8522 (株)名古屋銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 449 | 451 | 445 | 449 | 189,000 | 4,490 |
| 2014-12-29 | 448 | 450 | 441 | 448 | 196,000 | 4,480 |
| 2014-12-26 | 441 | 446 | 441 | 444 | 98,000 | 4,440 |
| 2014-12-25 | 443 | 444 | 438 | 441 | 132,000 | 4,410 |
| 2014-12-24 | 449 | 451 | 440 | 442 | 409,000 | 4,420 |
| 2014-12-22 | 451 | 451 | 438 | 441 | 173,000 | 4,410 |
| 2014-12-19 | 442 | 449 | 442 | 448 | 197,000 | 4,480 |
| 2014-12-18 | 442 | 450 | 433 | 434 | 317,000 | 4,340 |
| 2014-12-17 | 422 | 435 | 422 | 431 | 245,000 | 4,310 |
| 2014-12-16 | 417 | 426 | 417 | 422 | 322,000 | 4,220 |
| 2014-12-15 | 427 | 433 | 425 | 425 | 193,000 | 4,250 |
| 2014-12-12 | 436 | 441 | 431 | 431 | 653,000 | 4,310 |
| 2014-12-11 | 442 | 446 | 439 | 440 | 180,000 | 4,400 |
| 2014-12-10 | 457 | 457 | 446 | 448 | 297,000 | 4,480 |
| 2014-12-09 | 455 | 464 | 455 | 457 | 269,000 | 4,570 |
| 2014-12-08 | 462 | 463 | 455 | 461 | 189,000 | 4,610 |
| 2014-12-05 | 455 | 457 | 451 | 457 | 112,000 | 4,570 |
| 2014-12-04 | 450 | 457 | 449 | 457 | 238,000 | 4,570 |
| 2014-12-03 | 450 | 453 | 446 | 449 | 187,000 | 4,490 |
| 2014-12-02 | 453 | 453 | 449 | 452 | 183,000 | 4,520 |
| 2014-12-01 | 446 | 454 | 446 | 454 | 212,000 | 4,540 |
| 2014-11-28 | 435 | 449 | 435 | 449 | 236,000 | 4,490 |
| 2014-11-27 | 441 | 443 | 432 | 432 | 187,000 | 4,320 |
| 2014-11-26 | 431 | 448 | 431 | 443 | 349,000 | 4,430 |
| 2014-11-25 | 444 | 444 | 434 | 434 | 259,000 | 4,340 |
| 2014-11-21 | 441 | 442 | 434 | 438 | 207,000 | 4,380 |
| 2014-11-20 | 449 | 449 | 438 | 440 | 129,000 | 4,400 |
| 2014-11-19 | 450 | 452 | 440 | 443 | 227,000 | 4,430 |
| 2014-11-18 | 443 | 446 | 441 | 446 | 224,000 | 4,460 |
| 2014-11-17 | 453 | 453 | 437 | 437 | 278,000 | 4,370 |
| 2014-11-14 | 455 | 458 | 445 | 450 | 431,000 | 4,500 |
| 2014-11-13 | 446 | 453 | 444 | 453 | 301,000 | 4,530 |
| 2014-11-12 | 449 | 454 | 446 | 447 | 235,000 | 4,470 |
| 2014-11-11 | 449 | 450 | 439 | 448 | 138,000 | 4,480 |
| 2014-11-10 | 445 | 446 | 441 | 442 | 145,000 | 4,420 |
| 2014-11-07 | 445 | 450 | 438 | 448 | 263,000 | 4,480 |
| 2014-11-06 | 451 | 455 | 437 | 437 | 387,000 | 4,370 |
| 2014-11-05 | 450 | 455 | 444 | 453 | 309,000 | 4,530 |
| 2014-11-04 | 451 | 458 | 449 | 449 | 582,000 | 4,490 |
| 2014-10-31 | 424 | 448 | 422 | 447 | 701,000 | 4,470 |
| 2014-10-30 | 411 | 424 | 410 | 420 | 379,000 | 4,200 |
| 2014-10-29 | 390 | 423 | 390 | 414 | 546,000 | 4,140 |
| 2014-10-28 | 383 | 387 | 382 | 384 | 84,000 | 3,840 |
| 2014-10-27 | 377 | 387 | 374 | 386 | 180,000 | 3,860 |
| 2014-10-24 | 372 | 377 | 371 | 372 | 112,000 | 3,720 |
