8522 (株)名古屋銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 700 | 701 | 684 | 684 | 266,000 | 6,840 |
| 2007-12-27 | 718 | 718 | 702 | 718 | 326,000 | 7,180 |
| 2007-12-26 | 705 | 712 | 702 | 708 | 175,000 | 7,080 |
| 2007-12-25 | 702 | 712 | 696 | 702 | 198,000 | 7,020 |
| 2007-12-21 | 702 | 702 | 682 | 688 | 587,000 | 6,880 |
| 2007-12-20 | 702 | 709 | 684 | 701 | 671,000 | 7,010 |
| 2007-12-19 | 692 | 701 | 687 | 696 | 614,000 | 6,960 |
| 2007-12-18 | 680 | 705 | 672 | 702 | 1,233,000 | 7,020 |
| 2007-12-17 | 692 | 693 | 680 | 682 | 455,000 | 6,820 |
| 2007-12-14 | 700 | 710 | 690 | 698 | 624,000 | 6,980 |
| 2007-12-13 | 723 | 723 | 704 | 705 | 455,000 | 7,050 |
| 2007-12-12 | 710 | 721 | 707 | 720 | 268,000 | 7,200 |
| 2007-12-11 | 728 | 735 | 727 | 730 | 387,000 | 7,300 |
| 2007-12-10 | 737 | 738 | 710 | 714 | 427,000 | 7,140 |
| 2007-12-07 | 721 | 734 | 721 | 728 | 391,000 | 7,280 |
| 2007-12-06 | 735 | 735 | 715 | 724 | 587,000 | 7,240 |
| 2007-12-05 | 693 | 725 | 692 | 725 | 872,000 | 7,250 |
| 2007-12-04 | 695 | 709 | 692 | 703 | 617,000 | 7,030 |
| 2007-12-03 | 708 | 711 | 696 | 703 | 490,000 | 7,030 |
| 2007-11-30 | 716 | 718 | 699 | 707 | 849,000 | 7,070 |
| 2007-11-29 | 702 | 714 | 700 | 710 | 716,000 | 7,100 |
| 2007-11-28 | 681 | 695 | 675 | 688 | 714,000 | 6,880 |
| 2007-11-27 | 663 | 689 | 657 | 688 | 814,000 | 6,880 |
| 2007-11-26 | 652 | 684 | 648 | 673 | 859,000 | 6,730 |
| 2007-11-22 | 660 | 679 | 651 | 656 | 1,149,000 | 6,560 |
| 2007-11-21 | 737 | 738 | 662 | 671 | 2,074,000 | 6,710 |
| 2007-11-20 | 750 | 760 | 740 | 757 | 526,000 | 7,570 |
| 2007-11-19 | 771 | 782 | 745 | 754 | 560,000 | 7,540 |
| 2007-11-16 | 748 | 759 | 735 | 756 | 372,000 | 7,560 |
| 2007-11-15 | 752 | 763 | 746 | 753 | 475,000 | 7,530 |
| 2007-11-14 | 740 | 766 | 733 | 761 | 628,000 | 7,610 |
| 2007-11-13 | 735 | 745 | 701 | 712 | 864,000 | 7,120 |
| 2007-11-12 | 770 | 771 | 726 | 734 | 774,000 | 7,340 |
| 2007-11-09 | 768 | 783 | 755 | 760 | 518,000 | 7,600 |
| 2007-11-08 | 790 | 797 | 762 | 773 | 677,000 | 7,730 |
| 2007-11-07 | 843 | 843 | 811 | 811 | 457,000 | 8,110 |
| 2007-11-06 | 823 | 844 | 813 | 837 | 262,000 | 8,370 |
| 2007-11-05 | 833 | 842 | 811 | 822 | 600,000 | 8,220 |
| 2007-11-02 | 844 | 845 | 822 | 832 | 422,000 | 8,320 |
| 2007-11-01 | 848 | 858 | 837 | 858 | 447,000 | 8,580 |
