8522 (株)名古屋銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 344 | 345 | 335 | 335 | 163,000 | 3,350 |
| 2009-12-29 | 344 | 345 | 341 | 345 | 125,000 | 3,450 |
| 2009-12-28 | 343 | 347 | 343 | 344 | 109,000 | 3,440 |
| 2009-12-25 | 347 | 347 | 342 | 343 | 123,000 | 3,430 |
| 2009-12-24 | 350 | 350 | 345 | 346 | 114,000 | 3,460 |
| 2009-12-22 | 347 | 347 | 344 | 345 | 225,000 | 3,450 |
| 2009-12-21 | 353 | 353 | 342 | 342 | 194,000 | 3,420 |
| 2009-12-18 | 348 | 350 | 345 | 348 | 253,000 | 3,480 |
| 2009-12-17 | 348 | 351 | 344 | 347 | 327,000 | 3,470 |
| 2009-12-16 | 353 | 356 | 338 | 347 | 468,000 | 3,470 |
| 2009-12-15 | 344 | 344 | 338 | 341 | 224,000 | 3,410 |
| 2009-12-14 | 359 | 359 | 340 | 345 | 420,000 | 3,450 |
| 2009-12-11 | 353 | 353 | 348 | 352 | 386,000 | 3,520 |
| 2009-12-10 | 354 | 355 | 346 | 350 | 200,000 | 3,500 |
| 2009-12-09 | 358 | 359 | 350 | 350 | 242,000 | 3,500 |
| 2009-12-08 | 358 | 358 | 353 | 354 | 219,000 | 3,540 |
| 2009-12-07 | 363 | 368 | 353 | 355 | 378,000 | 3,550 |
| 2009-12-04 | 350 | 364 | 347 | 360 | 436,000 | 3,600 |
| 2009-12-03 | 342 | 353 | 342 | 353 | 239,000 | 3,530 |
| 2009-12-02 | 348 | 349 | 338 | 342 | 357,000 | 3,420 |
| 2009-12-01 | 332 | 345 | 329 | 345 | 403,000 | 3,450 |
| 2009-11-30 | 332 | 338 | 327 | 337 | 353,000 | 3,370 |
| 2009-11-27 | 332 | 338 | 329 | 332 | 280,000 | 3,320 |
| 2009-11-26 | 336 | 338 | 334 | 335 | 240,000 | 3,350 |
| 2009-11-25 | 336 | 341 | 331 | 338 | 334,000 | 3,380 |
| 2009-11-24 | 347 | 348 | 333 | 334 | 296,000 | 3,340 |
| 2009-11-20 | 343 | 350 | 341 | 350 | 299,000 | 3,500 |
| 2009-11-19 | 357 | 360 | 344 | 347 | 398,000 | 3,470 |
| 2009-11-18 | 357 | 365 | 354 | 356 | 367,000 | 3,560 |
| 2009-11-17 | 348 | 356 | 347 | 356 | 240,000 | 3,560 |
| 2009-11-16 | 346 | 349 | 342 | 347 | 278,000 | 3,470 |
| 2009-11-13 | 347 | 354 | 345 | 351 | 241,000 | 3,510 |
| 2009-11-12 | 352 | 353 | 345 | 345 | 210,000 | 3,450 |
| 2009-11-11 | 350 | 360 | 350 | 352 | 240,000 | 3,520 |
| 2009-11-10 | 352 | 360 | 349 | 351 | 264,000 | 3,510 |
| 2009-11-09 | 353 | 353 | 346 | 347 | 214,000 | 3,470 |
| 2009-11-06 | 359 | 359 | 345 | 349 | 234,000 | 3,490 |
| 2009-11-05 | 351 | 359 | 349 | 359 | 235,000 | 3,590 |
| 2009-11-04 | 360 | 360 | 348 | 351 | 395,000 | 3,510 |
| 2009-11-02 | 357 | 363 | 357 | 362 | 206,000 | 3,620 |
