8522 (株)名古屋銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 264 | 264 | 260 | 262 | 120,000 | 2,620 |
| 2010-12-29 | 261 | 265 | 261 | 265 | 143,000 | 2,650 |
| 2010-12-28 | 262 | 263 | 260 | 261 | 55,000 | 2,610 |
| 2010-12-27 | 259 | 262 | 259 | 261 | 185,000 | 2,610 |
| 2010-12-24 | 265 | 266 | 262 | 264 | 170,000 | 2,640 |
| 2010-12-22 | 269 | 269 | 266 | 268 | 226,000 | 2,680 |
| 2010-12-21 | 267 | 269 | 265 | 267 | 213,000 | 2,670 |
| 2010-12-20 | 270 | 270 | 262 | 265 | 359,000 | 2,650 |
| 2010-12-17 | 267 | 268 | 266 | 268 | 310,000 | 2,680 |
| 2010-12-16 | 267 | 270 | 266 | 267 | 298,000 | 2,670 |
| 2010-12-15 | 267 | 268 | 265 | 268 | 124,000 | 2,680 |
| 2010-12-14 | 266 | 268 | 265 | 267 | 288,000 | 2,670 |
| 2010-12-13 | 259 | 265 | 259 | 265 | 258,000 | 2,650 |
| 2010-12-10 | 257 | 258 | 254 | 256 | 479,000 | 2,560 |
| 2010-12-09 | 256 | 257 | 252 | 255 | 272,000 | 2,550 |
| 2010-12-08 | 252 | 256 | 251 | 253 | 259,000 | 2,530 |
| 2010-12-07 | 250 | 250 | 248 | 249 | 258,000 | 2,490 |
| 2010-12-06 | 245 | 251 | 245 | 248 | 86,000 | 2,480 |
| 2010-12-03 | 248 | 250 | 246 | 246 | 103,000 | 2,460 |
| 2010-12-02 | 252 | 252 | 246 | 248 | 366,000 | 2,480 |
| 2010-12-01 | 240 | 245 | 240 | 245 | 415,000 | 2,450 |
| 2010-11-30 | 252 | 253 | 239 | 239 | 516,000 | 2,390 |
| 2010-11-29 | 253 | 256 | 253 | 253 | 113,000 | 2,530 |
| 2010-11-26 | 254 | 256 | 253 | 254 | 153,000 | 2,540 |
| 2010-11-25 | 259 | 260 | 255 | 255 | 189,000 | 2,550 |
| 2010-11-24 | 260 | 263 | 257 | 257 | 180,000 | 2,570 |
| 2010-11-22 | 263 | 263 | 260 | 261 | 107,000 | 2,610 |
| 2010-11-19 | 267 | 270 | 256 | 260 | 278,000 | 2,600 |
| 2010-11-18 | 253 | 262 | 252 | 262 | 456,000 | 2,620 |
| 2010-11-17 | 242 | 250 | 242 | 249 | 236,000 | 2,490 |
| 2010-11-16 | 249 | 250 | 244 | 245 | 244,000 | 2,450 |
| 2010-11-15 | 250 | 254 | 247 | 249 | 228,000 | 2,490 |
| 2010-11-12 | 251 | 254 | 250 | 252 | 156,000 | 2,520 |
| 2010-11-11 | 250 | 255 | 250 | 252 | 248,000 | 2,520 |
| 2010-11-10 | 240 | 253 | 240 | 252 | 402,000 | 2,520 |
| 2010-11-09 | 240 | 243 | 239 | 239 | 154,000 | 2,390 |
| 2010-11-08 | 243 | 244 | 239 | 242 | 173,000 | 2,420 |
| 2010-11-05 | 243 | 251 | 240 | 242 | 377,000 | 2,420 |
| 2010-11-04 | 242 | 246 | 238 | 239 | 264,000 | 2,390 |
| 2010-11-02 | 244 | 244 | 240 | 242 | 219,000 | 2,420 |
