8522 (株)名古屋銀行 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 350 | 356 | 348 | 356 | 250,000 | 3,560 |
| 2013-12-27 | 348 | 350 | 346 | 349 | 182,000 | 3,490 |
| 2013-12-26 | 340 | 348 | 338 | 346 | 181,000 | 3,460 |
| 2013-12-25 | 342 | 343 | 336 | 341 | 186,000 | 3,410 |
| 2013-12-24 | 348 | 348 | 342 | 343 | 177,000 | 3,430 |
| 2013-12-20 | 348 | 348 | 341 | 345 | 289,000 | 3,450 |
| 2013-12-19 | 340 | 347 | 339 | 347 | 580,000 | 3,470 |
| 2013-12-18 | 336 | 340 | 333 | 339 | 279,000 | 3,390 |
| 2013-12-17 | 329 | 337 | 329 | 336 | 229,000 | 3,360 |
| 2013-12-16 | 335 | 336 | 329 | 329 | 153,000 | 3,290 |
| 2013-12-13 | 333 | 338 | 332 | 335 | 682,000 | 3,350 |
| 2013-12-12 | 341 | 341 | 336 | 339 | 194,000 | 3,390 |
| 2013-12-11 | 345 | 345 | 338 | 341 | 161,000 | 3,410 |
| 2013-12-10 | 344 | 344 | 341 | 343 | 180,000 | 3,430 |
| 2013-12-09 | 342 | 344 | 340 | 342 | 116,000 | 3,420 |
| 2013-12-06 | 333 | 337 | 332 | 336 | 232,000 | 3,360 |
| 2013-12-05 | 343 | 344 | 336 | 336 | 169,000 | 3,360 |
| 2013-12-04 | 346 | 349 | 341 | 341 | 270,000 | 3,410 |
| 2013-12-03 | 349 | 351 | 348 | 348 | 211,000 | 3,480 |
| 2013-12-02 | 348 | 349 | 346 | 349 | 155,000 | 3,490 |
| 2013-11-29 | 348 | 349 | 345 | 345 | 176,000 | 3,450 |
| 2013-11-28 | 349 | 350 | 347 | 350 | 92,000 | 3,500 |
| 2013-11-27 | 348 | 350 | 347 | 347 | 116,000 | 3,470 |
| 2013-11-26 | 347 | 353 | 347 | 351 | 231,000 | 3,510 |
| 2013-11-25 | 349 | 350 | 346 | 350 | 140,000 | 3,500 |
| 2013-11-22 | 352 | 353 | 347 | 348 | 189,000 | 3,480 |
| 2013-11-21 | 348 | 353 | 345 | 350 | 217,000 | 3,500 |
| 2013-11-20 | 348 | 349 | 345 | 346 | 126,000 | 3,460 |
| 2013-11-19 | 346 | 350 | 345 | 348 | 221,000 | 3,480 |
| 2013-11-18 | 354 | 354 | 346 | 349 | 212,000 | 3,490 |
| 2013-11-15 | 348 | 353 | 347 | 352 | 432,000 | 3,520 |
| 2013-11-14 | 340 | 347 | 339 | 345 | 273,000 | 3,450 |
| 2013-11-13 | 344 | 345 | 336 | 339 | 217,000 | 3,390 |
| 2013-11-12 | 333 | 345 | 332 | 345 | 261,000 | 3,450 |
| 2013-11-11 | 335 | 335 | 331 | 333 | 191,000 | 3,330 |
| 2013-11-08 | 332 | 335 | 332 | 332 | 181,000 | 3,320 |
| 2013-11-07 | 340 | 340 | 334 | 335 | 163,000 | 3,350 |
| 2013-11-06 | 332 | 344 | 332 | 342 | 258,000 | 3,420 |
| 2013-11-05 | 336 | 336 | 332 | 332 | 252,000 | 3,320 |
| 2013-11-01 | 338 | 338 | 329 | 332 | 396,000 | 3,320 |
