8522 (株)名古屋銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 728 | 733 | 727 | 730 | 90,000 | 7,300 |
| 2006-12-28 | 743 | 743 | 727 | 730 | 251,000 | 7,300 |
| 2006-12-27 | 735 | 742 | 730 | 734 | 299,000 | 7,340 |
| 2006-12-26 | 725 | 730 | 724 | 729 | 279,000 | 7,290 |
| 2006-12-25 | 745 | 745 | 728 | 731 | 490,000 | 7,310 |
| 2006-12-22 | 751 | 753 | 745 | 745 | 524,000 | 7,450 |
| 2006-12-21 | 746 | 758 | 745 | 750 | 2,236,000 | 7,500 |
| 2006-12-20 | 738 | 753 | 737 | 747 | 1,170,000 | 7,470 |
| 2006-12-19 | 746 | 747 | 737 | 738 | 456,000 | 7,380 |
| 2006-12-18 | 733 | 744 | 733 | 744 | 861,000 | 7,440 |
| 2006-12-15 | 731 | 735 | 726 | 730 | 993,000 | 7,300 |
| 2006-12-14 | 739 | 739 | 729 | 730 | 1,019,000 | 7,300 |
| 2006-12-13 | 750 | 757 | 730 | 736 | 1,969,000 | 7,360 |
| 2006-12-12 | 757 | 766 | 746 | 746 | 1,751,000 | 7,460 |
| 2006-12-11 | 787 | 787 | 773 | 774 | 469,000 | 7,740 |
| 2006-12-08 | 797 | 798 | 785 | 785 | 492,000 | 7,850 |
| 2006-12-07 | 781 | 791 | 775 | 787 | 244,000 | 7,870 |
| 2006-12-06 | 772 | 785 | 769 | 783 | 281,000 | 7,830 |
| 2006-12-05 | 790 | 792 | 772 | 775 | 249,000 | 7,750 |
| 2006-12-04 | 783 | 796 | 782 | 791 | 439,000 | 7,910 |
| 2006-12-01 | 792 | 796 | 778 | 779 | 476,000 | 7,790 |
| 2006-11-30 | 788 | 792 | 782 | 791 | 528,000 | 7,910 |
| 2006-11-29 | 772 | 787 | 772 | 787 | 717,000 | 7,870 |
| 2006-11-28 | 805 | 818 | 789 | 812 | 366,000 | 8,120 |
| 2006-11-27 | 800 | 818 | 793 | 804 | 367,000 | 8,040 |
| 2006-11-24 | 797 | 797 | 778 | 788 | 349,000 | 7,880 |
| 2006-11-22 | 750 | 797 | 740 | 796 | 813,000 | 7,960 |
| 2006-11-21 | 761 | 762 | 745 | 749 | 309,000 | 7,490 |
| 2006-11-20 | 797 | 797 | 766 | 767 | 303,000 | 7,670 |
| 2006-11-17 | 803 | 805 | 787 | 796 | 335,000 | 7,960 |
| 2006-11-16 | 793 | 806 | 793 | 797 | 384,000 | 7,970 |
| 2006-11-15 | 812 | 812 | 781 | 784 | 275,000 | 7,840 |
| 2006-11-14 | 780 | 797 | 780 | 792 | 256,000 | 7,920 |
| 2006-11-13 | 770 | 775 | 768 | 770 | 402,000 | 7,700 |
| 2006-11-10 | 773 | 779 | 761 | 769 | 358,000 | 7,690 |
| 2006-11-09 | 778 | 786 | 766 | 769 | 234,000 | 7,690 |
| 2006-11-08 | 805 | 808 | 770 | 787 | 442,000 | 7,870 |
| 2006-11-07 | 823 | 823 | 810 | 812 | 163,000 | 8,120 |
| 2006-11-06 | 808 | 826 | 805 | 820 | 278,000 | 8,200 |
| 2006-11-02 | 829 | 836 | 811 | 826 | 408,000 | 8,260 |
| 2006-11-01 | 807 | 824 | 801 | 823 | 398,000 | 8,230 |