| 2014-10-23 | 367 | 374 | 366 | 370 | 148,000 | 3,700 |
| 2014-10-22 | 366 | 373 | 366 | 371 | 173,000 | 3,710 |
| 2014-10-21 | 368 | 368 | 359 | 359 | 123,000 | 3,590 |
| 2014-10-20 | 374 | 374 | 366 | 369 | 221,000 | 3,690 |
| 2014-10-17 | 370 | 370 | 356 | 358 | 345,000 | 3,580 |
| 2014-10-16 | 375 | 376 | 369 | 371 | 239,000 | 3,710 |
| 2014-10-15 | 373 | 384 | 373 | 380 | 141,000 | 3,800 |
| 2014-10-14 | 374 | 381 | 374 | 375 | 239,000 | 3,750 |
| 2014-10-10 | 380 | 386 | 380 | 382 | 231,000 | 3,820 |
| 2014-10-09 | 403 | 404 | 393 | 393 | 111,000 | 3,930 |
| 2014-10-08 | 406 | 406 | 400 | 402 | 186,000 | 4,020 |
| 2014-10-07 | 412 | 414 | 405 | 405 | 185,000 | 4,050 |
| 2014-10-06 | 407 | 413 | 407 | 411 | 73,000 | 4,110 |
| 2014-10-03 | 404 | 411 | 404 | 406 | 146,000 | 4,060 |
| 2014-10-02 | 423 | 424 | 407 | 408 | 296,000 | 4,080 |
| 2014-10-01 | 423 | 427 | 418 | 427 | 172,000 | 4,270 |
| 2014-09-30 | 427 | 427 | 414 | 419 | 205,000 | 4,190 |
| 2014-09-29 | 428 | 430 | 422 | 425 | 98,000 | 4,250 |
| 2014-09-26 | 428 | 433 | 426 | 428 | 130,000 | 4,280 |
| 2014-09-25 | 424 | 435 | 424 | 435 | 222,000 | 4,350 |
| 2014-09-24 | 424 | 424 | 414 | 420 | 264,000 | 4,200 |
| 2014-09-22 | 425 | 427 | 421 | 424 | 164,000 | 4,240 |
| 2014-09-19 | 419 | 430 | 419 | 425 | 630,000 | 4,250 |
| 2014-09-18 | 413 | 420 | 413 | 417 | 306,000 | 4,170 |
| 2014-09-17 | 418 | 419 | 408 | 412 | 282,000 | 4,120 |
| 2014-09-16 | 419 | 423 | 415 | 416 | 176,000 | 4,160 |
| 2014-09-12 | 417 | 424 | 417 | 420 | 418,000 | 4,200 |
| 2014-09-11 | 419 | 422 | 417 | 419 | 136,000 | 4,190 |
| 2014-09-10 | 405 | 419 | 405 | 419 | 205,000 | 4,190 |
| 2014-09-09 | 416 | 423 | 407 | 408 | 586,000 | 4,080 |
| 2014-09-08 | 410 | 420 | 409 | 420 | 174,000 | 4,200 |
| 2014-09-05 | 419 | 419 | 412 | 412 | 94,000 | 4,120 |
| 2014-09-04 | 416 | 419 | 415 | 419 | 154,000 | 4,190 |
| 2014-09-03 | 412 | 416 | 412 | 414 | 107,000 | 4,140 |
| 2014-09-02 | 410 | 411 | 407 | 410 | 157,000 | 4,100 |
| 2014-09-01 | 413 | 413 | 405 | 411 | 171,000 | 4,110 |
| 2014-08-29 | 409 | 413 | 407 | 411 | 280,000 | 4,110 |
| 2014-08-28 | 405 | 410 | 402 | 410 | 126,000 | 4,100 |
| 2014-08-27 | 406 | 409 | 404 | 408 | 109,000 | 4,080 |
| 2014-08-26 | 400 | 409 | 399 | 407 | 242,000 | 4,070 |
| 2014-08-25 | 401 | 402 | 396 | 396 | 87,000 | 3,960 |
| 2014-08-22 | 410 | 410 | 400 | 401 | 119,000 | 4,010 |
| 2014-08-21 | 404 | 406 | 401 | 406 | 162,000 | 4,060 |
| 2014-08-20 | 396 | 400 | 395 | 399 | 100,000 | 3,990 |
| 2014-08-19 | 394 | 398 | 394 | 398 | 99,000 | 3,980 |
| 2014-08-18 | 391 | 392 | 389 | 392 | 82,000 | 3,920 |
| 2014-08-15 | 391 | 393 | 389 | 390 | 95,000 | 3,900 |