| 2007-10-31 | 825 | 849 | 805 | 848 | 453,000 | 8,480 |
| 2007-10-30 | 798 | 828 | 788 | 825 | 1,044,000 | 8,250 |
| 2007-10-29 | 758 | 812 | 758 | 797 | 1,025,000 | 7,970 |
| 2007-10-26 | 747 | 755 | 736 | 738 | 409,000 | 7,380 |
| 2007-10-25 | 735 | 741 | 724 | 739 | 465,000 | 7,390 |
| 2007-10-24 | 753 | 770 | 732 | 737 | 555,000 | 7,370 |
| 2007-10-23 | 771 | 771 | 751 | 755 | 537,000 | 7,550 |
| 2007-10-22 | 750 | 769 | 740 | 761 | 704,000 | 7,610 |
| 2007-10-19 | 773 | 773 | 755 | 762 | 342,000 | 7,620 |
| 2007-10-18 | 772 | 782 | 760 | 769 | 480,000 | 7,690 |
| 2007-10-17 | 770 | 791 | 757 | 772 | 574,000 | 7,720 |
| 2007-10-16 | 787 | 803 | 775 | 779 | 586,000 | 7,790 |
| 2007-10-15 | 819 | 826 | 793 | 807 | 404,000 | 8,070 |
| 2007-10-12 | 832 | 838 | 808 | 810 | 469,000 | 8,100 |
| 2007-10-11 | 832 | 841 | 795 | 828 | 788,000 | 8,280 |
| 2007-10-10 | 840 | 845 | 827 | 831 | 412,000 | 8,310 |
| 2007-10-09 | 844 | 852 | 827 | 830 | 438,000 | 8,300 |
| 2007-10-05 | 837 | 852 | 822 | 836 | 616,000 | 8,360 |
| 2007-10-04 | 827 | 847 | 810 | 847 | 591,000 | 8,470 |
| 2007-10-03 | 804 | 826 | 804 | 826 | 490,000 | 8,260 |
| 2007-10-02 | 822 | 823 | 804 | 814 | 556,000 | 8,140 |
| 2007-10-01 | 775 | 798 | 761 | 792 | 765,000 | 7,920 |
| 2007-09-28 | 763 | 771 | 742 | 771 | 444,000 | 7,710 |
| 2007-09-27 | 740 | 769 | 737 | 763 | 375,000 | 7,630 |
| 2007-09-26 | 727 | 739 | 716 | 730 | 375,000 | 7,300 |
| 2007-09-25 | 727 | 740 | 698 | 717 | 635,000 | 7,170 |
| 2007-09-21 | 750 | 750 | 692 | 720 | 1,320,000 | 7,200 |
| 2007-09-20 | 774 | 778 | 728 | 746 | 594,000 | 7,460 |
| 2007-09-19 | 794 | 794 | 754 | 759 | 552,000 | 7,590 |
| 2007-09-18 | 767 | 767 | 737 | 744 | 754,000 | 7,440 |
| 2007-09-14 | 752 | 780 | 752 | 769 | 817,000 | 7,690 |
| 2007-09-13 | 772 | 775 | 752 | 752 | 498,000 | 7,520 |
| 2007-09-12 | 779 | 785 | 756 | 761 | 633,000 | 7,610 |
| 2007-09-11 | 789 | 792 | 766 | 769 | 830,000 | 7,690 |
| 2007-09-10 | 782 | 802 | 772 | 779 | 570,000 | 7,790 |
| 2007-09-07 | 805 | 814 | 792 | 802 | 578,000 | 8,020 |
| 2007-09-06 | 814 | 822 | 798 | 807 | 443,000 | 8,070 |
| 2007-09-05 | 854 | 857 | 823 | 829 | 638,000 | 8,290 |
| 2007-09-04 | 877 | 877 | 859 | 862 | 336,000 | 8,620 |
| 2007-09-03 | 867 | 872 | 857 | 871 | 290,000 | 8,710 |
| 2007-08-31 | 859 | 867 | 847 | 866 | 675,000 | 8,660 |