| 2006-10-31 | 788 | 806 | 788 | 798 | 311,000 | 7,980 |
| 2006-10-30 | 798 | 805 | 794 | 795 | 208,000 | 7,950 |
| 2006-10-27 | 820 | 820 | 807 | 808 | 145,000 | 8,080 |
| 2006-10-26 | 818 | 828 | 818 | 823 | 113,000 | 8,230 |
| 2006-10-25 | 832 | 832 | 817 | 823 | 196,000 | 8,230 |
| 2006-10-24 | 827 | 835 | 820 | 825 | 308,000 | 8,250 |
| 2006-10-23 | 812 | 820 | 806 | 818 | 249,000 | 8,180 |
| 2006-10-20 | 817 | 819 | 810 | 811 | 127,000 | 8,110 |
| 2006-10-19 | 829 | 829 | 809 | 816 | 157,000 | 8,160 |
| 2006-10-18 | 822 | 823 | 803 | 822 | 281,000 | 8,220 |
| 2006-10-17 | 829 | 832 | 812 | 822 | 267,000 | 8,220 |
| 2006-10-16 | 826 | 832 | 818 | 824 | 269,000 | 8,240 |
| 2006-10-13 | 827 | 840 | 824 | 825 | 142,000 | 8,250 |
| 2006-10-12 | 844 | 848 | 816 | 820 | 299,000 | 8,200 |
| 2006-10-11 | 845 | 858 | 839 | 839 | 297,000 | 8,390 |
| 2006-10-10 | 851 | 865 | 837 | 844 | 426,000 | 8,440 |
| 2006-10-06 | 889 | 889 | 853 | 855 | 563,000 | 8,550 |
| 2006-10-05 | 899 | 899 | 884 | 899 | 299,000 | 8,990 |
| 2006-10-04 | 904 | 914 | 877 | 890 | 438,000 | 8,900 |
| 2006-10-03 | 914 | 915 | 902 | 906 | 279,000 | 9,060 |
| 2006-10-02 | 909 | 917 | 901 | 910 | 509,000 | 9,100 |
| 2006-09-29 | 906 | 907 | 894 | 899 | 249,000 | 8,990 |
| 2006-09-28 | 895 | 918 | 891 | 915 | 574,000 | 9,150 |
| 2006-09-27 | 865 | 897 | 856 | 887 | 359,000 | 8,870 |
| 2006-09-26 | 847 | 855 | 841 | 850 | 222,000 | 8,500 |
| 2006-09-25 | 840 | 860 | 813 | 860 | 388,000 | 8,600 |
| 2006-09-22 | 850 | 858 | 836 | 839 | 367,000 | 8,390 |
| 2006-09-21 | 867 | 868 | 847 | 864 | 205,000 | 8,640 |
| 2006-09-20 | 870 | 870 | 843 | 850 | 350,000 | 8,500 |
| 2006-09-19 | 865 | 879 | 865 | 869 | 281,000 | 8,690 |
| 2006-09-15 | 855 | 860 | 846 | 858 | 136,000 | 8,580 |
| 2006-09-14 | 834 | 862 | 834 | 857 | 160,000 | 8,570 |
| 2006-09-13 | 844 | 845 | 828 | 833 | 211,000 | 8,330 |
| 2006-09-12 | 841 | 843 | 834 | 838 | 128,000 | 8,380 |
| 2006-09-11 | 843 | 848 | 830 | 839 | 279,000 | 8,390 |
| 2006-09-08 | 859 | 861 | 850 | 856 | 360,000 | 8,560 |
| 2006-09-07 | 859 | 869 | 846 | 849 | 203,000 | 8,490 |
| 2006-09-06 | 860 | 870 | 858 | 860 | 189,000 | 8,600 |
| 2006-09-05 | 866 | 873 | 859 | 869 | 104,000 | 8,690 |
| 2006-09-04 | 880 | 889 | 874 | 874 | 227,000 | 8,740 |
| 2006-09-01 | 880 | 880 | 866 | 872 | 156,000 | 8,720 |