| 2010-11-01 | 245 | 246 | 240 | 244 | 276,000 | 2,440 |
| 2010-10-29 | 233 | 245 | 230 | 244 | 358,000 | 2,440 |
| 2010-10-28 | 236 | 239 | 235 | 236 | 385,000 | 2,360 |
| 2010-10-27 | 240 | 241 | 234 | 237 | 230,000 | 2,370 |
| 2010-10-26 | 239 | 242 | 239 | 239 | 158,000 | 2,390 |
| 2010-10-25 | 249 | 249 | 242 | 242 | 270,000 | 2,420 |
| 2010-10-22 | 247 | 250 | 245 | 246 | 291,000 | 2,460 |
| 2010-10-21 | 249 | 249 | 243 | 248 | 284,000 | 2,480 |
| 2010-10-20 | 244 | 250 | 241 | 247 | 281,000 | 2,470 |
| 2010-10-19 | 249 | 253 | 246 | 247 | 268,000 | 2,470 |
| 2010-10-18 | 244 | 253 | 239 | 247 | 296,000 | 2,470 |
| 2010-10-15 | 251 | 254 | 242 | 243 | 537,000 | 2,430 |
| 2010-10-14 | 253 | 255 | 252 | 252 | 489,000 | 2,520 |
| 2010-10-13 | 253 | 255 | 251 | 251 | 229,000 | 2,510 |
| 2010-10-12 | 263 | 265 | 251 | 251 | 350,000 | 2,510 |
| 2010-10-08 | 265 | 268 | 261 | 262 | 297,000 | 2,620 |
| 2010-10-07 | 261 | 269 | 261 | 267 | 498,000 | 2,670 |
| 2010-10-06 | 260 | 264 | 255 | 262 | 367,000 | 2,620 |
| 2010-10-05 | 256 | 260 | 251 | 259 | 673,000 | 2,590 |
| 2010-10-04 | 262 | 262 | 257 | 257 | 372,000 | 2,570 |
| 2010-10-01 | 268 | 268 | 260 | 262 | 660,000 | 2,620 |
| 2010-09-30 | 273 | 276 | 262 | 264 | 472,000 | 2,640 |
| 2010-09-29 | 268 | 274 | 267 | 273 | 345,000 | 2,730 |
| 2010-09-28 | 269 | 269 | 266 | 269 | 405,000 | 2,690 |
| 2010-09-27 | 269 | 273 | 267 | 273 | 376,000 | 2,730 |
| 2010-09-24 | 276 | 276 | 269 | 270 | 423,000 | 2,700 |
| 2010-09-22 | 279 | 279 | 277 | 278 | 180,000 | 2,780 |
| 2010-09-21 | 279 | 280 | 277 | 278 | 425,000 | 2,780 |
| 2010-09-17 | 274 | 281 | 274 | 279 | 1,050,000 | 2,790 |
| 2010-09-16 | 280 | 280 | 272 | 273 | 736,000 | 2,730 |
| 2010-09-15 | 275 | 282 | 274 | 279 | 526,000 | 2,790 |
| 2010-09-14 | 275 | 281 | 274 | 279 | 646,000 | 2,790 |
| 2010-09-13 | 273 | 276 | 273 | 274 | 355,000 | 2,740 |
| 2010-09-10 | 277 | 280 | 272 | 273 | 1,265,000 | 2,730 |
| 2010-09-09 | 282 | 283 | 277 | 277 | 547,000 | 2,770 |
| 2010-09-08 | 296 | 297 | 282 | 282 | 1,253,000 | 2,820 |
| 2010-09-07 | 301 | 306 | 301 | 304 | 90,000 | 3,040 |
| 2010-09-06 | 300 | 304 | 298 | 304 | 138,000 | 3,040 |
| 2010-09-03 | 299 | 301 | 297 | 299 | 106,000 | 2,990 |
| 2010-09-02 | 301 | 302 | 297 | 300 | 197,000 | 3,000 |
| 2010-09-01 | 295 | 299 | 291 | 298 | 312,000 | 2,980 |