| 2014-08-14 | 387 | 392 | 387 | 391 | 100,000 | 3,910 |
| 2014-08-13 | 376 | 389 | 376 | 387 | 144,000 | 3,870 |
| 2014-08-12 | 378 | 383 | 373 | 377 | 106,000 | 3,770 |
| 2014-08-11 | 369 | 374 | 368 | 374 | 145,000 | 3,740 |
| 2014-08-08 | 371 | 376 | 365 | 365 | 112,000 | 3,650 |
| 2014-08-07 | 372 | 378 | 371 | 375 | 102,000 | 3,750 |
| 2014-08-06 | 383 | 385 | 374 | 375 | 150,000 | 3,750 |
| 2014-08-05 | 385 | 386 | 380 | 380 | 130,000 | 3,800 |
| 2014-08-04 | 393 | 393 | 385 | 386 | 193,000 | 3,860 |
| 2014-08-01 | 392 | 397 | 391 | 394 | 109,000 | 3,940 |
| 2014-07-31 | 398 | 402 | 394 | 395 | 129,000 | 3,950 |
| 2014-07-30 | 391 | 397 | 391 | 396 | 89,000 | 3,960 |
| 2014-07-29 | 389 | 393 | 388 | 393 | 96,000 | 3,930 |
| 2014-07-28 | 389 | 392 | 389 | 391 | 78,000 | 3,910 |
| 2014-07-25 | 388 | 390 | 387 | 389 | 110,000 | 3,890 |
| 2014-07-24 | 396 | 396 | 386 | 387 | 132,000 | 3,870 |
| 2014-07-23 | 399 | 399 | 390 | 392 | 79,000 | 3,920 |
| 2014-07-22 | 389 | 396 | 389 | 396 | 130,000 | 3,960 |
| 2014-07-18 | 392 | 392 | 386 | 389 | 240,000 | 3,890 |
| 2014-07-17 | 398 | 400 | 395 | 400 | 103,000 | 4,000 |
| 2014-07-16 | 397 | 400 | 393 | 395 | 89,000 | 3,950 |
| 2014-07-15 | 395 | 398 | 394 | 395 | 82,000 | 3,950 |
| 2014-07-14 | 390 | 394 | 388 | 394 | 89,000 | 3,940 |
| 2014-07-11 | 395 | 396 | 387 | 390 | 200,000 | 3,900 |
| 2014-07-10 | 402 | 405 | 396 | 397 | 120,000 | 3,970 |
| 2014-07-09 | 394 | 396 | 392 | 394 | 123,000 | 3,940 |
| 2014-07-08 | 404 | 404 | 396 | 398 | 149,000 | 3,980 |
| 2014-07-07 | 409 | 412 | 404 | 404 | 103,000 | 4,040 |
| 2014-07-04 | 409 | 410 | 409 | 409 | 75,000 | 4,090 |
| 2014-07-03 | 410 | 410 | 405 | 408 | 152,000 | 4,080 |
| 2014-07-02 | 418 | 418 | 407 | 409 | 284,000 | 4,090 |
| 2014-07-01 | 407 | 415 | 405 | 413 | 348,000 | 4,130 |
| 2014-06-30 | 389 | 404 | 389 | 403 | 171,000 | 4,030 |
| 2014-06-27 | 398 | 399 | 388 | 390 | 173,000 | 3,900 |
| 2014-06-26 | 408 | 408 | 401 | 401 | 143,000 | 4,010 |
| 2014-06-25 | 407 | 408 | 405 | 405 | 111,000 | 4,050 |
| 2014-06-24 | 404 | 409 | 401 | 409 | 180,000 | 4,090 |
| 2014-06-23 | 409 | 409 | 402 | 404 | 150,000 | 4,040 |
| 2014-06-20 | 406 | 408 | 401 | 408 | 369,000 | 4,080 |
| 2014-06-19 | 405 | 409 | 403 | 405 | 295,000 | 4,050 |
| 2014-06-18 | 400 | 409 | 400 | 408 | 196,000 | 4,080 |
| 2014-06-17 | 394 | 400 | 392 | 400 | 208,000 | 4,000 |
| 2014-06-16 | 395 | 396 | 389 | 389 | 133,000 | 3,890 |
| 2014-06-13 | 398 | 398 | 390 | 396 | 380,000 | 3,960 |
| 2014-06-12 | 392 | 398 | 391 | 398 | 221,000 | 3,980 |
| 2014-06-11 | 392 | 395 | 390 | 393 | 198,000 | 3,930 |