| 2013-10-31 | 339 | 341 | 335 | 336 | 443,000 | 3,360 |
| 2013-10-30 | 340 | 343 | 337 | 340 | 569,000 | 3,400 |
| 2013-10-29 | 345 | 345 | 338 | 338 | 446,000 | 3,380 |
| 2013-10-28 | 347 | 348 | 342 | 345 | 539,000 | 3,450 |
| 2013-10-25 | 360 | 360 | 343 | 343 | 622,000 | 3,430 |
| 2013-10-24 | 359 | 362 | 353 | 361 | 131,000 | 3,610 |
| 2013-10-23 | 370 | 372 | 360 | 360 | 172,000 | 3,600 |
| 2013-10-22 | 369 | 369 | 356 | 369 | 170,000 | 3,690 |
| 2013-10-21 | 368 | 368 | 366 | 368 | 108,000 | 3,680 |
| 2013-10-18 | 362 | 367 | 362 | 366 | 186,000 | 3,660 |
| 2013-10-17 | 361 | 363 | 358 | 363 | 128,000 | 3,630 |
| 2013-10-16 | 353 | 356 | 352 | 355 | 77,000 | 3,550 |
| 2013-10-15 | 361 | 361 | 351 | 353 | 128,000 | 3,530 |
| 2013-10-11 | 345 | 358 | 345 | 358 | 209,000 | 3,580 |
| 2013-10-10 | 344 | 348 | 339 | 342 | 148,000 | 3,420 |
| 2013-10-09 | 338 | 344 | 336 | 343 | 181,000 | 3,430 |
| 2013-10-08 | 340 | 342 | 338 | 340 | 145,000 | 3,400 |
| 2013-10-07 | 353 | 354 | 343 | 343 | 131,000 | 3,430 |
| 2013-10-04 | 350 | 357 | 347 | 354 | 149,000 | 3,540 |
| 2013-10-03 | 361 | 364 | 354 | 354 | 144,000 | 3,540 |
| 2013-10-02 | 378 | 380 | 362 | 362 | 204,000 | 3,620 |
| 2013-10-01 | 377 | 382 | 373 | 376 | 228,000 | 3,760 |
| 2013-09-30 | 374 | 380 | 371 | 376 | 152,000 | 3,760 |
| 2013-09-27 | 380 | 385 | 378 | 381 | 134,000 | 3,810 |
| 2013-09-26 | 379 | 380 | 371 | 380 | 131,000 | 3,800 |
| 2013-09-25 | 381 | 381 | 374 | 378 | 109,000 | 3,780 |
| 2013-09-24 | 383 | 383 | 373 | 378 | 111,000 | 3,780 |
| 2013-09-20 | 379 | 385 | 374 | 385 | 316,000 | 3,850 |
| 2013-09-19 | 367 | 377 | 365 | 377 | 164,000 | 3,770 |
| 2013-09-18 | 359 | 364 | 358 | 363 | 133,000 | 3,630 |
| 2013-09-17 | 359 | 362 | 359 | 361 | 112,000 | 3,610 |
| 2013-09-13 | 353 | 360 | 353 | 359 | 323,000 | 3,590 |
| 2013-09-12 | 360 | 360 | 355 | 358 | 114,000 | 3,580 |
| 2013-09-11 | 358 | 360 | 356 | 360 | 117,000 | 3,600 |
| 2013-09-10 | 357 | 361 | 355 | 361 | 128,000 | 3,610 |
| 2013-09-09 | 361 | 361 | 354 | 357 | 89,000 | 3,570 |
| 2013-09-06 | 352 | 352 | 345 | 346 | 71,000 | 3,460 |
| 2013-09-05 | 353 | 353 | 347 | 350 | 101,000 | 3,500 |
| 2013-09-04 | 349 | 353 | 349 | 352 | 98,000 | 3,520 |
| 2013-09-03 | 349 | 358 | 349 | 357 | 225,000 | 3,570 |
| 2013-09-02 | 337 | 344 | 337 | 343 | 123,000 | 3,430 |