| 2009-10-30 | 359 | 363 | 356 | 362 | 231,000 | 3,620 |
| 2009-10-29 | 345 | 353 | 343 | 349 | 381,000 | 3,490 |
| 2009-10-28 | 356 | 357 | 352 | 353 | 308,000 | 3,530 |
| 2009-10-27 | 360 | 363 | 350 | 353 | 357,000 | 3,530 |
| 2009-10-26 | 362 | 367 | 359 | 365 | 275,000 | 3,650 |
| 2009-10-23 | 373 | 374 | 364 | 365 | 362,000 | 3,650 |
| 2009-10-22 | 381 | 382 | 372 | 376 | 280,000 | 3,760 |
| 2009-10-21 | 382 | 387 | 380 | 386 | 258,000 | 3,860 |
| 2009-10-20 | 388 | 388 | 381 | 382 | 331,000 | 3,820 |
| 2009-10-19 | 370 | 376 | 369 | 375 | 451,000 | 3,750 |
| 2009-10-16 | 359 | 366 | 357 | 363 | 378,000 | 3,630 |
| 2009-10-15 | 358 | 365 | 357 | 359 | 273,000 | 3,590 |
| 2009-10-14 | 361 | 361 | 353 | 354 | 262,000 | 3,540 |
| 2009-10-13 | 363 | 366 | 360 | 363 | 221,000 | 3,630 |
| 2009-10-09 | 369 | 370 | 360 | 365 | 240,000 | 3,650 |
| 2009-10-08 | 372 | 373 | 366 | 368 | 275,000 | 3,680 |
| 2009-10-07 | 370 | 373 | 365 | 373 | 304,000 | 3,730 |
| 2009-10-06 | 375 | 379 | 370 | 373 | 172,000 | 3,730 |
| 2009-10-05 | 371 | 378 | 371 | 376 | 147,000 | 3,760 |
| 2009-10-02 | 380 | 382 | 374 | 376 | 409,000 | 3,760 |
| 2009-10-01 | 383 | 384 | 374 | 380 | 291,000 | 3,800 |
| 2009-09-30 | 381 | 388 | 380 | 388 | 298,000 | 3,880 |
| 2009-09-29 | 391 | 392 | 382 | 385 | 254,000 | 3,850 |
| 2009-09-28 | 390 | 394 | 386 | 391 | 217,000 | 3,910 |
| 2009-09-25 | 399 | 399 | 385 | 389 | 281,000 | 3,890 |
| 2009-09-24 | 389 | 404 | 387 | 397 | 472,000 | 3,970 |
| 2009-09-18 | 394 | 394 | 383 | 388 | 367,000 | 3,880 |
| 2009-09-17 | 390 | 391 | 383 | 391 | 366,000 | 3,910 |
| 2009-09-16 | 398 | 398 | 383 | 385 | 399,000 | 3,850 |
| 2009-09-15 | 402 | 402 | 393 | 397 | 374,000 | 3,970 |
| 2009-09-14 | 403 | 403 | 394 | 398 | 242,000 | 3,980 |
| 2009-09-11 | 409 | 411 | 403 | 404 | 468,000 | 4,040 |
| 2009-09-10 | 407 | 415 | 404 | 409 | 285,000 | 4,090 |
| 2009-09-09 | 402 | 408 | 402 | 404 | 221,000 | 4,040 |
| 2009-09-08 | 406 | 408 | 404 | 404 | 268,000 | 4,040 |
| 2009-09-07 | 409 | 410 | 405 | 407 | 141,000 | 4,070 |
| 2009-09-04 | 410 | 412 | 408 | 408 | 187,000 | 4,080 |
| 2009-09-03 | 407 | 414 | 407 | 410 | 194,000 | 4,100 |
| 2009-09-02 | 415 | 416 | 410 | 412 | 316,000 | 4,120 |
| 2009-09-01 | 423 | 427 | 420 | 425 | 288,000 | 4,250 |
| 2009-08-31 | 418 | 427 | 417 | 422 | 282,000 | 4,220 |