| 2007-08-30 | 846 | 858 | 843 | 858 | 561,000 | 8,580 |
| 2007-08-29 | 833 | 847 | 818 | 840 | 508,000 | 8,400 |
| 2007-08-28 | 853 | 859 | 843 | 854 | 445,000 | 8,540 |
| 2007-08-27 | 861 | 871 | 858 | 863 | 532,000 | 8,630 |
| 2007-08-24 | 854 | 870 | 845 | 865 | 1,095,000 | 8,650 |
| 2007-08-23 | 805 | 845 | 805 | 834 | 502,000 | 8,340 |
| 2007-08-22 | 804 | 813 | 796 | 805 | 621,000 | 8,050 |
| 2007-08-21 | 806 | 821 | 791 | 811 | 882,000 | 8,110 |
| 2007-08-20 | 811 | 820 | 784 | 796 | 1,031,000 | 7,960 |
| 2007-08-17 | 832 | 832 | 795 | 810 | 785,000 | 8,100 |
| 2007-08-16 | 805 | 830 | 787 | 822 | 997,000 | 8,220 |
| 2007-08-15 | 822 | 837 | 816 | 818 | 812,000 | 8,180 |
| 2007-08-14 | 816 | 823 | 802 | 823 | 1,357,000 | 8,230 |
| 2007-08-13 | 827 | 857 | 802 | 806 | 1,427,000 | 8,060 |
| 2007-08-10 | 842 | 864 | 824 | 825 | 1,054,000 | 8,250 |
| 2007-08-09 | 856 | 925 | 845 | 882 | 3,169,000 | 8,820 |
| 2007-08-08 | 800 | 857 | 798 | 857 | 1,613,000 | 8,570 |
| 2007-08-07 | 741 | 762 | 741 | 757 | 527,000 | 7,570 |
| 2007-08-06 | 741 | 769 | 730 | 760 | 530,000 | 7,600 |
| 2007-08-03 | 750 | 753 | 733 | 741 | 489,000 | 7,410 |
| 2007-08-02 | 760 | 760 | 736 | 749 | 632,000 | 7,490 |
| 2007-08-01 | 748 | 748 | 737 | 743 | 323,000 | 7,430 |
| 2007-07-31 | 743 | 747 | 737 | 747 | 278,000 | 7,470 |
| 2007-07-30 | 719 | 747 | 719 | 742 | 375,000 | 7,420 |
| 2007-07-27 | 743 | 745 | 731 | 739 | 279,000 | 7,390 |
| 2007-07-26 | 748 | 757 | 748 | 752 | 179,000 | 7,520 |
| 2007-07-25 | 757 | 761 | 747 | 758 | 362,000 | 7,580 |
| 2007-07-24 | 763 | 770 | 755 | 767 | 351,000 | 7,670 |
| 2007-07-23 | 764 | 764 | 744 | 759 | 334,000 | 7,590 |
| 2007-07-20 | 763 | 773 | 760 | 766 | 304,000 | 7,660 |
| 2007-07-19 | 760 | 768 | 753 | 762 | 321,000 | 7,620 |
| 2007-07-18 | 743 | 747 | 728 | 746 | 390,000 | 7,460 |
| 2007-07-17 | 761 | 761 | 740 | 747 | 561,000 | 7,470 |
| 2007-07-13 | 765 | 771 | 758 | 760 | 273,000 | 7,600 |
| 2007-07-12 | 760 | 765 | 757 | 760 | 384,000 | 7,600 |
| 2007-07-11 | 762 | 771 | 762 | 770 | 365,000 | 7,700 |
| 2007-07-10 | 775 | 777 | 768 | 772 | 288,000 | 7,720 |
| 2007-07-09 | 766 | 788 | 766 | 777 | 209,000 | 7,770 |
| 2007-07-06 | 779 | 779 | 769 | 773 | 366,000 | 7,730 |
| 2007-07-05 | 772 | 789 | 772 | 775 | 272,000 | 7,750 |
| 2007-07-04 | 781 | 781 | 770 | 775 | 238,000 | 7,750 |
