8522 (株)名古屋銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 969 | 969 | 948 | 948 | 303,000 | 9,480 |
| 2005-12-29 | 962 | 968 | 949 | 949 | 303,000 | 9,490 |
| 2005-12-28 | 955 | 972 | 955 | 961 | 232,000 | 9,610 |
| 2005-12-27 | 962 | 973 | 954 | 954 | 255,000 | 9,540 |
| 2005-12-26 | 970 | 975 | 963 | 965 | 272,000 | 9,650 |
| 2005-12-22 | 959 | 967 | 951 | 955 | 329,000 | 9,550 |
| 2005-12-21 | 947 | 969 | 942 | 962 | 347,000 | 9,620 |
| 2005-12-20 | 939 | 955 | 930 | 948 | 317,000 | 9,480 |
| 2005-12-19 | 943 | 943 | 926 | 939 | 306,000 | 9,390 |
| 2005-12-16 | 940 | 946 | 924 | 942 | 525,000 | 9,420 |
| 2005-12-15 | 922 | 947 | 919 | 939 | 236,000 | 9,390 |
| 2005-12-14 | 952 | 952 | 915 | 921 | 245,000 | 9,210 |
| 2005-12-13 | 967 | 974 | 944 | 947 | 279,000 | 9,470 |
| 2005-12-12 | 941 | 975 | 940 | 957 | 483,000 | 9,570 |
| 2005-12-09 | 907 | 932 | 900 | 923 | 777,000 | 9,230 |
| 2005-12-08 | 950 | 951 | 905 | 927 | 499,000 | 9,270 |
| 2005-12-07 | 979 | 980 | 955 | 955 | 779,000 | 9,550 |
| 2005-12-06 | 960 | 979 | 955 | 969 | 639,000 | 9,690 |
| 2005-12-05 | 950 | 959 | 921 | 945 | 388,000 | 9,450 |
| 2005-12-02 | 940 | 960 | 940 | 950 | 807,000 | 9,500 |
| 2005-12-01 | 898 | 920 | 890 | 919 | 448,000 | 9,190 |
| 2005-11-30 | 863 | 898 | 862 | 898 | 535,000 | 8,980 |
| 2005-11-29 | 868 | 883 | 859 | 861 | 332,000 | 8,610 |
| 2005-11-28 | 880 | 880 | 858 | 865 | 530,000 | 8,650 |
| 2005-11-25 | 866 | 879 | 847 | 870 | 904,000 | 8,700 |
| 2005-11-24 | 927 | 927 | 882 | 885 | 298,000 | 8,850 |
| 2005-11-22 | 949 | 949 | 918 | 925 | 211,000 | 9,250 |
| 2005-11-21 | 969 | 969 | 920 | 925 | 316,000 | 9,250 |
| 2005-11-18 | 971 | 972 | 954 | 963 | 237,000 | 9,630 |
| 2005-11-17 | 937 | 956 | 930 | 951 | 225,000 | 9,510 |
| 2005-11-16 | 886 | 924 | 870 | 919 | 335,000 | 9,190 |
| 2005-11-15 | 906 | 906 | 886 | 894 | 338,000 | 8,940 |
| 2005-11-14 | 953 | 967 | 907 | 916 | 243,000 | 9,160 |
| 2005-11-11 | 930 | 963 | 930 | 950 | 237,000 | 9,500 |
| 2005-11-10 | 930 | 936 | 900 | 917 | 347,000 | 9,170 |
| 2005-11-09 | 950 | 953 | 923 | 944 | 282,000 | 9,440 |
| 2005-11-08 | 978 | 984 | 955 | 959 | 247,000 | 9,590 |
| 2005-11-07 | 976 | 988 | 970 | 978 | 257,000 | 9,780 |
| 2005-11-04 | 990 | 990 | 962 | 966 | 310,000 | 9,660 |
| 2005-11-02 | 1,003 | 1,015 | 943 | 957 | 866,000 | 9,570 |