| 2006-08-31 | 851 | 872 | 848 | 872 | 205,000 | 8,720 |
| 2006-08-30 | 865 | 865 | 844 | 851 | 229,000 | 8,510 |
| 2006-08-29 | 864 | 864 | 855 | 864 | 167,000 | 8,640 |
| 2006-08-28 | 862 | 870 | 857 | 864 | 234,000 | 8,640 |
| 2006-08-25 | 867 | 880 | 860 | 872 | 123,000 | 8,720 |
| 2006-08-24 | 879 | 880 | 859 | 866 | 240,000 | 8,660 |
| 2006-08-23 | 872 | 877 | 866 | 873 | 140,000 | 8,730 |
| 2006-08-22 | 872 | 877 | 861 | 870 | 230,000 | 8,700 |
| 2006-08-21 | 875 | 877 | 866 | 869 | 229,000 | 8,690 |
| 2006-08-18 | 867 | 875 | 855 | 864 | 303,000 | 8,640 |
| 2006-08-17 | 842 | 854 | 840 | 848 | 270,000 | 8,480 |
| 2006-08-16 | 827 | 840 | 827 | 840 | 256,000 | 8,400 |
| 2006-08-15 | 823 | 832 | 823 | 824 | 163,000 | 8,240 |
| 2006-08-14 | 826 | 834 | 824 | 833 | 102,000 | 8,330 |
| 2006-08-11 | 816 | 830 | 816 | 825 | 135,000 | 8,250 |
| 2006-08-10 | 824 | 830 | 815 | 824 | 205,000 | 8,240 |
| 2006-08-09 | 808 | 823 | 801 | 823 | 218,000 | 8,230 |
| 2006-08-08 | 800 | 807 | 789 | 805 | 155,000 | 8,050 |
| 2006-08-07 | 792 | 806 | 789 | 796 | 302,000 | 7,960 |
| 2006-08-04 | 792 | 798 | 775 | 798 | 170,000 | 7,980 |
| 2006-08-03 | 788 | 798 | 782 | 791 | 222,000 | 7,910 |
| 2006-08-02 | 779 | 798 | 772 | 798 | 223,000 | 7,980 |
| 2006-08-01 | 783 | 789 | 772 | 778 | 208,000 | 7,780 |
| 2006-07-31 | 770 | 788 | 770 | 779 | 199,000 | 7,790 |
| 2006-07-28 | 764 | 769 | 752 | 764 | 210,000 | 7,640 |
| 2006-07-27 | 750 | 781 | 747 | 774 | 413,000 | 7,740 |
| 2006-07-26 | 771 | 779 | 746 | 748 | 386,000 | 7,480 |
| 2006-07-25 | 779 | 787 | 760 | 781 | 240,000 | 7,810 |
| 2006-07-24 | 754 | 775 | 739 | 771 | 357,000 | 7,710 |
| 2006-07-21 | 760 | 769 | 736 | 758 | 278,000 | 7,580 |
| 2006-07-20 | 730 | 759 | 730 | 754 | 227,000 | 7,540 |
| 2006-07-19 | 738 | 740 | 713 | 715 | 637,000 | 7,150 |
| 2006-07-18 | 761 | 761 | 705 | 728 | 905,000 | 7,280 |
| 2006-07-14 | 786 | 786 | 765 | 765 | 284,000 | 7,650 |
| 2006-07-13 | 796 | 805 | 772 | 776 | 835,000 | 7,760 |
| 2006-07-12 | 796 | 813 | 785 | 806 | 512,000 | 8,060 |
| 2006-07-11 | 794 | 805 | 788 | 804 | 200,000 | 8,040 |
| 2006-07-10 | 775 | 811 | 770 | 808 | 373,000 | 8,080 |
| 2006-07-07 | 792 | 806 | 791 | 792 | 112,000 | 7,920 |
| 2006-07-06 | 798 | 807 | 778 | 794 | 263,000 | 7,940 |
| 2006-07-05 | 819 | 820 | 801 | 818 | 137,000 | 8,180 |
| 2006-07-04 | 815 | 822 | 807 | 818 | 425,000 | 8,180 |
