527 | 528 | 524 | 527 | 28,000 | 5,270 |
| 2004-08-04 | 528 | 528 | 516 | 527 | 82,000 | 5,270 |
| 2004-08-03 | 534 | 534 | 528 | 534 | 121,000 | 5,340 |
| 2004-08-02 | 531 | 533 | 526 | 533 | 75,000 | 5,330 |
| 2004-07-30 | 525 | 535 | 519 | 531 | 129,000 | 5,310 |
| 2004-07-29 | 529 | 529 | 514 | 519 | 64,000 | 5,190 |
| 2004-07-28 | 512 | 524 | 512 | 519 | 51,000 | 5,190 |
| 2004-07-27 | 509 | 510 | 506 | 507 | 54,000 | 5,070 |
| 2004-07-26 | 513 | 522 | 512 | 513 | 25,000 | 5,130 |
| 2004-07-23 | 524 | 526 | 518 | 521 | 59,000 | 5,210 |
| 2004-07-22 | 533 | 533 | 525 | 526 | 35,000 | 5,260 |
| 2004-07-21 | 530 | 537 | 528 | 536 | 96,000 | 5,360 |
| 2004-07-20 | 525 | 527 | 522 | 524 | 50,000 | 5,240 |
| 2004-07-16 | 530 | 532 | 523 | 532 | 89,000 | 5,320 |
| 2004-07-15 | 524 | 532 | 518 | 526 | 90,000 | 5,260 |
| 2004-07-14 | 538 | 543 | 522 | 523 | 71,000 | 5,230 |
| 2004-07-13 | 532 | 539 | 530 | 532 | 42,000 | 5,320 |
| 2004-07-12 | 526 | 540 | 526 | 530 | 51,000 | 5,300 |
| 2004-07-09 | 521 | 530 | 521 | 525 | 80,000 | 5,250 |
| 2004-07-08 | 521 | 528 | 521 | 521 | 54,000 | 5,210 |
| 2004-07-07 | 521 | 530 | 521 | 522 | 69,000 | 5,220 |
| 2004-07-06 | 542 | 543 | 530 | 530 | 61,000 | 5,300 |
| 2004-07-05 | 548 | 560 | 540 | 541 | 85,000 | 5,410 |
| 2004-07-02 | 576 | 576 | 562 | 562 | 132,000 | 5,620 |
| 2004-07-01 | 577 | 581 | 570 | 575 | 105,000 | 5,750 |
| 2004-06-30 | 570 | 577 | 569 | 577 | 95,000 | 5,770 |
| 2004-06-29 | 559 | 570 | 558 | 570 | 66,000 | 5,700 |
| 2004-06-28 | 562 | 570 | 561 | 570 | 82,000 | 5,700 |
| 2004-06-25 | 563 | 563 | 541 | 557 | 48,000 | 5,570 |
| 2004-06-24 | 546 | 570 | 543 | 555 | 79,000 | 5,550 |
| 2004-06-23 | 571 | 573 | 556 | 556 | 85,000 | 5,560 |
| 2004-06-22 | 573 | 573 | 564 | 570 | 57,000 | 5,700 |
| 2004-06-21 | 556 | 580 | 556 | 567 | 120,000 | 5,670 |
| 2004-06-18 | 559 | 560 | 541 | 546 | 120,000 | 5,460 |
| 2004-06-17 | 567 | 569 | 555 | 569 | 97,000 | 5,690 |
| 2004-06-16 | 564 | 567 | 555 | 567 | 82,000 | 5,670 |
| 2004-06-15 | 564 | 564 | 551 | 554 | 66,000 | 5,540 |
| 2004-06-14 | 566 | 567 | 558 | 561 | 78,000 | 5,610 |
| 2004-06-11 | 550 | 563 | 550 | 556 | 357,000 | 5,560 |
| 2004-06-10 | 555 | 561 | 548 | 551 | 89,000 | 5,510 |
| 2004-06-09 | 551 | 559 | 548 | 556 | 74,000 | 5,560 |
| 2004-06-08 | 548 | 553 | 544 | 551 | 48,000 | 5,510 |
| 2004-06-07 | 534 | 548 | 533 | 544 | 104,000 | 5,440 |
| 2004-06-04 | 533 | 535 | 521 | 530 | 52,000 | 5,300 |
| 2004-06-03 | 538 | 540 | 516 | 523 | 120,000 | 5,230 |
| 2004-06-02 | 552 | 552 | 534 | 543 | 149,000 | 5,430 |
| 2004-06-01 | 557 | 564 | 553 | 562 | 148,000 | 5,620 |
| 2004-05-31 | 560 | 561 | 550 | 558 | 99,000 | 5,580 |
| 2004-05-28 | 550 | 560 | 550 | 559 | 119,000 | 5,590 |
| 2004-05-27 | 535 | 539 | 530 | 532 | 97,000 | 5,320 |