| 2005-11-01 | 1,018 | 1,019 | 981 | 981 | 409,000 | 9,810 |
| 2005-10-31 | 976 | 1,064 | 976 | 1,043 | 767,000 | 10,430 |
| 2005-10-28 | 957 | 1,020 | 932 | 966 | 832,000 | 9,660 |
| 2005-10-27 | 920 | 950 | 910 | 949 | 818,000 | 9,490 |
| 2005-10-26 | 865 | 925 | 865 | 924 | 758,000 | 9,240 |
| 2005-10-25 | 830 | 849 | 826 | 845 | 313,000 | 8,450 |
| 2005-10-24 | 820 | 832 | 815 | 825 | 264,000 | 8,250 |
| 2005-10-21 | 805 | 851 | 792 | 840 | 412,000 | 8,400 |
| 2005-10-20 | 793 | 813 | 793 | 804 | 388,000 | 8,040 |
| 2005-10-19 | 794 | 795 | 784 | 792 | 365,000 | 7,920 |
| 2005-10-18 | 794 | 797 | 783 | 790 | 383,000 | 7,900 |
| 2005-10-17 | 784 | 796 | 784 | 792 | 165,000 | 7,920 |
| 2005-10-14 | 782 | 794 | 776 | 776 | 193,000 | 7,760 |
| 2005-10-13 | 801 | 801 | 767 | 798 | 330,000 | 7,980 |
| 2005-10-12 | 793 | 818 | 781 | 801 | 550,000 | 8,010 |
| 2005-10-11 | 727 | 767 | 727 | 766 | 218,000 | 7,660 |
| 2005-10-07 | 736 | 746 | 728 | 736 | 157,000 | 7,360 |
| 2005-10-06 | 763 | 772 | 725 | 725 | 455,000 | 7,250 |
| 2005-10-05 | 752 | 790 | 735 | 768 | 816,000 | 7,680 |
| 2005-10-04 | 768 | 773 | 755 | 772 | 235,000 | 7,720 |
| 2005-10-03 | 765 | 767 | 739 | 764 | 262,000 | 7,640 |
| 2005-09-30 | 821 | 821 | 759 | 761 | 397,000 | 7,610 |
| 2005-09-29 | 783 | 824 | 766 | 821 | 350,000 | 8,210 |
| 2005-09-28 | 770 | 786 | 758 | 783 | 119,000 | 7,830 |
| 2005-09-27 | 789 | 798 | 767 | 790 | 234,000 | 7,900 |
| 2005-09-26 | 794 | 794 | 774 | 794 | 323,000 | 7,940 |
| 2005-09-22 | 752 | 769 | 747 | 764 | 252,000 | 7,640 |
| 2005-09-21 | 760 | 762 | 739 | 754 | 286,000 | 7,540 |
| 2005-09-20 | 708 | 755 | 704 | 748 | 562,000 | 7,480 |
| 2005-09-16 | 706 | 708 | 695 | 707 | 263,000 | 7,070 |
| 2005-09-15 | 696 | 705 | 685 | 705 | 275,000 | 7,050 |
| 2005-09-14 | 696 | 705 | 696 | 699 | 118,000 | 6,990 |
| 2005-09-13 | 708 | 709 | 697 | 706 | 84,000 | 7,060 |
| 2005-09-12 | 710 | 712 | 684 | 708 | 157,000 | 7,080 |
| 2005-09-09 | 673 | 704 | 673 | 701 | 685,000 | 7,010 |
| 2005-09-08 | 689 | 690 | 677 | 679 | 131,000 | 6,790 |
| 2005-09-07 | 685 | 689 | 677 | 688 | 128,000 | 6,880 |
| 2005-09-06 | 685 | 690 | 675 | 675 | 192,000 | 6,750 |
| 2005-09-05 | 689 | 697 | 681 | 689 | 276,000 | 6,890 |
| 2005-09-02 | 705 | 705 | 681 | 699 | 215,000 | 6,990 |
| 2005-09-01 | 703 | 709 | 702 | 702 | 167,000 | 7,020 |