| 2006-07-03 | 797 | 813 | 793 | 809 | 287,000 | 8,090 |
| 2006-06-30 | 768 | 788 | 768 | 787 | 366,000 | 7,870 |
| 2006-06-29 | 758 | 780 | 754 | 766 | 399,000 | 7,660 |
| 2006-06-28 | 770 | 777 | 760 | 768 | 368,000 | 7,680 |
| 2006-06-27 | 780 | 791 | 776 | 786 | 128,000 | 7,860 |
| 2006-06-26 | 782 | 790 | 779 | 789 | 218,000 | 7,890 |
| 2006-06-23 | 800 | 804 | 779 | 790 | 518,000 | 7,900 |
| 2006-06-22 | 794 | 825 | 794 | 825 | 288,000 | 8,250 |
| 2006-06-21 | 786 | 797 | 779 | 793 | 184,000 | 7,930 |
| 2006-06-20 | 807 | 807 | 781 | 788 | 304,000 | 7,880 |
| 2006-06-19 | 814 | 815 | 795 | 809 | 303,000 | 8,090 |
| 2006-06-16 | 799 | 822 | 796 | 820 | 343,000 | 8,200 |
| 2006-06-15 | 795 | 795 | 767 | 790 | 227,000 | 7,900 |
| 2006-06-14 | 755 | 789 | 744 | 789 | 606,000 | 7,890 |
| 2006-06-13 | 768 | 774 | 748 | 755 | 633,000 | 7,550 |
| 2006-06-12 | 700 | 796 | 700 | 788 | 1,198,000 | 7,880 |
| 2006-06-09 | 680 | 702 | 680 | 696 | 641,000 | 6,960 |
| 2006-06-08 | 721 | 730 | 687 | 690 | 519,000 | 6,900 |
| 2006-06-07 | 739 | 741 | 723 | 725 | 227,000 | 7,250 |
| 2006-06-06 | 750 | 754 | 735 | 739 | 503,000 | 7,390 |
| 2006-06-05 | 755 | 768 | 739 | 756 | 964,000 | 7,560 |
| 2006-06-02 | 799 | 800 | 755 | 780 | 597,000 | 7,800 |
| 2006-06-01 | 779 | 790 | 774 | 779 | 658,000 | 7,790 |
| 2006-05-31 | 733 | 773 | 733 | 766 | 872,000 | 7,660 |
| 2006-05-30 | 735 | 739 | 726 | 732 | 397,000 | 7,320 |
| 2006-05-29 | 735 | 749 | 735 | 743 | 1,350,000 | 7,430 |
| 2006-05-26 | 680 | 715 | 679 | 715 | 753,000 | 7,150 |
| 2006-05-25 | 685 | 694 | 672 | 673 | 2,181,000 | 6,730 |
| 2006-05-24 | 751 | 765 | 670 | 672 | 1,891,000 | 6,720 |
| 2006-05-23 | 781 | 793 | 765 | 770 | 519,000 | 7,700 |
| 2006-05-22 | 814 | 815 | 791 | 791 | 343,000 | 7,910 |
| 2006-05-19 | 809 | 815 | 795 | 814 | 225,000 | 8,140 |
| 2006-05-18 | 800 | 814 | 792 | 809 | 326,000 | 8,090 |
| 2006-05-17 | 825 | 829 | 803 | 814 | 487,000 | 8,140 |
| 2006-05-16 | 834 | 840 | 817 | 820 | 408,000 | 8,200 |
| 2006-05-15 | 830 | 841 | 820 | 831 | 415,000 | 8,310 |
| 2006-05-12 | 846 | 860 | 841 | 846 | 376,000 | 8,460 |
| 2006-05-11 | 860 | 872 | 848 | 853 | 608,000 | 8,530 |
| 2006-05-10 | 887 | 895 | 860 | 865 | 277,000 | 8,650 |
| 2006-05-09 | 900 | 929 | 896 | 901 | 775,000 | 9,010 |
| 2006-05-08 | 893 | 902 | 885 | 899 | 740,000 | 8,990 |
| 2006-05-02 | 864 | 894 | 862 | 871 | 384,000 | 8,710 |