| 2004-05-26 | 550 | 550 | 540 | 544 | 61,000 | 5,440 |
| 2004-05-25 | 545 | 549 | 536 | 544 | 87,000 | 5,440 |
| 2004-05-24 | 555 | 558 | 546 | 549 | 59,000 | 5,490 |
| 2004-05-21 | 549 | 560 | 548 | 555 | 101,000 | 5,550 |
| 2004-05-20 | 550 | 564 | 535 | 549 | 87,000 | 5,490 |
| 2004-05-19 | 546 | 547 | 538 | 545 | 85,000 | 5,450 |
| 2004-05-18 | 529 | 550 | 523 | 524 | 117,000 | 5,240 |
| 2004-05-17 | 516 | 538 | 506 | 509 | 108,000 | 5,090 |
| 2004-05-14 | 514 | 539 | 514 | 524 | 132,000 | 5,240 |
| 2004-05-13 | 551 | 551 | 512 | 514 | 89,000 | 5,140 |
| 2004-05-12 | 535 | 541 | 527 | 541 | 71,000 | 5,410 |
| 2004-05-11 | 527 | 530 | 520 | 525 | 133,000 | 5,250 |
| 2004-05-10 | 550 | 552 | 527 | 527 | 144,000 | 5,270 |
| 2004-05-07 | 580 | 580 | 554 | 555 | 153,000 | 5,550 |
| 2004-05-06 | 600 | 600 | 580 | 580 | 177,000 | 5,800 |
| 2004-04-30 | 611 | 611 | 576 | 590 | 155,000 | 5,900 |
| 2004-04-28 | 620 | 626 | 619 | 621 | 61,000 | 6,210 |
| 2004-04-27 | 620 | 623 | 616 | 623 | 50,000 | 6,230 |
| 2004-04-26 | 629 | 629 | 613 | 619 | 69,000 | 6,190 |
| 2004-04-23 | 634 | 634 | 620 | 627 | 86,000 | 6,270 |
| 2004-04-22 | 629 | 635 | 624 | 624 | 132,000 | 6,240 |
| 2004-04-21 | 628 | 629 | 622 | 623 | 80,000 | 6,230 |
| 2004-04-20 | 606 | 627 | 606 | 623 | 154,000 | 6,230 |
| 2004-04-19 | 609 | 609 | 590 | 605 | 118,000 | 6,050 |
| 2004-04-16 | 622 | 624 | 603 | 616 | 101,000 | 6,160 |
| 2004-04-15 | 618 | 630 | 597 | 613 | 167,000 | 6,130 |
| 2004-04-14 | 645 | 645 | 621 | 640 | 59,000 | 6,400 |
| 2004-04-13 | 621 | 661 | 617 | 647 | 221,000 | 6,470 |
| 2004-04-12 | 585 | 611 | 585 | 611 | 74,000 | 6,110 |
| 2004-04-09 | 600 | 600 | 585 | 595 | 41,000 | 5,950 |
| 2004-04-08 | 597 | 604 | 590 | 594 | 33,000 | 5,940 |
| 2004-04-07 | 615 | 615 | 603 | 607 | 130,000 | 6,070 |
| 2004-04-06 | 582 | 613 | 582 | 613 | 128,000 | 6,130 |
| 2004-04-05 | 574 | 588 | 574 | 582 | 39,000 | 5,820 |
| 2004-04-02 | 589 | 589 | 583 | 584 | 84,000 | 5,840 |
| 2004-04-01 | 580 | 592 | 580 | 589 | 120,000 | 5,890 |
| 2004-03-31 | 565 | 575 | 564 | 574 | 53,000 | 5,740 |
| 2004-03-30 | 575 | 575 | 565 | 574 | 51,000 | 5,740 |
| 2004-03-29 | 566 | 575 | 565 | 575 | 53,000 | 5,750 |
| 2004-03-26 | 568 | 569 | 563 | 566 | 54,000 | 5,660 |
| 2004-03-25 | 563 | 567 | 550 | 561 | 48,000 | 5,610 |
| 2004-03-24 | 547 | 558 | 547 | 553 | 65,000 | 5,530 |
| 2004-03-23 | 569 | 570 | 557 | 557 | 51,000 | 5,570 |
| 2004-03-22 | 570 | 570 | 561 | 564 | 97,000 | 5,640 |
| 2004-03-19 | 585 | 585 | 569 | 569 | 72,000 | 5,690 |
| 2004-03-18 | 575 | 585 | 574 | 585 | 103,000 | 5,850 |
| 2004-03-17 | 560 | 580 | 556 | 580 | 129,000 | 5,800 |
| 2004-03-16 | 555 | 556 | 547 | 552 | 43,000 | 5,520 |
| 2004-03-15 | 549 | 554 | 545 | 553 | 77,000 | 5,530 |