| 2007-07-03 | 785 | 792 | 775 | 778 | 597,000 | 7,780 |
| 2007-07-02 | 808 | 808 | 781 | 783 | 596,000 | 7,830 |
| 2007-06-29 | 788 | 807 | 788 | 806 | 313,000 | 8,060 |
| 2007-06-28 | 768 | 804 | 768 | 804 | 467,000 | 8,040 |
| 2007-06-27 | 770 | 770 | 760 | 765 | 480,000 | 7,650 |
| 2007-06-26 | 763 | 770 | 758 | 768 | 338,000 | 7,680 |
| 2007-06-25 | 779 | 784 | 764 | 764 | 467,000 | 7,640 |
| 2007-06-22 | 792 | 796 | 765 | 778 | 423,000 | 7,780 |
| 2007-06-21 | 800 | 800 | 787 | 798 | 220,000 | 7,980 |
| 2007-06-20 | 797 | 803 | 792 | 800 | 155,000 | 8,000 |
| 2007-06-19 | 816 | 816 | 798 | 802 | 214,000 | 8,020 |
| 2007-06-18 | 823 | 823 | 809 | 817 | 260,000 | 8,170 |
| 2007-06-15 | 814 | 814 | 807 | 813 | 186,000 | 8,130 |
| 2007-06-14 | 808 | 815 | 805 | 813 | 199,000 | 8,130 |
| 2007-06-13 | 804 | 805 | 789 | 798 | 233,000 | 7,980 |
| 2007-06-12 | 810 | 814 | 802 | 803 | 260,000 | 8,030 |
| 2007-06-11 | 809 | 819 | 793 | 801 | 382,000 | 8,010 |
| 2007-06-08 | 797 | 811 | 783 | 799 | 827,000 | 7,990 |
| 2007-06-07 | 815 | 820 | 813 | 816 | 267,000 | 8,160 |
| 2007-06-06 | 828 | 829 | 817 | 817 | 288,000 | 8,170 |
| 2007-06-05 | 825 | 828 | 820 | 827 | 221,000 | 8,270 |
| 2007-06-04 | 842 | 843 | 832 | 833 | 238,000 | 8,330 |
| 2007-06-01 | 837 | 845 | 836 | 841 | 400,000 | 8,410 |
| 2007-05-31 | 833 | 838 | 819 | 833 | 248,000 | 8,330 |
| 2007-05-30 | 827 | 833 | 816 | 828 | 473,000 | 8,280 |
| 2007-05-29 | 804 | 826 | 804 | 824 | 199,000 | 8,240 |
| 2007-05-28 | 813 | 818 | 807 | 814 | 163,000 | 8,140 |
| 2007-05-25 | 800 | 805 | 789 | 803 | 396,000 | 8,030 |
| 2007-05-24 | 811 | 819 | 797 | 816 | 587,000 | 8,160 |
| 2007-05-23 | 820 | 833 | 811 | 820 | 870,000 | 8,200 |
| 2007-05-22 | 769 | 790 | 757 | 787 | 322,000 | 7,870 |
| 2007-05-21 | 778 | 779 | 765 | 769 | 632,000 | 7,690 |
| 2007-05-18 | 798 | 798 | 776 | 779 | 708,000 | 7,790 |
| 2007-05-17 | 810 | 820 | 802 | 808 | 338,000 | 8,080 |
| 2007-05-16 | 797 | 807 | 797 | 806 | 256,000 | 8,060 |
| 2007-05-15 | 798 | 808 | 795 | 805 | 284,000 | 8,050 |
| 2007-05-14 | 805 | 810 | 805 | 808 | 270,000 | 8,080 |
| 2007-05-11 | 804 | 806 | 786 | 804 | 468,000 | 8,040 |
| 2007-05-10 | 809 | 814 | 804 | 804 | 268,000 | 8,040 |
| 2007-05-09 | 805 | 815 | 797 | 808 | 449,000 | 8,080 |
| 2007-05-08 | 811 | 815 | 806 | 809 | 252,000 | 8,090 |
| 2007-05-07 | 819 | 824 | 806 | 813 | 562,000 | 8,130 |