| 2005-08-31 | 703 | 704 | 698 | 700 | 114,000 | 7,000 |
| 2005-08-30 | 705 | 710 | 690 | 703 | 215,000 | 7,030 |
| 2005-08-29 | 707 | 710 | 702 | 702 | 128,000 | 7,020 |
| 2005-08-26 | 710 | 717 | 704 | 706 | 121,000 | 7,060 |
| 2005-08-25 | 720 | 720 | 703 | 706 | 213,000 | 7,060 |
| 2005-08-24 | 716 | 723 | 715 | 720 | 139,000 | 7,200 |
| 2005-08-23 | 721 | 723 | 712 | 715 | 288,000 | 7,150 |
| 2005-08-22 | 694 | 702 | 692 | 701 | 220,000 | 7,010 |
| 2005-08-19 | 695 | 695 | 684 | 691 | 167,000 | 6,910 |
| 2005-08-18 | 714 | 714 | 692 | 698 | 271,000 | 6,980 |
| 2005-08-17 | 695 | 712 | 695 | 707 | 317,000 | 7,070 |
| 2005-08-16 | 690 | 695 | 683 | 693 | 152,000 | 6,930 |
| 2005-08-15 | 689 | 690 | 681 | 689 | 157,000 | 6,890 |
| 2005-08-12 | 695 | 695 | 683 | 686 | 199,000 | 6,860 |
| 2005-08-11 | 690 | 705 | 686 | 696 | 441,000 | 6,960 |
| 2005-08-10 | 634 | 686 | 631 | 685 | 827,000 | 6,850 |
| 2005-08-09 | 619 | 628 | 619 | 624 | 142,000 | 6,240 |
| 2005-08-08 | 617 | 621 | 601 | 616 | 206,000 | 6,160 |
| 2005-08-05 | 635 | 640 | 613 | 617 | 243,000 | 6,170 |
| 2005-08-04 | 637 | 644 | 633 | 634 | 125,000 | 6,340 |
| 2005-08-03 | 640 | 645 | 634 | 637 | 139,000 | 6,370 |
| 2005-08-02 | 654 | 654 | 636 | 637 | 258,000 | 6,370 |
| 2005-08-01 | 653 | 660 | 653 | 656 | 161,000 | 6,560 |
| 2005-07-29 | 649 | 658 | 647 | 652 | 176,000 | 6,520 |
| 2005-07-28 | 653 | 654 | 641 | 646 | 257,000 | 6,460 |
| 2005-07-27 | 633 | 655 | 633 | 654 | 278,000 | 6,540 |
| 2005-07-26 | 646 | 647 | 640 | 642 | 124,000 | 6,420 |
| 2005-07-25 | 655 | 659 | 647 | 650 | 173,000 | 6,500 |
| 2005-07-22 | 654 | 662 | 651 | 653 | 175,000 | 6,530 |
| 2005-07-21 | 668 | 668 | 657 | 661 | 265,000 | 6,610 |
| 2005-07-20 | 650 | 659 | 648 | 652 | 223,000 | 6,520 |
| 2005-07-19 | 660 | 664 | 657 | 659 | 222,000 | 6,590 |
| 2005-07-15 | 670 | 672 | 664 | 666 | 188,000 | 6,660 |
| 2005-07-14 | 665 | 672 | 665 | 665 | 116,000 | 6,650 |
| 2005-07-13 | 667 | 667 | 662 | 664 | 58,000 | 6,640 |
| 2005-07-12 | 674 | 674 | 665 | 666 | 74,000 | 6,660 |
| 2005-07-11 | 677 | 684 | 673 | 674 | 93,000 | 6,740 |
| 2005-07-08 | 663 | 685 | 663 | 675 | 170,000 | 6,750 |
| 2005-07-07 | 667 | 672 | 661 | 668 | 163,000 | 6,680 |
| 2005-07-06 | 685 | 685 | 675 | 676 | 237,000 | 6,760 |
| 2005-07-05 | 688 | 692 | 677 | 686 | 306,000 | 6,860 |