| 2006-05-01 | 844 | 865 | 844 | 854 | 231,000 | 8,540 |
| 2006-04-28 | 850 | 851 | 830 | 844 | 417,000 | 8,440 |
| 2006-04-27 | 853 | 863 | 850 | 852 | 100,000 | 8,520 |
| 2006-04-26 | 845 | 855 | 844 | 852 | 96,000 | 8,520 |
| 2006-04-25 | 841 | 860 | 840 | 851 | 247,000 | 8,510 |
| 2006-04-24 | 873 | 876 | 831 | 841 | 363,000 | 8,410 |
| 2006-04-21 | 885 | 885 | 874 | 883 | 118,000 | 8,830 |
| 2006-04-20 | 890 | 890 | 870 | 875 | 149,000 | 8,750 |
| 2006-04-19 | 903 | 904 | 884 | 884 | 111,000 | 8,840 |
| 2006-04-18 | 875 | 886 | 871 | 886 | 206,000 | 8,860 |
| 2006-04-17 | 893 | 893 | 875 | 877 | 180,000 | 8,770 |
| 2006-04-14 | 909 | 909 | 885 | 892 | 218,000 | 8,920 |
| 2006-04-13 | 900 | 915 | 870 | 903 | 404,000 | 9,030 |
| 2006-04-12 | 919 | 919 | 894 | 900 | 364,000 | 9,000 |
| 2006-04-11 | 940 | 948 | 914 | 929 | 251,000 | 9,290 |
| 2006-04-10 | 953 | 953 | 938 | 950 | 208,000 | 9,500 |
| 2006-04-07 | 953 | 953 | 933 | 948 | 335,000 | 9,480 |
| 2006-04-06 | 923 | 947 | 923 | 943 | 270,000 | 9,430 |
| 2006-04-05 | 937 | 939 | 918 | 921 | 338,000 | 9,210 |
| 2006-04-04 | 974 | 974 | 930 | 947 | 374,000 | 9,470 |
| 2006-04-03 | 920 | 984 | 919 | 974 | 542,000 | 9,740 |
| 2006-03-31 | 926 | 933 | 918 | 928 | 397,000 | 9,280 |
| 2006-03-30 | 899 | 919 | 892 | 905 | 271,000 | 9,050 |
| 2006-03-29 | 875 | 895 | 869 | 892 | 310,000 | 8,920 |
| 2006-03-28 | 883 | 883 | 864 | 875 | 117,000 | 8,750 |
| 2006-03-27 | 881 | 890 | 870 | 886 | 203,000 | 8,860 |
| 2006-03-24 | 853 | 886 | 850 | 880 | 301,000 | 8,800 |
| 2006-03-23 | 870 | 870 | 855 | 855 | 195,000 | 8,550 |
| 2006-03-22 | 872 | 872 | 850 | 868 | 234,000 | 8,680 |
| 2006-03-20 | 870 | 882 | 860 | 882 | 157,000 | 8,820 |
| 2006-03-17 | 875 | 880 | 861 | 870 | 155,000 | 8,700 |
| 2006-03-16 | 879 | 880 | 857 | 858 | 149,000 | 8,580 |
| 2006-03-15 | 892 | 892 | 873 | 878 | 148,000 | 8,780 |
| 2006-03-14 | 892 | 895 | 878 | 892 | 209,000 | 8,920 |
| 2006-03-13 | 898 | 910 | 887 | 893 | 353,000 | 8,930 |
| 2006-03-10 | 869 | 898 | 859 | 889 | 766,000 | 8,890 |
| 2006-03-09 | 830 | 859 | 827 | 859 | 302,000 | 8,590 |
| 2006-03-08 | 814 | 823 | 810 | 817 | 213,000 | 8,170 |
| 2006-03-07 | 824 | 833 | 805 | 813 | 222,000 | 8,130 |
| 2006-03-06 | 812 | 834 | 804 | 834 | 275,000 | 8,340 |
| 2006-03-03 | 837 | 837 | 800 | 804 | 308,000 | 8,040 |