| 2007-05-02 | 806 | 821 | 805 | 820 | 366,000 | 8,200 |
| 2007-05-01 | 808 | 810 | 795 | 806 | 721,000 | 8,060 |
| 2007-04-27 | 805 | 818 | 804 | 818 | 1,048,000 | 8,180 |
| 2007-04-26 | 790 | 804 | 775 | 804 | 2,134,000 | 8,040 |
| 2007-04-25 | 779 | 803 | 778 | 795 | 1,415,000 | 7,950 |
| 2007-04-24 | 753 | 786 | 750 | 782 | 1,118,000 | 7,820 |
| 2007-04-23 | 749 | 757 | 746 | 752 | 965,000 | 7,520 |
| 2007-04-20 | 737 | 745 | 727 | 739 | 459,000 | 7,390 |
| 2007-04-19 | 737 | 739 | 724 | 734 | 396,000 | 7,340 |
| 2007-04-18 | 735 | 748 | 735 | 747 | 478,000 | 7,470 |
| 2007-04-17 | 741 | 748 | 725 | 734 | 457,000 | 7,340 |
| 2007-04-16 | 732 | 751 | 730 | 741 | 873,000 | 7,410 |
| 2007-04-13 | 730 | 730 | 719 | 721 | 335,000 | 7,210 |
| 2007-04-12 | 721 | 727 | 716 | 727 | 457,000 | 7,270 |
| 2007-04-11 | 728 | 730 | 722 | 727 | 185,000 | 7,270 |
| 2007-04-10 | 730 | 733 | 725 | 732 | 334,000 | 7,320 |
| 2007-04-09 | 728 | 735 | 726 | 733 | 367,000 | 7,330 |
| 2007-04-06 | 723 | 729 | 719 | 728 | 224,000 | 7,280 |
| 2007-04-05 | 726 | 733 | 723 | 728 | 301,000 | 7,280 |
| 2007-04-04 | 715 | 731 | 713 | 730 | 875,000 | 7,300 |
| 2007-04-03 | 698 | 712 | 698 | 703 | 549,000 | 7,030 |
| 2007-04-02 | 706 | 709 | 692 | 694 | 548,000 | 6,940 |
| 2007-03-30 | 705 | 715 | 703 | 706 | 452,000 | 7,060 |
| 2007-03-29 | 695 | 696 | 683 | 691 | 309,000 | 6,910 |
| 2007-03-28 | 698 | 711 | 695 | 701 | 553,000 | 7,010 |
| 2007-03-27 | 704 | 704 | 689 | 697 | 325,000 | 6,970 |
| 2007-03-26 | 714 | 714 | 699 | 707 | 396,000 | 7,070 |
| 2007-03-23 | 714 | 715 | 706 | 708 | 564,000 | 7,080 |
| 2007-03-22 | 711 | 714 | 703 | 704 | 483,000 | 7,040 |
| 2007-03-20 | 713 | 717 | 703 | 711 | 417,000 | 7,110 |
| 2007-03-19 | 707 | 714 | 698 | 713 | 334,000 | 7,130 |
| 2007-03-16 | 722 | 722 | 705 | 708 | 366,000 | 7,080 |
| 2007-03-15 | 724 | 724 | 715 | 720 | 192,000 | 7,200 |
| 2007-03-14 | 728 | 741 | 716 | 718 | 268,000 | 7,180 |
| 2007-03-13 | 756 | 756 | 737 | 738 | 185,000 | 7,380 |
| 2007-03-12 | 752 | 756 | 746 | 751 | 157,000 | 7,510 |
| 2007-03-09 | 737 | 751 | 736 | 747 | 419,000 | 7,470 |
| 2007-03-08 | 729 | 738 | 727 | 738 | 288,000 | 7,380 |
| 2007-03-07 | 737 | 745 | 728 | 729 | 347,000 | 7,290 |
| 2007-03-06 | 723 | 733 | 723 | 730 | 387,000 | 7,300 |
| 2007-03-05 | 730 | 736 | 724 | 728 | 352,000 | 7,280 |