| 2005-07-04 | 703 | 703 | 684 | 697 | 339,000 | 6,970 |
| 2005-07-01 | 670 | 694 | 664 | 689 | 489,000 | 6,890 |
| 2005-06-30 | 660 | 664 | 657 | 662 | 189,000 | 6,620 |
| 2005-06-29 | 651 | 660 | 651 | 659 | 189,000 | 6,590 |
| 2005-06-28 | 653 | 659 | 643 | 659 | 138,000 | 6,590 |
| 2005-06-27 | 652 | 653 | 642 | 645 | 155,000 | 6,450 |
| 2005-06-24 | 643 | 657 | 642 | 654 | 140,000 | 6,540 |
| 2005-06-23 | 660 | 660 | 650 | 653 | 106,000 | 6,530 |
| 2005-06-22 | 653 | 665 | 649 | 664 | 342,000 | 6,640 |
| 2005-06-21 | 649 | 655 | 639 | 648 | 160,000 | 6,480 |
| 2005-06-20 | 657 | 658 | 640 | 650 | 201,000 | 6,500 |
| 2005-06-17 | 642 | 657 | 641 | 652 | 332,000 | 6,520 |
| 2005-06-16 | 630 | 637 | 625 | 628 | 274,000 | 6,280 |
| 2005-06-15 | 627 | 627 | 618 | 621 | 127,000 | 6,210 |
| 2005-06-14 | 618 | 624 | 615 | 616 | 178,000 | 6,160 |
| 2005-06-13 | 632 | 639 | 613 | 614 | 250,000 | 6,140 |
| 2005-06-10 | 630 | 636 | 626 | 631 | 416,000 | 6,310 |
| 2005-06-09 | 625 | 626 | 613 | 617 | 186,000 | 6,170 |
| 2005-06-08 | 616 | 628 | 616 | 628 | 170,000 | 6,280 |
| 2005-06-07 | 617 | 622 | 613 | 613 | 229,000 | 6,130 |
| 2005-06-06 | 626 | 629 | 615 | 618 | 194,000 | 6,180 |
| 2005-06-03 | 639 | 645 | 625 | 627 | 409,000 | 6,270 |
| 2005-06-02 | 653 | 656 | 639 | 643 | 478,000 | 6,430 |
| 2005-06-01 | 639 | 663 | 639 | 663 | 405,000 | 6,630 |
| 2005-05-31 | 640 | 647 | 638 | 639 | 257,000 | 6,390 |
| 2005-05-30 | 635 | 649 | 635 | 638 | 225,000 | 6,380 |
| 2005-05-27 | 642 | 642 | 629 | 635 | 157,000 | 6,350 |
| 2005-05-26 | 626 | 632 | 622 | 630 | 417,000 | 6,300 |
| 2005-05-25 | 638 | 638 | 612 | 618 | 480,000 | 6,180 |
| 2005-05-24 | 670 | 671 | 644 | 648 | 540,000 | 6,480 |
| 2005-05-23 | 695 | 695 | 672 | 680 | 373,000 | 6,800 |
| 2005-05-20 | 721 | 721 | 700 | 702 | 135,000 | 7,020 |
| 2005-05-19 | 719 | 720 | 714 | 714 | 140,000 | 7,140 |
| 2005-05-18 | 715 | 721 | 708 | 711 | 271,000 | 7,110 |
| 2005-05-17 | 715 | 721 | 704 | 714 | 288,000 | 7,140 |
| 2005-05-16 | 720 | 720 | 706 | 710 | 208,000 | 7,100 |
| 2005-05-13 | 723 | 723 | 715 | 720 | 150,000 | 7,200 |
| 2005-05-12 | 713 | 727 | 708 | 727 | 209,000 | 7,270 |
| 2005-05-11 | 714 | 719 | 705 | 712 | 159,000 | 7,120 |
| 2005-05-10 | 713 | 715 | 705 | 709 | 194,000 | 7,090 |
| 2005-05-09 | 707 | 712 | 697 | 712 | 231,000 | 7,120 |
| 2005-05-06 | 711 | 720 | 709 | 717 | 258,000 | 7,170 |