| 2013-08-30 | 347 | 348 | 337 | 337 | 199,000 | 3,370 |
| 2013-08-29 | 347 | 350 | 344 | 344 | 75,000 | 3,440 |
| 2013-08-28 | 343 | 348 | 340 | 347 | 221,000 | 3,470 |
| 2013-08-27 | 353 | 355 | 349 | 350 | 99,000 | 3,500 |
| 2013-08-26 | 354 | 360 | 354 | 354 | 72,000 | 3,540 |
| 2013-08-23 | 361 | 363 | 357 | 362 | 76,000 | 3,620 |
| 2013-08-22 | 352 | 358 | 351 | 355 | 99,000 | 3,550 |
| 2013-08-21 | 352 | 354 | 344 | 352 | 212,000 | 3,520 |
| 2013-08-20 | 362 | 364 | 351 | 351 | 168,000 | 3,510 |
| 2013-08-19 | 361 | 366 | 360 | 363 | 128,000 | 3,630 |
| 2013-08-16 | 360 | 362 | 355 | 359 | 151,000 | 3,590 |
| 2013-08-15 | 366 | 370 | 362 | 363 | 88,000 | 3,630 |
| 2013-08-14 | 366 | 371 | 366 | 371 | 96,000 | 3,710 |
| 2013-08-13 | 361 | 367 | 360 | 365 | 133,000 | 3,650 |
| 2013-08-12 | 351 | 359 | 350 | 354 | 106,000 | 3,540 |
| 2013-08-09 | 358 | 363 | 352 | 354 | 197,000 | 3,540 |
| 2013-08-08 | 359 | 365 | 355 | 355 | 172,000 | 3,550 |
| 2013-08-07 | 375 | 377 | 360 | 361 | 435,000 | 3,610 |
| 2013-08-06 | 370 | 383 | 366 | 382 | 219,000 | 3,820 |
| 2013-08-05 | 366 | 375 | 362 | 372 | 146,000 | 3,720 |
| 2013-08-02 | 376 | 382 | 372 | 381 | 317,000 | 3,810 |
| 2013-08-01 | 343 | 371 | 343 | 371 | 440,000 | 3,710 |
| 2013-07-31 | 339 | 345 | 339 | 341 | 179,000 | 3,410 |
| 2013-07-30 | 340 | 346 | 336 | 343 | 472,000 | 3,430 |
| 2013-07-29 | 354 | 354 | 342 | 342 | 263,000 | 3,420 |
| 2013-07-26 | 370 | 370 | 357 | 358 | 278,000 | 3,580 |
| 2013-07-25 | 388 | 388 | 378 | 378 | 206,000 | 3,780 |
| 2013-07-24 | 395 | 396 | 388 | 390 | 175,000 | 3,900 |
| 2013-07-23 | 392 | 399 | 392 | 399 | 165,000 | 3,990 |
| 2013-07-22 | 393 | 393 | 387 | 393 | 109,000 | 3,930 |
| 2013-07-19 | 395 | 398 | 380 | 386 | 300,000 | 3,860 |
| 2013-07-18 | 380 | 394 | 380 | 394 | 259,000 | 3,940 |
| 2013-07-17 | 377 | 381 | 373 | 381 | 317,000 | 3,810 |
| 2013-07-16 | 385 | 395 | 380 | 381 | 172,000 | 3,810 |
| 2013-07-12 | 390 | 390 | 383 | 385 | 223,000 | 3,850 |
| 2013-07-11 | 391 | 397 | 386 | 389 | 146,000 | 3,890 |
| 2013-07-10 | 399 | 399 | 389 | 391 | 306,000 | 3,910 |
| 2013-07-09 | 393 | 404 | 389 | 400 | 372,000 | 4,000 |
| 2013-07-08 | 395 | 397 | 385 | 385 | 237,000 | 3,850 |
| 2013-07-05 | 389 | 394 | 389 | 393 | 176,000 | 3,930 |
| 2013-07-04 | 387 | 388 | 382 | 387 | 177,000 | 3,870 |
| 2013-07-03 | 383 | 392 | 381 | 391 | 257,000 | 3,910 |