| 2007-03-02 | 764 | 764 | 747 | 749 | 326,000 | 7,490 |
| 2007-03-01 | 756 | 763 | 745 | 763 | 343,000 | 7,630 |
| 2007-02-28 | 740 | 768 | 740 | 758 | 609,000 | 7,580 |
| 2007-02-27 | 784 | 792 | 780 | 792 | 546,000 | 7,920 |
| 2007-02-26 | 793 | 793 | 778 | 783 | 293,000 | 7,830 |
| 2007-02-23 | 798 | 798 | 784 | 795 | 330,000 | 7,950 |
| 2007-02-22 | 782 | 792 | 779 | 790 | 602,000 | 7,900 |
| 2007-02-21 | 768 | 784 | 762 | 775 | 545,000 | 7,750 |
| 2007-02-20 | 767 | 768 | 754 | 768 | 373,000 | 7,680 |
| 2007-02-19 | 774 | 774 | 763 | 769 | 275,000 | 7,690 |
| 2007-02-16 | 769 | 770 | 759 | 769 | 303,000 | 7,690 |
| 2007-02-15 | 760 | 769 | 759 | 768 | 280,000 | 7,680 |
| 2007-02-14 | 758 | 761 | 754 | 757 | 305,000 | 7,570 |
| 2007-02-13 | 753 | 768 | 753 | 755 | 557,000 | 7,550 |
| 2007-02-09 | 734 | 753 | 733 | 750 | 455,000 | 7,500 |
| 2007-02-08 | 732 | 742 | 730 | 732 | 404,000 | 7,320 |
| 2007-02-07 | 735 | 735 | 723 | 727 | 413,000 | 7,270 |
| 2007-02-06 | 733 | 742 | 730 | 735 | 400,000 | 7,350 |
| 2007-02-05 | 747 | 751 | 730 | 732 | 435,000 | 7,320 |
| 2007-02-02 | 758 | 761 | 747 | 749 | 407,000 | 7,490 |
| 2007-02-01 | 747 | 764 | 747 | 760 | 414,000 | 7,600 |
| 2007-01-31 | 755 | 755 | 742 | 745 | 378,000 | 7,450 |
| 2007-01-30 | 742 | 753 | 742 | 747 | 414,000 | 7,470 |
| 2007-01-29 | 747 | 750 | 743 | 746 | 467,000 | 7,460 |
| 2007-01-26 | 755 | 763 | 746 | 751 | 383,000 | 7,510 |
| 2007-01-25 | 778 | 781 | 765 | 766 | 221,000 | 7,660 |
| 2007-01-24 | 782 | 787 | 775 | 775 | 182,000 | 7,750 |
| 2007-01-23 | 783 | 785 | 775 | 782 | 375,000 | 7,820 |
| 2007-01-22 | 779 | 787 | 768 | 785 | 390,000 | 7,850 |
| 2007-01-19 | 769 | 773 | 762 | 773 | 241,000 | 7,730 |
| 2007-01-18 | 773 | 775 | 762 | 770 | 475,000 | 7,700 |
| 2007-01-17 | 765 | 766 | 746 | 763 | 461,000 | 7,630 |
| 2007-01-16 | 773 | 781 | 768 | 773 | 434,000 | 7,730 |
| 2007-01-15 | 760 | 788 | 760 | 778 | 863,000 | 7,780 |
| 2007-01-12 | 743 | 766 | 742 | 761 | 507,000 | 7,610 |
| 2007-01-11 | 745 | 753 | 737 | 740 | 292,000 | 7,400 |
| 2007-01-10 | 760 | 760 | 743 | 745 | 447,000 | 7,450 |
| 2007-01-09 | 755 | 768 | 748 | 764 | 1,044,000 | 7,640 |
| 2007-01-05 | 750 | 758 | 745 | 748 | 942,000 | 7,480 |
| 2007-01-04 | 742 | 743 | 735 | 741 | 454,000 | 7,410 |
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