| 2014-06-10 | 387 | 394 | 386 | 387 | 141,000 | 3,870 |
| 2014-06-09 | 387 | 389 | 386 | 387 | 106,000 | 3,870 |
| 2014-06-06 | 382 | 387 | 381 | 385 | 130,000 | 3,850 |
| 2014-06-05 | 382 | 385 | 379 | 382 | 78,000 | 3,820 |
| 2014-06-04 | 383 | 387 | 378 | 382 | 118,000 | 3,820 |
| 2014-06-03 | 390 | 390 | 385 | 387 | 200,000 | 3,870 |
| 2014-06-02 | 384 | 389 | 383 | 388 | 197,000 | 3,880 |
| 2014-05-30 | 374 | 382 | 373 | 381 | 229,000 | 3,810 |
| 2014-05-29 | 377 | 377 | 371 | 374 | 209,000 | 3,740 |
| 2014-05-28 | 380 | 383 | 378 | 379 | 104,000 | 3,790 |
| 2014-05-27 | 380 | 383 | 378 | 380 | 99,000 | 3,800 |
| 2014-05-26 | 383 | 383 | 376 | 378 | 85,000 | 3,780 |
| 2014-05-23 | 371 | 383 | 364 | 374 | 304,000 | 3,740 |
| 2014-05-22 | 366 | 371 | 360 | 369 | 267,000 | 3,690 |
| 2014-05-21 | 362 | 367 | 359 | 362 | 155,000 | 3,620 |
| 2014-05-20 | 366 | 370 | 363 | 366 | 214,000 | 3,660 |
| 2014-05-19 | 362 | 365 | 359 | 363 | 200,000 | 3,630 |
| 2014-05-16 | 361 | 363 | 356 | 361 | 353,000 | 3,610 |
| 2014-05-15 | 365 | 370 | 361 | 367 | 339,000 | 3,670 |
| 2014-05-14 | 374 | 375 | 364 | 369 | 461,000 | 3,690 |
| 2014-05-13 | 383 | 388 | 381 | 385 | 199,000 | 3,850 |
| 2014-05-12 | 380 | 383 | 375 | 377 | 189,000 | 3,770 |
| 2014-05-09 | 369 | 382 | 369 | 379 | 206,000 | 3,790 |
| 2014-05-08 | 373 | 375 | 369 | 372 | 190,000 | 3,720 |
| 2014-05-07 | 388 | 388 | 373 | 373 | 348,000 | 3,730 |
| 2014-05-02 | 392 | 392 | 387 | 391 | 158,000 | 3,910 |
| 2014-05-01 | 388 | 394 | 385 | 392 | 451,000 | 3,920 |
| 2014-04-30 | 375 | 387 | 375 | 384 | 202,000 | 3,840 |
| 2014-04-28 | 375 | 377 | 372 | 377 | 141,000 | 3,770 |
| 2014-04-25 | 374 | 383 | 374 | 382 | 106,000 | 3,820 |
| 2014-04-24 | 378 | 381 | 374 | 376 | 176,000 | 3,760 |
| 2014-04-23 | 377 | 380 | 374 | 380 | 238,000 | 3,800 |
| 2014-04-22 | 380 | 380 | 373 | 374 | 220,000 | 3,740 |
| 2014-04-21 | 378 | 382 | 373 | 377 | 178,000 | 3,770 |
| 2014-04-18 | 380 | 380 | 374 | 377 | 261,000 | 3,770 |
| 2014-04-17 | 378 | 382 | 372 | 380 | 255,000 | 3,800 |
| 2014-04-16 | 369 | 378 | 369 | 377 | 210,000 | 3,770 |
| 2014-04-15 | 368 | 370 | 362 | 365 | 370,000 | 3,650 |
| 2014-04-14 | 366 | 377 | 365 | 366 | 255,000 | 3,660 |
| 2014-04-11 | 368 | 372 | 361 | 368 | 300,000 | 3,680 |
| 2014-04-10 | 376 | 386 | 371 | 372 | 226,000 | 3,720 |
| 2014-04-09 | 380 | 381 | 373 | 374 | 340,000 | 3,740 |
| 2014-04-08 | 396 | 401 | 386 | 387 | 441,000 | 3,870 |
| 2014-04-07 | 401 | 409 | 396 | 400 | 389,000 | 4,000 |
| 2014-04-04 | 409 | 412 | 407 | 409 | 572,000 | 4,090 |
| 2014-04-03 | 395 | 410 | 395 | 404 | 547,000 | 4,040 |
| 2014-04-02 | 407 | 413 | 393 | 393 | 869,000 | 3,930 |