| 2009-08-28 | 416 | 418 | 414 | 416 | 162,000 | 4,160 |
| 2009-08-27 | 415 | 415 | 409 | 415 | 189,000 | 4,150 |
| 2009-08-26 | 417 | 418 | 415 | 417 | 191,000 | 4,170 |
| 2009-08-25 | 408 | 417 | 408 | 412 | 295,000 | 4,120 |
| 2009-08-24 | 410 | 416 | 407 | 410 | 322,000 | 4,100 |
| 2009-08-21 | 410 | 410 | 403 | 407 | 213,000 | 4,070 |
| 2009-08-20 | 403 | 410 | 402 | 409 | 247,000 | 4,090 |
| 2009-08-19 | 407 | 408 | 399 | 401 | 257,000 | 4,010 |
| 2009-08-18 | 402 | 409 | 401 | 406 | 307,000 | 4,060 |
| 2009-08-17 | 407 | 407 | 400 | 401 | 371,000 | 4,010 |
| 2009-08-14 | 408 | 410 | 405 | 407 | 211,000 | 4,070 |
| 2009-08-13 | 409 | 409 | 404 | 406 | 260,000 | 4,060 |
| 2009-08-12 | 414 | 414 | 406 | 407 | 301,000 | 4,070 |
| 2009-08-11 | 416 | 419 | 416 | 418 | 285,000 | 4,180 |
| 2009-08-10 | 423 | 429 | 417 | 420 | 215,000 | 4,200 |
| 2009-08-07 | 419 | 424 | 413 | 418 | 274,000 | 4,180 |
| 2009-08-06 | 426 | 430 | 423 | 424 | 263,000 | 4,240 |
| 2009-08-05 | 423 | 429 | 423 | 426 | 225,000 | 4,260 |
| 2009-08-04 | 424 | 425 | 419 | 422 | 234,000 | 4,220 |
| 2009-08-03 | 415 | 419 | 415 | 419 | 155,000 | 4,190 |
| 2009-07-31 | 415 | 418 | 409 | 414 | 323,000 | 4,140 |
| 2009-07-30 | 405 | 408 | 402 | 405 | 319,000 | 4,050 |
| 2009-07-29 | 409 | 412 | 404 | 405 | 245,000 | 4,050 |
| 2009-07-28 | 406 | 410 | 403 | 409 | 350,000 | 4,090 |
| 2009-07-27 | 411 | 414 | 407 | 409 | 246,000 | 4,090 |
| 2009-07-24 | 412 | 414 | 406 | 411 | 286,000 | 4,110 |
| 2009-07-23 | 418 | 419 | 411 | 411 | 198,000 | 4,110 |
| 2009-07-22 | 417 | 421 | 415 | 419 | 199,000 | 4,190 |
| 2009-07-21 | 419 | 421 | 412 | 416 | 285,000 | 4,160 |
| 2009-07-17 | 411 | 412 | 402 | 408 | 273,000 | 4,080 |
| 2009-07-16 | 414 | 415 | 409 | 410 | 208,000 | 4,100 |
| 2009-07-15 | 415 | 417 | 408 | 408 | 353,000 | 4,080 |
| 2009-07-14 | 424 | 426 | 417 | 420 | 192,000 | 4,200 |
| 2009-07-13 | 421 | 429 | 421 | 422 | 258,000 | 4,220 |
| 2009-07-10 | 420 | 429 | 419 | 427 | 232,000 | 4,270 |
| 2009-07-09 | 432 | 433 | 420 | 420 | 215,000 | 4,200 |
| 2009-07-08 | 444 | 445 | 434 | 437 | 203,000 | 4,370 |
| 2009-07-07 | 436 | 445 | 436 | 444 | 306,000 | 4,440 |
| 2009-07-06 | 430 | 439 | 430 | 438 | 251,000 | 4,380 |
| 2009-07-03 | 429 | 438 | 425 | 435 | 229,000 | 4,350 |
| 2009-07-02 | 434 | 435 | 427 | 434 | 488,000 | 4,340 |