| 2006-03-02 | 821 | 839 | 818 | 827 | 286,000 | 8,270 |
| 2006-03-01 | 826 | 828 | 810 | 811 | 302,000 | 8,110 |
| 2006-02-28 | 808 | 840 | 787 | 822 | 561,000 | 8,220 |
| 2006-02-27 | 819 | 829 | 800 | 800 | 306,000 | 8,000 |
| 2006-02-24 | 809 | 820 | 801 | 819 | 366,000 | 8,190 |
| 2006-02-23 | 786 | 809 | 786 | 804 | 418,000 | 8,040 |
| 2006-02-22 | 798 | 812 | 787 | 787 | 349,000 | 7,870 |
| 2006-02-21 | 780 | 796 | 769 | 788 | 368,000 | 7,880 |
| 2006-02-20 | 807 | 808 | 787 | 790 | 378,000 | 7,900 |
| 2006-02-17 | 813 | 815 | 792 | 801 | 491,000 | 8,010 |
| 2006-02-16 | 800 | 819 | 799 | 813 | 595,000 | 8,130 |
| 2006-02-15 | 815 | 817 | 793 | 799 | 464,000 | 7,990 |
| 2006-02-14 | 820 | 842 | 810 | 810 | 436,000 | 8,100 |
| 2006-02-13 | 855 | 855 | 820 | 823 | 413,000 | 8,230 |
| 2006-02-10 | 859 | 865 | 832 | 849 | 419,000 | 8,490 |
| 2006-02-09 | 860 | 880 | 855 | 872 | 516,000 | 8,720 |
| 2006-02-08 | 881 | 885 | 860 | 860 | 585,000 | 8,600 |
| 2006-02-07 | 902 | 902 | 880 | 888 | 311,000 | 8,880 |
| 2006-02-06 | 908 | 913 | 887 | 911 | 311,000 | 9,110 |
| 2006-02-03 | 905 | 911 | 895 | 906 | 309,000 | 9,060 |
| 2006-02-02 | 901 | 912 | 900 | 907 | 374,000 | 9,070 |
| 2006-02-01 | 903 | 910 | 893 | 903 | 491,000 | 9,030 |
| 2006-01-31 | 896 | 904 | 894 | 903 | 356,000 | 9,030 |
| 2006-01-30 | 902 | 909 | 885 | 886 | 335,000 | 8,860 |
| 2006-01-27 | 868 | 895 | 861 | 892 | 430,000 | 8,920 |
| 2006-01-26 | 850 | 860 | 845 | 851 | 372,000 | 8,510 |
| 2006-01-25 | 860 | 860 | 837 | 853 | 416,000 | 8,530 |
| 2006-01-24 | 833 | 873 | 833 | 853 | 510,000 | 8,530 |
| 2006-01-23 | 830 | 856 | 830 | 830 | 324,000 | 8,300 |
| 2006-01-20 | 870 | 873 | 840 | 848 | 345,000 | 8,480 |
| 2006-01-19 | 850 | 874 | 825 | 870 | 582,000 | 8,700 |
| 2006-01-18 | 869 | 875 | 822 | 834 | 419,000 | 8,340 |
| 2006-01-17 | 885 | 905 | 867 | 872 | 446,000 | 8,720 |
| 2006-01-16 | 895 | 907 | 887 | 895 | 308,000 | 8,950 |
| 2006-01-13 | 912 | 918 | 902 | 902 | 366,000 | 9,020 |
| 2006-01-12 | 930 | 936 | 905 | 916 | 528,000 | 9,160 |
| 2006-01-11 | 934 | 946 | 926 | 936 | 539,000 | 9,360 |
| 2006-01-10 | 957 | 960 | 913 | 935 | 403,000 | 9,350 |
| 2006-01-06 | 961 | 985 | 948 | 966 | 474,000 | 9,660 |
| 2006-01-05 | 985 | 994 | 973 | 977 | 399,000 | 9,770 |
| 2006-01-04 | 952 | 985 | 952 | 975 | 181,000 | 9,750 |
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