| 2005-05-02 | 698 | 699 | 684 | 691 | 244,000 | 6,910 |
| 2005-04-28 | 691 | 705 | 685 | 702 | 188,000 | 7,020 |
| 2005-04-27 | 691 | 694 | 680 | 691 | 150,000 | 6,910 |
| 2005-04-26 | 683 | 697 | 674 | 694 | 174,000 | 6,940 |
| 2005-04-25 | 681 | 689 | 668 | 683 | 130,000 | 6,830 |
| 2005-04-22 | 680 | 694 | 673 | 689 | 175,000 | 6,890 |
| 2005-04-21 | 669 | 680 | 653 | 670 | 307,000 | 6,700 |
| 2005-04-20 | 700 | 700 | 671 | 673 | 226,000 | 6,730 |
| 2005-04-19 | 680 | 692 | 664 | 690 | 231,000 | 6,900 |
| 2005-04-18 | 686 | 686 | 640 | 660 | 658,000 | 6,600 |
| 2005-04-15 | 713 | 718 | 687 | 696 | 602,000 | 6,960 |
| 2005-04-14 | 731 | 731 | 714 | 721 | 338,000 | 7,210 |
| 2005-04-13 | 754 | 755 | 729 | 736 | 254,000 | 7,360 |
| 2005-04-12 | 769 | 769 | 752 | 754 | 184,000 | 7,540 |
| 2005-04-11 | 747 | 768 | 746 | 762 | 300,000 | 7,620 |
| 2005-04-08 | 749 | 749 | 740 | 746 | 276,000 | 7,460 |
| 2005-04-07 | 732 | 745 | 731 | 742 | 247,000 | 7,420 |
| 2005-04-06 | 748 | 748 | 727 | 728 | 455,000 | 7,280 |
| 2005-04-05 | 758 | 759 | 745 | 751 | 354,000 | 7,510 |
| 2005-04-04 | 774 | 774 | 756 | 766 | 287,000 | 7,660 |
| 2005-04-01 | 769 | 773 | 762 | 773 | 387,000 | 7,730 |
| 2005-03-31 | 759 | 774 | 758 | 768 | 230,000 | 7,680 |
| 2005-03-30 | 758 | 767 | 750 | 759 | 507,000 | 7,590 |
| 2005-03-29 | 776 | 776 | 764 | 768 | 332,000 | 7,680 |
| 2005-03-28 | 766 | 779 | 765 | 778 | 142,000 | 7,780 |
| 2005-03-25 | 785 | 787 | 782 | 785 | 203,000 | 7,850 |
| 2005-03-24 | 787 | 787 | 778 | 783 | 426,000 | 7,830 |
| 2005-03-23 | 795 | 795 | 764 | 786 | 400,000 | 7,860 |
| 2005-03-22 | 803 | 806 | 792 | 794 | 321,000 | 7,940 |
| 2005-03-18 | 792 | 795 | 787 | 792 | 499,000 | 7,920 |
| 2005-03-17 | 771 | 785 | 760 | 782 | 362,000 | 7,820 |
| 2005-03-16 | 757 | 769 | 753 | 761 | 276,000 | 7,610 |
| 2005-03-15 | 738 | 782 | 730 | 753 | 443,000 | 7,530 |
| 2005-03-14 | 724 | 738 | 720 | 725 | 158,000 | 7,250 |
| 2005-03-11 | 714 | 737 | 714 | 732 | 520,000 | 7,320 |
| 2005-03-10 | 701 | 728 | 701 | 723 | 281,000 | 7,230 |
| 2005-03-09 | 699 | 706 | 697 | 700 | 220,000 | 7,000 |
| 2005-03-08 | 700 | 705 | 695 | 704 | 343,000 | 7,040 |
| 2005-03-07 | 694 | 701 | 689 | 700 | 346,000 | 7,000 |
| 2005-03-04 | 698 | 698 | 685 | 687 | 275,000 | 6,870 |
| 2005-03-03 | 672 | 693 | 672 | 691 | 285,000 | 6,910 |