| 2009-07-01 | 432 | 439 | 425 | 434 | 776,000 | 4,340 |
| 2009-06-30 | 437 | 438 | 432 | 436 | 444,000 | 4,360 |
| 2009-06-29 | 443 | 444 | 432 | 435 | 346,000 | 4,350 |
| 2009-06-26 | 446 | 446 | 439 | 444 | 273,000 | 4,440 |
| 2009-06-25 | 438 | 445 | 434 | 441 | 673,000 | 4,410 |
| 2009-06-24 | 445 | 447 | 437 | 440 | 305,000 | 4,400 |
| 2009-06-23 | 451 | 459 | 442 | 450 | 401,000 | 4,500 |
| 2009-06-22 | 447 | 459 | 447 | 454 | 226,000 | 4,540 |
| 2009-06-19 | 446 | 453 | 442 | 451 | 355,000 | 4,510 |
| 2009-06-18 | 455 | 455 | 441 | 446 | 218,000 | 4,460 |
| 2009-06-17 | 447 | 454 | 445 | 454 | 280,000 | 4,540 |
| 2009-06-16 | 464 | 464 | 439 | 442 | 279,000 | 4,420 |
| 2009-06-15 | 469 | 472 | 463 | 468 | 354,000 | 4,680 |
| 2009-06-12 | 452 | 463 | 451 | 460 | 643,000 | 4,600 |
| 2009-06-11 | 449 | 452 | 446 | 451 | 239,000 | 4,510 |
| 2009-06-10 | 439 | 447 | 439 | 446 | 311,000 | 4,460 |
| 2009-06-09 | 437 | 444 | 435 | 440 | 382,000 | 4,400 |
| 2009-06-08 | 440 | 445 | 438 | 442 | 275,000 | 4,420 |
| 2009-06-05 | 442 | 447 | 435 | 437 | 326,000 | 4,370 |
| 2009-06-04 | 441 | 454 | 441 | 447 | 236,000 | 4,470 |
| 2009-06-03 | 448 | 449 | 442 | 444 | 217,000 | 4,440 |
| 2009-06-02 | 456 | 457 | 445 | 447 | 400,000 | 4,470 |
| 2009-06-01 | 440 | 451 | 438 | 447 | 475,000 | 4,470 |
| 2009-05-29 | 449 | 449 | 430 | 435 | 485,000 | 4,350 |
| 2009-05-28 | 448 | 455 | 446 | 447 | 116,000 | 4,470 |
| 2009-05-27 | 448 | 458 | 447 | 453 | 243,000 | 4,530 |
| 2009-05-26 | 446 | 449 | 442 | 447 | 205,000 | 4,470 |
| 2009-05-25 | 450 | 459 | 447 | 449 | 319,000 | 4,490 |
| 2009-05-22 | 444 | 448 | 440 | 445 | 264,000 | 4,450 |
| 2009-05-21 | 457 | 459 | 445 | 452 | 299,000 | 4,520 |
| 2009-05-20 | 443 | 466 | 443 | 459 | 794,000 | 4,590 |
| 2009-05-19 | 437 | 440 | 435 | 439 | 287,000 | 4,390 |
| 2009-05-18 | 439 | 439 | 423 | 429 | 617,000 | 4,290 |
| 2009-05-15 | 425 | 440 | 425 | 439 | 353,000 | 4,390 |
| 2009-05-14 | 430 | 434 | 420 | 420 | 332,000 | 4,200 |
| 2009-05-13 | 430 | 442 | 429 | 440 | 268,000 | 4,400 |
| 2009-05-12 | 442 | 446 | 432 | 432 | 249,000 | 4,320 |
| 2009-05-11 | 440 | 449 | 440 | 447 | 570,000 | 4,470 |
| 2009-05-08 | 435 | 444 | 431 | 443 | 603,000 | 4,430 |
| 2009-05-07 | 434 | 444 | 429 | 439 | 1,096,000 | 4,390 |