| 2013-07-02 | 385 | 389 | 373 | 385 | 388,000 | 3,850 |
| 2013-07-01 | 388 | 388 | 371 | 381 | 554,000 | 3,810 |
| 2013-06-28 | 360 | 389 | 360 | 389 | 574,000 | 3,890 |
| 2013-06-27 | 351 | 359 | 346 | 359 | 163,000 | 3,590 |
| 2013-06-26 | 357 | 358 | 344 | 345 | 198,000 | 3,450 |
| 2013-06-25 | 353 | 354 | 343 | 350 | 230,000 | 3,500 |
| 2013-06-24 | 356 | 362 | 347 | 348 | 154,000 | 3,480 |
| 2013-06-21 | 333 | 358 | 331 | 356 | 607,000 | 3,560 |
| 2013-06-20 | 347 | 347 | 336 | 336 | 216,000 | 3,360 |
| 2013-06-19 | 346 | 350 | 339 | 348 | 333,000 | 3,480 |
| 2013-06-18 | 348 | 348 | 337 | 340 | 263,000 | 3,400 |
| 2013-06-17 | 335 | 350 | 332 | 347 | 414,000 | 3,470 |
| 2013-06-14 | 338 | 344 | 329 | 332 | 696,000 | 3,320 |
| 2013-06-13 | 342 | 342 | 324 | 330 | 416,000 | 3,300 |
| 2013-06-12 | 340 | 349 | 333 | 344 | 316,000 | 3,440 |
| 2013-06-11 | 358 | 359 | 340 | 345 | 374,000 | 3,450 |
| 2013-06-10 | 357 | 358 | 350 | 355 | 340,000 | 3,550 |
| 2013-06-07 | 326 | 357 | 326 | 349 | 705,000 | 3,490 |
| 2013-06-06 | 339 | 350 | 331 | 340 | 778,000 | 3,400 |
| 2013-06-05 | 359 | 370 | 351 | 353 | 623,000 | 3,530 |
| 2013-06-04 | 337 | 369 | 334 | 368 | 1,094,000 | 3,680 |
| 2013-06-03 | 344 | 344 | 331 | 337 | 772,000 | 3,370 |
| 2013-05-31 | 341 | 351 | 338 | 344 | 638,000 | 3,440 |
| 2013-05-30 | 350 | 351 | 329 | 334 | 958,000 | 3,340 |
| 2013-05-29 | 366 | 370 | 359 | 362 | 486,000 | 3,620 |
| 2013-05-28 | 357 | 362 | 353 | 360 | 415,000 | 3,600 |
| 2013-05-27 | 361 | 369 | 354 | 357 | 489,000 | 3,570 |
| 2013-05-24 | 372 | 380 | 358 | 367 | 1,183,000 | 3,670 |
| 2013-05-23 | 423 | 426 | 357 | 364 | 1,120,000 | 3,640 |
| 2013-05-22 | 423 | 433 | 421 | 427 | 358,000 | 4,270 |
| 2013-05-21 | 430 | 432 | 415 | 417 | 540,000 | 4,170 |
| 2013-05-20 | 439 | 441 | 433 | 434 | 322,000 | 4,340 |
| 2013-05-17 | 433 | 439 | 426 | 431 | 567,000 | 4,310 |
| 2013-05-16 | 461 | 462 | 431 | 436 | 638,000 | 4,360 |
| 2013-05-15 | 468 | 474 | 456 | 461 | 396,000 | 4,610 |
| 2013-05-14 | 473 | 475 | 467 | 470 | 220,000 | 4,700 |
| 2013-05-13 | 472 | 482 | 466 | 470 | 485,000 | 4,700 |
| 2013-05-10 | 473 | 482 | 473 | 477 | 272,000 | 4,770 |
| 2013-05-09 | 482 | 484 | 463 | 465 | 305,000 | 4,650 |
| 2013-05-08 | 492 | 493 | 482 | 482 | 311,000 | 4,820 |
| 2013-05-07 | 475 | 494 | 475 | 494 | 359,000 | 4,940 |