| 2005-03-02 | 689 | 689 | 664 | 673 | 309,000 | 6,730 |
| 2005-03-01 | 646 | 680 | 645 | 679 | 345,000 | 6,790 |
| 2005-02-28 | 635 | 640 | 630 | 636 | 123,000 | 6,360 |
| 2005-02-25 | 625 | 638 | 625 | 633 | 137,000 | 6,330 |
| 2005-02-24 | 628 | 635 | 626 | 635 | 140,000 | 6,350 |
| 2005-02-23 | 628 | 628 | 618 | 623 | 176,000 | 6,230 |
| 2005-02-22 | 630 | 632 | 626 | 627 | 143,000 | 6,270 |
| 2005-02-21 | 640 | 641 | 633 | 633 | 82,000 | 6,330 |
| 2005-02-18 | 646 | 646 | 635 | 636 | 180,000 | 6,360 |
| 2005-02-17 | 630 | 643 | 629 | 643 | 126,000 | 6,430 |
| 2005-02-16 | 640 | 641 | 626 | 630 | 229,000 | 6,300 |
| 2005-02-15 | 648 | 655 | 648 | 648 | 46,000 | 6,480 |
| 2005-02-14 | 660 | 661 | 648 | 648 | 221,000 | 6,480 |
| 2005-02-10 | 664 | 665 | 652 | 652 | 82,000 | 6,520 |
| 2005-02-09 | 665 | 665 | 651 | 655 | 139,000 | 6,550 |
| 2005-02-08 | 669 | 669 | 656 | 658 | 158,000 | 6,580 |
| 2005-02-07 | 658 | 668 | 650 | 668 | 153,000 | 6,680 |
| 2005-02-04 | 660 | 660 | 643 | 651 | 175,000 | 6,510 |
| 2005-02-03 | 667 | 670 | 650 | 663 | 352,000 | 6,630 |
| 2005-02-02 | 650 | 677 | 645 | 677 | 432,000 | 6,770 |
| 2005-02-01 | 649 | 650 | 644 | 649 | 251,000 | 6,490 |
| 2005-01-31 | 626 | 648 | 626 | 648 | 305,000 | 6,480 |
| 2005-01-28 | 636 | 638 | 621 | 623 | 123,000 | 6,230 |
| 2005-01-27 | 640 | 643 | 630 | 640 | 147,000 | 6,400 |
| 2005-01-26 | 640 | 645 | 636 | 639 | 125,000 | 6,390 |
| 2005-01-25 | 641 | 644 | 636 | 640 | 329,000 | 6,400 |
| 2005-01-24 | 630 | 640 | 625 | 640 | 384,000 | 6,400 |
| 2005-01-21 | 610 | 634 | 608 | 629 | 376,000 | 6,290 |
| 2005-01-20 | 607 | 607 | 598 | 607 | 159,000 | 6,070 |
| 2005-01-19 | 609 | 613 | 605 | 607 | 193,000 | 6,070 |
| 2005-01-18 | 612 | 612 | 593 | 593 | 426,000 | 5,930 |
| 2005-01-17 | 599 | 611 | 596 | 611 | 508,000 | 6,110 |
| 2005-01-14 | 589 | 602 | 584 | 590 | 522,000 | 5,900 |
| 2005-01-13 | 586 | 587 | 584 | 587 | 158,000 | 5,870 |
| 2005-01-12 | 585 | 590 | 582 | 585 | 196,000 | 5,850 |
| 2005-01-11 | 588 | 590 | 583 | 589 | 289,000 | 5,890 |
| 2005-01-07 | 588 | 592 | 586 | 590 | 160,000 | 5,900 |
| 2005-01-06 | 597 | 605 | 594 | 596 | 162,000 | 5,960 |
| 2005-01-05 | 610 | 614 | 600 | 611 | 301,000 | 6,110 |
| 2005-01-04 | 596 | 609 | 596 | 605 | 144,000 | 6,050 |
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