| 2010-08-31 | 296 | 297 | 290 | 294 | 191,000 | 2,940 |
| 2010-08-30 | 300 | 307 | 298 | 302 | 127,000 | 3,020 |
| 2010-08-27 | 288 | 297 | 288 | 296 | 253,000 | 2,960 |
| 2010-08-26 | 287 | 288 | 284 | 288 | 156,000 | 2,880 |
| 2010-08-25 | 286 | 289 | 284 | 288 | 174,000 | 2,880 |
| 2010-08-24 | 284 | 287 | 281 | 286 | 224,000 | 2,860 |
| 2010-08-23 | 291 | 291 | 286 | 287 | 272,000 | 2,870 |
| 2010-08-20 | 296 | 297 | 290 | 291 | 368,000 | 2,910 |
| 2010-08-19 | 304 | 304 | 299 | 301 | 290,000 | 3,010 |
| 2010-08-18 | 301 | 307 | 297 | 304 | 403,000 | 3,040 |
| 2010-08-17 | 294 | 299 | 293 | 298 | 210,000 | 2,980 |
| 2010-08-16 | 292 | 296 | 291 | 295 | 146,000 | 2,950 |
| 2010-08-13 | 293 | 296 | 292 | 295 | 142,000 | 2,950 |
| 2010-08-12 | 290 | 294 | 290 | 293 | 269,000 | 2,930 |
| 2010-08-11 | 302 | 302 | 297 | 297 | 162,000 | 2,970 |
| 2010-08-10 | 306 | 307 | 302 | 305 | 137,000 | 3,050 |
| 2010-08-09 | 305 | 306 | 303 | 305 | 132,000 | 3,050 |
| 2010-08-06 | 299 | 306 | 298 | 306 | 116,000 | 3,060 |
| 2010-08-05 | 299 | 302 | 296 | 301 | 215,000 | 3,010 |
| 2010-08-04 | 300 | 300 | 295 | 297 | 294,000 | 2,970 |
| 2010-08-03 | 308 | 311 | 301 | 302 | 307,000 | 3,020 |
| 2010-08-02 | 301 | 305 | 300 | 303 | 375,000 | 3,030 |
| 2010-07-30 | 309 | 309 | 300 | 302 | 341,000 | 3,020 |
| 2010-07-29 | 307 | 310 | 306 | 306 | 280,000 | 3,060 |
| 2010-07-28 | 309 | 311 | 305 | 310 | 309,000 | 3,100 |
| 2010-07-27 | 301 | 307 | 300 | 306 | 167,000 | 3,060 |
| 2010-07-26 | 303 | 303 | 299 | 301 | 198,000 | 3,010 |
| 2010-07-23 | 303 | 306 | 300 | 300 | 237,000 | 3,000 |
| 2010-07-22 | 299 | 302 | 299 | 302 | 207,000 | 3,020 |
| 2010-07-21 | 300 | 301 | 296 | 298 | 321,000 | 2,980 |
| 2010-07-20 | 293 | 298 | 293 | 295 | 221,000 | 2,950 |
| 2010-07-16 | 302 | 303 | 297 | 298 | 268,000 | 2,980 |
| 2010-07-15 | 308 | 309 | 301 | 301 | 273,000 | 3,010 |
| 2010-07-14 | 309 | 312 | 307 | 310 | 190,000 | 3,100 |
| 2010-07-13 | 313 | 315 | 306 | 306 | 249,000 | 3,060 |
| 2010-07-12 | 312 | 316 | 311 | 313 | 119,000 | 3,130 |
| 2010-07-09 | 317 | 317 | 314 | 314 | 122,000 | 3,140 |
| 2010-07-08 | 314 | 318 | 313 | 318 | 197,000 | 3,180 |
| 2010-07-07 | 315 | 316 | 310 | 311 | 135,000 | 3,110 |
| 2010-07-06 | 307 | 316 | 307 | 314 | 253,000 | 3,140 |
| 2010-07-05 | 312 | 315 | 305 | 311 | 197,000 | 3,110 |