| 2013-05-02 | 466 | 471 | 463 | 467 | 258,000 | 4,670 |
| 2013-05-01 | 463 | 472 | 458 | 467 | 411,000 | 4,670 |
| 2013-04-30 | 462 | 470 | 462 | 462 | 186,000 | 4,620 |
| 2013-04-26 | 470 | 474 | 462 | 462 | 355,000 | 4,620 |
| 2013-04-25 | 460 | 470 | 458 | 469 | 505,000 | 4,690 |
| 2013-04-24 | 462 | 465 | 450 | 455 | 337,000 | 4,550 |
| 2013-04-23 | 454 | 456 | 445 | 454 | 507,000 | 4,540 |
| 2013-04-22 | 441 | 454 | 441 | 449 | 323,000 | 4,490 |
| 2013-04-19 | 436 | 437 | 426 | 433 | 451,000 | 4,330 |
| 2013-04-18 | 453 | 453 | 438 | 438 | 638,000 | 4,380 |
| 2013-04-17 | 441 | 457 | 439 | 453 | 321,000 | 4,530 |
| 2013-04-16 | 440 | 448 | 430 | 434 | 523,000 | 4,340 |
| 2013-04-15 | 454 | 460 | 445 | 448 | 243,000 | 4,480 |
| 2013-04-12 | 465 | 469 | 457 | 459 | 297,000 | 4,590 |
| 2013-04-11 | 462 | 477 | 459 | 471 | 569,000 | 4,710 |
| 2013-04-10 | 453 | 464 | 448 | 459 | 581,000 | 4,590 |
| 2013-04-09 | 471 | 474 | 456 | 457 | 520,000 | 4,570 |
| 2013-04-08 | 468 | 479 | 454 | 469 | 708,000 | 4,690 |
| 2013-04-05 | 450 | 462 | 439 | 452 | 714,000 | 4,520 |
| 2013-04-04 | 402 | 428 | 393 | 426 | 405,000 | 4,260 |
| 2013-04-03 | 392 | 406 | 390 | 403 | 406,000 | 4,030 |
| 2013-04-02 | 392 | 406 | 380 | 400 | 492,000 | 4,000 |
| 2013-04-01 | 425 | 425 | 397 | 399 | 439,000 | 3,990 |
| 2013-03-29 | 430 | 430 | 419 | 426 | 342,000 | 4,260 |
| 2013-03-28 | 425 | 433 | 425 | 431 | 337,000 | 4,310 |
| 2013-03-27 | 416 | 426 | 416 | 424 | 241,000 | 4,240 |
| 2013-03-26 | 414 | 425 | 413 | 422 | 289,000 | 4,220 |
| 2013-03-25 | 419 | 424 | 415 | 415 | 238,000 | 4,150 |
| 2013-03-22 | 424 | 432 | 414 | 414 | 397,000 | 4,140 |
| 2013-03-21 | 413 | 430 | 413 | 426 | 396,000 | 4,260 |
| 2013-03-19 | 406 | 413 | 406 | 411 | 353,000 | 4,110 |
| 2013-03-18 | 408 | 409 | 402 | 403 | 287,000 | 4,030 |
| 2013-03-15 | 405 | 412 | 403 | 412 | 452,000 | 4,120 |
| 2013-03-14 | 396 | 404 | 391 | 402 | 335,000 | 4,020 |
| 2013-03-13 | 397 | 401 | 393 | 393 | 204,000 | 3,930 |
| 2013-03-12 | 414 | 415 | 392 | 397 | 546,000 | 3,970 |
| 2013-03-11 | 407 | 417 | 401 | 415 | 662,000 | 4,150 |
| 2013-03-08 | 380 | 385 | 378 | 383 | 578,000 | 3,830 |
| 2013-03-07 | 383 | 387 | 377 | 380 | 414,000 | 3,800 |
| 2013-03-06 | 377 | 383 | 375 | 379 | 398,000 | 3,790 |
| 2013-03-05 | 376 | 390 | 365 | 367 | 414,000 | 3,670 |