| 2004-03-12 | 546 | 550 | 538 | 545 | 339,000 | 5,450 |
| 2004-03-11 | 565 | 573 | 563 | 566 | 31,000 | 5,660 |
| 2004-03-10 | 578 | 583 | 572 | 572 | 71,000 | 5,720 |
| 2004-03-09 | 585 | 586 | 579 | 580 | 50,000 | 5,800 |
| 2004-03-08 | 587 | 591 | 570 | 588 | 83,000 | 5,880 |
| 2004-03-05 | 585 | 588 | 570 | 585 | 98,000 | 5,850 |
| 2004-03-04 | 570 | 589 | 570 | 582 | 74,000 | 5,820 |
| 2004-03-03 | 590 | 590 | 577 | 577 | 92,000 | 5,770 |
| 2004-03-02 | 575 | 590 | 564 | 590 | 182,000 | 5,900 |
| 2004-03-01 | 558 | 575 | 558 | 575 | 131,000 | 5,750 |
| 2004-02-27 | 534 | 558 | 534 | 558 | 103,000 | 5,580 |
| 2004-02-26 | 522 | 529 | 522 | 529 | 36,000 | 5,290 |
| 2004-02-25 | 527 | 535 | 522 | 522 | 30,000 | 5,220 |
| 2004-02-24 | 540 | 540 | 527 | 527 | 52,000 | 5,270 |
| 2004-02-23 | 536 | 544 | 536 | 541 | 38,000 | 5,410 |
| 2004-02-20 | 540 | 540 | 533 | 535 | 27,000 | 5,350 |
| 2004-02-19 | 543 | 543 | 534 | 535 | 35,000 | 5,350 |
| 2004-02-18 | 539 | 539 | 526 | 536 | 81,000 | 5,360 |
| 2004-02-17 | 524 | 532 | 521 | 529 | 82,000 | 5,290 |
| 2004-02-16 | 516 | 525 | 516 | 522 | 60,000 | 5,220 |
| 2004-02-13 | 514 | 523 | 513 | 516 | 27,000 | 5,160 |
| 2004-02-12 | 517 | 524 | 513 | 513 | 32,000 | 5,130 |
| 2004-02-10 | 505 | 522 | 505 | 512 | 30,000 | 5,120 |
| 2004-02-09 | 513 | 519 | 505 | 505 | 45,000 | 5,050 |
| 2004-02-06 | 520 | 521 | 510 | 511 | 52,000 | 5,110 |
| 2004-02-05 | 523 | 523 | 509 | 510 | 39,000 | 5,100 |
| 2004-02-04 | 536 | 536 | 515 | 515 | 67,000 | 5,150 |
| 2004-02-03 | 540 | 540 | 502 | 530 | 130,000 | 5,300 |
| 2004-02-02 | 517 | 540 | 517 | 539 | 73,000 | 5,390 |
| 2004-01-30 | 507 | 520 | 503 | 504 | 100,000 | 5,040 |
| 2004-01-29 | 510 | 515 | 495 | 495 | 108,000 | 4,950 |
| 2004-01-28 | 512 | 526 | 512 | 513 | 72,000 | 5,130 |
| 2004-01-27 | 531 | 540 | 516 | 516 | 88,000 | 5,160 |
| 2004-01-26 | 540 | 540 | 531 | 534 | 44,000 | 5,340 |
| 2004-01-23 | 544 | 548 | 541 | 541 | 37,000 | 5,410 |
| 2004-01-22 | 559 | 559 | 541 | 545 | 53,000 | 5,450 |
| 2004-01-21 | 550 | 557 | 550 | 552 | 42,000 | 5,520 |
| 2004-01-20 | 561 | 572 | 561 | 563 | 83,000 | 5,630 |
| 2004-01-19 | 550 | 559 | 550 | 556 | 70,000 | 5,560 |
| 2004-01-16 | 540 | 552 | 539 | 545 | 60,000 | 5,450 |
| 2004-01-15 | 560 | 560 | 546 | 547 | 50,000 | 5,470 |
| 2004-01-14 | 560 | 563 | 557 | 558 | 29,000 | 5,580 |
| 2004-01-13 | 581 | 581 | 562 | 562 | 33,000 | 5,620 |
| 2004-01-09 | 587 | 587 | 572 | 576 | 34,000 | 5,760 |
| 2004-01-08 | 575 | 578 | 567 | 577 | 24,000 | 5,770 |
| 2004-01-07 | 582 | 582 | 567 | 575 | 35,000 | 5,750 |
| 2004-01-06 | 600 | 600 | 580 | 581 | 119,000 | 5,810 |
| 2004-01-05 | 592 | 598 | 584 | 598 | 33,000 | 5,980 |
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