| 2009-05-01 | 415 | 417 | 410 | 414 | 416,000 | 4,140 |
| 2009-04-30 | 412 | 424 | 410 | 416 | 808,000 | 4,160 |
| 2009-04-28 | 402 | 410 | 400 | 402 | 565,000 | 4,020 |
| 2009-04-27 | 405 | 411 | 400 | 401 | 372,000 | 4,010 |
| 2009-04-24 | 407 | 411 | 399 | 401 | 566,000 | 4,010 |
| 2009-04-23 | 407 | 409 | 398 | 406 | 555,000 | 4,060 |
| 2009-04-22 | 412 | 412 | 402 | 403 | 378,000 | 4,030 |
| 2009-04-21 | 412 | 412 | 403 | 405 | 685,000 | 4,050 |
| 2009-04-20 | 425 | 425 | 417 | 421 | 379,000 | 4,210 |
| 2009-04-17 | 418 | 425 | 413 | 420 | 816,000 | 4,200 |
| 2009-04-16 | 416 | 417 | 408 | 413 | 756,000 | 4,130 |
| 2009-04-15 | 410 | 411 | 403 | 411 | 349,000 | 4,110 |
| 2009-04-14 | 417 | 417 | 402 | 411 | 437,000 | 4,110 |
| 2009-04-13 | 413 | 420 | 408 | 413 | 355,000 | 4,130 |
| 2009-04-10 | 415 | 416 | 402 | 414 | 317,000 | 4,140 |
| 2009-04-09 | 413 | 418 | 406 | 412 | 622,000 | 4,120 |
| 2009-04-08 | 412 | 412 | 398 | 403 | 963,000 | 4,030 |
| 2009-04-07 | 414 | 421 | 411 | 421 | 580,000 | 4,210 |
| 2009-04-06 | 434 | 436 | 414 | 419 | 739,000 | 4,190 |
| 2009-04-03 | 437 | 437 | 425 | 429 | 589,000 | 4,290 |
| 2009-04-02 | 432 | 442 | 427 | 432 | 702,000 | 4,320 |
| 2009-04-01 | 425 | 436 | 422 | 431 | 631,000 | 4,310 |
| 2009-03-31 | 424 | 435 | 406 | 412 | 767,000 | 4,120 |
| 2009-03-30 | 448 | 461 | 423 | 423 | 998,000 | 4,230 |
| 2009-03-27 | 461 | 467 | 450 | 452 | 575,000 | 4,520 |
| 2009-03-26 | 451 | 461 | 446 | 451 | 668,000 | 4,510 |
| 2009-03-25 | 450 | 460 | 440 | 449 | 856,000 | 4,490 |
| 2009-03-24 | 453 | 454 | 442 | 450 | 661,000 | 4,500 |
| 2009-03-23 | 438 | 445 | 434 | 443 | 926,000 | 4,430 |
| 2009-03-19 | 444 | 446 | 439 | 441 | 630,000 | 4,410 |
| 2009-03-18 | 430 | 436 | 428 | 435 | 470,000 | 4,350 |
| 2009-03-17 | 418 | 429 | 411 | 425 | 1,015,000 | 4,250 |
| 2009-03-16 | 420 | 437 | 420 | 421 | 787,000 | 4,210 |
| 2009-03-13 | 408 | 420 | 408 | 415 | 815,000 | 4,150 |
| 2009-03-12 | 418 | 421 | 402 | 407 | 576,000 | 4,070 |
| 2009-03-11 | 423 | 426 | 418 | 423 | 448,000 | 4,230 |
| 2009-03-10 | 410 | 419 | 407 | 409 | 727,000 | 4,090 |
| 2009-03-09 | 414 | 418 | 408 | 409 | 559,000 | 4,090 |
| 2009-03-06 | 412 | 425 | 407 | 419 | 906,000 | 4,190 |
| 2009-03-05 | 431 | 440 | 424 | 426 | 1,715,000 | 4,260 |
| 2009-03-04 | 406 | 423 | 396 | 421 | 1,253,000 | 4,210 |