| 2010-07-02 | 316 | 316 | 311 | 311 | 295,000 | 3,110 |
| 2010-07-01 | 316 | 316 | 307 | 310 | 391,000 | 3,100 |
| 2010-06-30 | 313 | 320 | 310 | 317 | 267,000 | 3,170 |
| 2010-06-29 | 320 | 321 | 317 | 319 | 260,000 | 3,190 |
| 2010-06-28 | 319 | 320 | 315 | 320 | 236,000 | 3,200 |
| 2010-06-25 | 323 | 325 | 320 | 321 | 236,000 | 3,210 |
| 2010-06-24 | 330 | 333 | 329 | 329 | 93,000 | 3,290 |
| 2010-06-23 | 336 | 336 | 330 | 330 | 341,000 | 3,300 |
| 2010-06-22 | 325 | 337 | 323 | 337 | 564,000 | 3,370 |
| 2010-06-21 | 311 | 324 | 311 | 324 | 365,000 | 3,240 |
| 2010-06-18 | 303 | 308 | 301 | 307 | 446,000 | 3,070 |
| 2010-06-17 | 307 | 307 | 302 | 304 | 366,000 | 3,040 |
| 2010-06-16 | 305 | 307 | 304 | 307 | 198,000 | 3,070 |
| 2010-06-15 | 303 | 304 | 300 | 302 | 368,000 | 3,020 |
| 2010-06-14 | 307 | 307 | 301 | 302 | 292,000 | 3,020 |
| 2010-06-11 | 313 | 315 | 304 | 304 | 406,000 | 3,040 |
| 2010-06-10 | 307 | 309 | 305 | 306 | 169,000 | 3,060 |
| 2010-06-09 | 304 | 308 | 301 | 308 | 258,000 | 3,080 |
| 2010-06-08 | 303 | 306 | 303 | 304 | 209,000 | 3,040 |
| 2010-06-07 | 312 | 312 | 308 | 308 | 169,000 | 3,080 |
| 2010-06-04 | 313 | 319 | 313 | 318 | 137,000 | 3,180 |
| 2010-06-03 | 310 | 314 | 309 | 312 | 183,000 | 3,120 |
| 2010-06-02 | 311 | 315 | 305 | 307 | 479,000 | 3,070 |
| 2010-06-01 | 307 | 313 | 307 | 312 | 334,000 | 3,120 |
| 2010-05-31 | 304 | 307 | 301 | 304 | 435,000 | 3,040 |
| 2010-05-28 | 308 | 310 | 304 | 304 | 234,000 | 3,040 |
| 2010-05-27 | 304 | 307 | 302 | 303 | 251,000 | 3,030 |
| 2010-05-26 | 305 | 310 | 301 | 309 | 565,000 | 3,090 |
| 2010-05-25 | 307 | 310 | 304 | 308 | 248,000 | 3,080 |
| 2010-05-24 | 317 | 318 | 308 | 309 | 267,000 | 3,090 |
| 2010-05-21 | 317 | 319 | 311 | 314 | 277,000 | 3,140 |
| 2010-05-20 | 320 | 324 | 319 | 320 | 229,000 | 3,200 |
| 2010-05-19 | 324 | 324 | 319 | 320 | 264,000 | 3,200 |
| 2010-05-18 | 326 | 332 | 322 | 326 | 624,000 | 3,260 |
| 2010-05-17 | 328 | 328 | 316 | 319 | 586,000 | 3,190 |
| 2010-05-14 | 336 | 336 | 331 | 332 | 336,000 | 3,320 |
| 2010-05-13 | 341 | 345 | 340 | 341 | 245,000 | 3,410 |
| 2010-05-12 | 337 | 344 | 337 | 342 | 157,000 | 3,420 |
| 2010-05-11 | 345 | 345 | 337 | 338 | 268,000 | 3,380 |
| 2010-05-10 | 333 | 343 | 332 | 343 | 315,000 | 3,430 |
| 2010-05-07 | 331 | 337 | 331 | 334 | 384,000 | 3,340 |
| 2010-05-06 | 347 | 348 | 341 | 344 | 505,000 | 3,440 |