| 2013-03-04 | 372 | 386 | 372 | 375 | 585,000 | 3,750 |
| 2013-03-01 | 359 | 368 | 356 | 366 | 430,000 | 3,660 |
| 2013-02-28 | 349 | 362 | 348 | 362 | 401,000 | 3,620 |
| 2013-02-27 | 350 | 350 | 341 | 344 | 328,000 | 3,440 |
| 2013-02-26 | 345 | 354 | 344 | 351 | 413,000 | 3,510 |
| 2013-02-25 | 345 | 358 | 345 | 349 | 383,000 | 3,490 |
| 2013-02-22 | 334 | 340 | 330 | 338 | 340,000 | 3,380 |
| 2013-02-21 | 342 | 346 | 334 | 340 | 269,000 | 3,400 |
| 2013-02-20 | 339 | 341 | 337 | 341 | 223,000 | 3,410 |
| 2013-02-19 | 336 | 339 | 335 | 338 | 274,000 | 3,380 |
| 2013-02-18 | 317 | 336 | 316 | 334 | 454,000 | 3,340 |
| 2013-02-15 | 314 | 317 | 304 | 313 | 341,000 | 3,130 |
| 2013-02-14 | 323 | 324 | 316 | 318 | 188,000 | 3,180 |
| 2013-02-13 | 322 | 328 | 318 | 319 | 238,000 | 3,190 |
| 2013-02-12 | 325 | 332 | 323 | 324 | 328,000 | 3,240 |
| 2013-02-08 | 327 | 327 | 320 | 320 | 229,000 | 3,200 |
| 2013-02-07 | 330 | 335 | 324 | 327 | 312,000 | 3,270 |
| 2013-02-06 | 327 | 332 | 325 | 330 | 278,000 | 3,300 |
| 2013-02-05 | 321 | 335 | 321 | 322 | 285,000 | 3,220 |
| 2013-02-04 | 327 | 332 | 326 | 327 | 179,000 | 3,270 |
| 2013-02-01 | 329 | 331 | 326 | 327 | 252,000 | 3,270 |
| 2013-01-31 | 325 | 327 | 317 | 324 | 248,000 | 3,240 |
| 2013-01-30 | 324 | 325 | 318 | 323 | 128,000 | 3,230 |
| 2013-01-29 | 318 | 324 | 317 | 321 | 207,000 | 3,210 |
| 2013-01-28 | 326 | 327 | 319 | 320 | 174,000 | 3,200 |
| 2013-01-25 | 317 | 325 | 317 | 325 | 250,000 | 3,250 |
| 2013-01-24 | 306 | 315 | 303 | 314 | 183,000 | 3,140 |
| 2013-01-23 | 311 | 312 | 307 | 309 | 203,000 | 3,090 |
| 2013-01-22 | 321 | 324 | 310 | 311 | 365,000 | 3,110 |
| 2013-01-21 | 325 | 327 | 319 | 319 | 145,000 | 3,190 |
| 2013-01-18 | 318 | 323 | 318 | 323 | 223,000 | 3,230 |
| 2013-01-17 | 322 | 322 | 309 | 316 | 353,000 | 3,160 |
| 2013-01-16 | 321 | 326 | 318 | 321 | 254,000 | 3,210 |
| 2013-01-15 | 329 | 330 | 320 | 322 | 164,000 | 3,220 |
| 2013-01-11 | 330 | 333 | 322 | 324 | 170,000 | 3,240 |
| 2013-01-10 | 318 | 330 | 318 | 325 | 208,000 | 3,250 |
| 2013-01-09 | 308 | 320 | 308 | 319 | 115,000 | 3,190 |
| 2013-01-08 | 316 | 321 | 311 | 313 | 225,000 | 3,130 |
| 2013-01-07 | 332 | 333 | 320 | 321 | 281,000 | 3,210 |
| 2013-01-04 | 319 | 329 | 317 | 327 | 260,000 | 3,270 |
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