| 2009-03-03 | 422 | 426 | 402 | 406 | 1,923,000 | 4,060 |
| 2009-03-02 | 485 | 490 | 426 | 440 | 2,037,000 | 4,400 |
| 2009-02-27 | 521 | 529 | 517 | 520 | 628,000 | 5,200 |
| 2009-02-26 | 523 | 532 | 513 | 520 | 300,000 | 5,200 |
| 2009-02-25 | 525 | 525 | 506 | 522 | 297,000 | 5,220 |
| 2009-02-24 | 514 | 524 | 514 | 521 | 198,000 | 5,210 |
| 2009-02-23 | 519 | 527 | 519 | 524 | 233,000 | 5,240 |
| 2009-02-20 | 528 | 537 | 527 | 529 | 260,000 | 5,290 |
| 2009-02-19 | 529 | 536 | 527 | 533 | 226,000 | 5,330 |
| 2009-02-18 | 518 | 522 | 514 | 519 | 194,000 | 5,190 |
| 2009-02-17 | 518 | 529 | 514 | 522 | 452,000 | 5,220 |
| 2009-02-16 | 519 | 530 | 507 | 527 | 230,000 | 5,270 |
| 2009-02-13 | 505 | 514 | 501 | 512 | 119,000 | 5,120 |
| 2009-02-12 | 503 | 512 | 501 | 507 | 113,000 | 5,070 |
| 2009-02-10 | 520 | 526 | 515 | 518 | 160,000 | 5,180 |
| 2009-02-09 | 528 | 534 | 509 | 513 | 249,000 | 5,130 |
| 2009-02-06 | 529 | 534 | 517 | 521 | 242,000 | 5,210 |
| 2009-02-05 | 538 | 542 | 523 | 531 | 287,000 | 5,310 |
| 2009-02-04 | 516 | 540 | 506 | 538 | 398,000 | 5,380 |
| 2009-02-03 | 535 | 545 | 523 | 523 | 271,000 | 5,230 |
| 2009-02-02 | 523 | 540 | 516 | 540 | 333,000 | 5,400 |
| 2009-01-30 | 539 | 539 | 515 | 537 | 220,000 | 5,370 |
| 2009-01-29 | 530 | 540 | 519 | 540 | 193,000 | 5,400 |
| 2009-01-28 | 532 | 532 | 512 | 524 | 182,000 | 5,240 |
| 2009-01-27 | 508 | 539 | 508 | 532 | 343,000 | 5,320 |
| 2009-01-26 | 490 | 509 | 490 | 502 | 92,000 | 5,020 |
| 2009-01-23 | 505 | 506 | 499 | 500 | 125,000 | 5,000 |
| 2009-01-22 | 510 | 515 | 498 | 515 | 202,000 | 5,150 |
| 2009-01-21 | 499 | 510 | 494 | 500 | 152,000 | 5,000 |
| 2009-01-20 | 504 | 515 | 494 | 506 | 228,000 | 5,060 |
| 2009-01-19 | 517 | 517 | 498 | 514 | 280,000 | 5,140 |
| 2009-01-16 | 497 | 508 | 494 | 507 | 227,000 | 5,070 |
| 2009-01-15 | 472 | 496 | 472 | 488 | 468,000 | 4,880 |
| 2009-01-14 | 472 | 489 | 470 | 482 | 234,000 | 4,820 |
| 2009-01-13 | 480 | 483 | 461 | 467 | 293,000 | 4,670 |
| 2009-01-09 | 496 | 500 | 489 | 491 | 207,000 | 4,910 |
| 2009-01-08 | 493 | 499 | 489 | 489 | 177,000 | 4,890 |
| 2009-01-07 | 494 | 511 | 494 | 498 | 223,000 | 4,980 |
| 2009-01-06 | 499 | 499 | 486 | 490 | 293,000 | 4,900 |
| 2009-01-05 | 498 | 500 | 489 | 489 | 145,000 | 4,890 |
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