| 2010-04-30 | 366 | 367 | 353 | 355 | 643,000 | 3,550 |
| 2010-04-28 | 358 | 366 | 357 | 364 | 435,000 | 3,640 |
| 2010-04-27 | 373 | 374 | 363 | 366 | 191,000 | 3,660 |
| 2010-04-26 | 370 | 376 | 370 | 373 | 169,000 | 3,730 |
| 2010-04-23 | 368 | 368 | 365 | 366 | 162,000 | 3,660 |
| 2010-04-22 | 375 | 377 | 369 | 370 | 181,000 | 3,700 |
| 2010-04-21 | 370 | 378 | 370 | 375 | 198,000 | 3,750 |
| 2010-04-20 | 369 | 370 | 367 | 369 | 124,000 | 3,690 |
| 2010-04-19 | 366 | 368 | 365 | 367 | 128,000 | 3,670 |
| 2010-04-16 | 378 | 378 | 373 | 374 | 109,000 | 3,740 |
| 2010-04-15 | 374 | 378 | 373 | 376 | 215,000 | 3,760 |
| 2010-04-14 | 375 | 376 | 372 | 373 | 193,000 | 3,730 |
| 2010-04-13 | 382 | 383 | 371 | 373 | 143,000 | 3,730 |
| 2010-04-12 | 380 | 384 | 379 | 380 | 93,000 | 3,800 |
| 2010-04-09 | 374 | 379 | 371 | 376 | 114,000 | 3,760 |
| 2010-04-08 | 376 | 381 | 374 | 375 | 201,000 | 3,750 |
| 2010-04-07 | 371 | 379 | 371 | 376 | 284,000 | 3,760 |
| 2010-04-06 | 375 | 375 | 367 | 373 | 238,000 | 3,730 |
| 2010-04-05 | 376 | 379 | 374 | 377 | 186,000 | 3,770 |
| 2010-04-02 | 382 | 382 | 377 | 378 | 280,000 | 3,780 |
| 2010-04-01 | 383 | 384 | 378 | 382 | 272,000 | 3,820 |
| 2010-03-31 | 372 | 385 | 372 | 380 | 202,000 | 3,800 |
| 2010-03-30 | 368 | 373 | 368 | 373 | 212,000 | 3,730 |
| 2010-03-29 | 365 | 370 | 365 | 368 | 61,000 | 3,680 |
| 2010-03-26 | 365 | 369 | 364 | 369 | 189,000 | 3,690 |
| 2010-03-25 | 364 | 366 | 360 | 362 | 153,000 | 3,620 |
| 2010-03-24 | 362 | 366 | 360 | 362 | 237,000 | 3,620 |
| 2010-03-23 | 360 | 360 | 354 | 355 | 125,000 | 3,550 |
| 2010-03-19 | 358 | 360 | 353 | 357 | 261,000 | 3,570 |
| 2010-03-18 | 353 | 359 | 350 | 357 | 352,000 | 3,570 |
| 2010-03-17 | 351 | 352 | 349 | 352 | 185,000 | 3,520 |
| 2010-03-16 | 348 | 348 | 345 | 347 | 132,000 | 3,470 |
| 2010-03-15 | 340 | 348 | 340 | 348 | 253,000 | 3,480 |
| 2010-03-12 | 338 | 342 | 338 | 340 | 298,000 | 3,400 |
| 2010-03-11 | 342 | 344 | 340 | 341 | 73,000 | 3,410 |
| 2010-03-10 | 342 | 342 | 339 | 339 | 113,000 | 3,390 |
| 2010-03-09 | 343 | 345 | 340 | 341 | 97,000 | 3,410 |
| 2010-03-08 | 347 | 349 | 343 | 345 | 98,000 | 3,450 |
| 2010-03-05 | 342 | 346 | 342 | 343 | 131,000 | 3,430 |
| 2010-03-04 | 343 | 343 | 338 | 339 | 164,000 | 3,390 |
| 2010-03-03 | 338 | 341 | 337 | 341 | 198,000 | 3,410 |
| 2010-03-02 | 342 | 343 | 339 | 340 | 179,000 | 3,400 |
| 2010-03-01 | 341 | 346 | 340 | 345 | 241,000 | 3,450 |
| 2010-02-26 | 339 | 340 | 336 | 339 | 253,000 | 3,390 |
| 2010-02-25 | 337 | 339 | 335 | 339 | 159,000 | 3,390 |
| 2010-02-24 | 342 | 342 | 333 | 338 | 287,000 | 3,380 |
| 2010-02-23 | 355 | 355 | 344 | 347 | 208,000 | 3,470 |
| 2010-02-22 | 348 | 352 | 346 | 349 | 217,000 | 3,490 |
| 2010-02-19 | 351 | 352 | 342 | 342 | 216,000 | 3,420 |
| 2010-02-18 | 355 | 356 | 349 | 350 | 234,000 | 3,500 |
| 2010-02-17 | 345 | 355 | 345 | 353 | 187,000 | 3,530 |
| 2010-02-16 | 343 | 344 | 342 | 342 | 45,000 | 3,420 |
| 2010-02-15 | 346 | 346 | 340 | 342 | 119,000 | 3,420 |
| 2010-02-12 | 346 | 347 | 341 | 344 | 123,000 | 3,440 |
| 2010-02-10 | 346 | 347 | 343 | 343 | 99,000 | 3,430 |
| 2010-02-09 | 336 | 347 | 336 | 346 | 157,000 | 3,460 |
| 2010-02-08 | 345 | 347 | 341 | 341 | 157,000 | 3,410 |
| 2010-02-05 | 355 | 357 | 349 | 349 | 278,000 | 3,490 |
| 2010-02-04 | 358 | 360 | 355 | 357 | 155,000 | 3,570 |
| 2010-02-03 | 351 | 364 | 351 | 357 | 140,000 | 3,570 |
| 2010-02-02 | 354 | 359 | 351 | 356 | 187,000 | 3,560 |
| 2010-02-01 | 353 | 357 | 344 | 357 | 271,000 | 3,570 |
| 2010-01-29 | 359 | 364 | 351 | 351 | 246,000 | 3,510 |
| 2010-01-28 | 359 | 360 | 355 | 359 | 129,000 | 3,590 |
| 2010-01-27 | 358 | 363 | 356 | 358 | 242,000 | 3,580 |
| 2010-01-26 | 368 | 371 | 361 | 361 | 167,000 | 3,610 |
| 2010-01-25 | 369 | 370 | 366 | 368 | 161,000 | 3,680 |
| 2010-01-22 | 376 | 379 | 368 | 372 | 236,000 | 3,720 |
| 2010-01-21 | 375 | 383 | 371 | 381 | 257,000 | 3,810 |
| 2010-01-20 | 381 | 381 | 374 | 374 | 242,000 | 3,740 |
| 2010-01-19 | 374 | 382 | 374 | 380 | 235,000 | 3,800 |
| 2010-01-18 | 382 | 387 | 375 | 375 | 348,000 | 3,750 |
| 2010-01-15 | 377 | 383 | 377 | 382 | 367,000 | 3,820 |
| 2010-01-14 | 383 | 385 | 379 | 382 | 192,000 | 3,820 |
| 2010-01-13 | 372 | 381 | 372 | 378 | 238,000 | 3,780 |
| 2010-01-12 | 367 | 377 | 367 | 373 | 369,000 | 3,730 |
| 2010-01-08 | 364 | 367 | 363 | 366 | 327,000 | 3,660 |
| 2010-01-07 | 349 | 359 | 349 | 356 | 254,000 | 3,560 |
| 2010-01-06 | 348 | 353 | 346 | 352 | 253,000 | 3,520 |
| 2010-01-05 | 354 | 355 | 343 | 347 | 412,000 | 3,470 |
| 2010-01-04 | 339 | 346 | 337 | 346 | 196,000 | 3,460 |
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