| 2014-04-01 | 404 | 405 | 397 | 405 | 575,000 | 4,050 |
| 2014-03-31 | 397 | 407 | 386 | 403 | 1,021,000 | 4,030 |
| 2014-03-28 | 380 | 397 | 376 | 393 | 917,000 | 3,930 |
| 2014-03-27 | 368 | 379 | 366 | 379 | 586,000 | 3,790 |
| 2014-03-26 | 366 | 372 | 365 | 367 | 521,000 | 3,670 |
| 2014-03-25 | 356 | 372 | 356 | 361 | 401,000 | 3,610 |
| 2014-03-24 | 335 | 355 | 335 | 353 | 331,000 | 3,530 |
| 2014-03-20 | 343 | 345 | 329 | 329 | 302,000 | 3,290 |
| 2014-03-19 | 342 | 347 | 338 | 341 | 152,000 | 3,410 |
| 2014-03-18 | 339 | 345 | 336 | 342 | 175,000 | 3,420 |
| 2014-03-17 | 334 | 339 | 332 | 336 | 196,000 | 3,360 |
| 2014-03-14 | 341 | 346 | 336 | 336 | 493,000 | 3,360 |
| 2014-03-13 | 345 | 352 | 345 | 350 | 78,000 | 3,500 |
| 2014-03-12 | 353 | 354 | 347 | 347 | 116,000 | 3,470 |
| 2014-03-11 | 358 | 359 | 354 | 358 | 103,000 | 3,580 |
| 2014-03-10 | 355 | 359 | 353 | 358 | 125,000 | 3,580 |
| 2014-03-07 | 354 | 360 | 354 | 358 | 112,000 | 3,580 |
| 2014-03-06 | 349 | 354 | 346 | 352 | 102,000 | 3,520 |
| 2014-03-05 | 350 | 355 | 348 | 349 | 191,000 | 3,490 |
| 2014-03-04 | 342 | 351 | 337 | 350 | 390,000 | 3,500 |
| 2014-03-03 | 336 | 342 | 329 | 341 | 201,000 | 3,410 |
| 2014-02-28 | 340 | 344 | 336 | 342 | 228,000 | 3,420 |
| 2014-02-27 | 342 | 343 | 338 | 340 | 130,000 | 3,400 |
| 2014-02-26 | 342 | 348 | 341 | 345 | 142,000 | 3,450 |
| 2014-02-25 | 343 | 349 | 343 | 349 | 125,000 | 3,490 |
| 2014-02-24 | 343 | 349 | 338 | 339 | 188,000 | 3,390 |
| 2014-02-21 | 330 | 342 | 330 | 342 | 413,000 | 3,420 |
| 2014-02-20 | 332 | 336 | 324 | 324 | 250,000 | 3,240 |
| 2014-02-19 | 329 | 335 | 323 | 332 | 185,000 | 3,320 |
| 2014-02-18 | 323 | 332 | 320 | 331 | 284,000 | 3,310 |
| 2014-02-17 | 310 | 320 | 306 | 320 | 133,000 | 3,200 |
| 2014-02-14 | 318 | 320 | 306 | 308 | 197,000 | 3,080 |
| 2014-02-13 | 325 | 327 | 318 | 318 | 183,000 | 3,180 |
| 2014-02-12 | 320 | 326 | 320 | 323 | 236,000 | 3,230 |
| 2014-02-10 | 321 | 322 | 313 | 317 | 169,000 | 3,170 |
| 2014-02-07 | 309 | 317 | 309 | 315 | 240,000 | 3,150 |
| 2014-02-06 | 306 | 309 | 305 | 305 | 216,000 | 3,050 |
| 2014-02-05 | 305 | 320 | 301 | 307 | 433,000 | 3,070 |
| 2014-02-04 | 322 | 322 | 303 | 303 | 531,000 | 3,030 |
| 2014-02-03 | 335 | 336 | 328 | 328 | 262,000 | 3,280 |
| 2014-01-31 | 339 | 341 | 334 | 338 | 199,000 | 3,380 |
| 2014-01-30 | 337 | 342 | 335 | 339 | 419,000 | 3,390 |
| 2014-01-29 | 337 | 343 | 336 | 341 | 231,000 | 3,410 |
| 2014-01-28 | 336 | 337 | 332 | 333 | 261,000 | 3,330 |
| 2014-01-27 | 343 | 343 | 333 | 333 | 343,000 | 3,330 |
| 2014-01-24 | 358 | 360 | 350 | 350 | 319,000 | 3,500 |
| 2014-01-23 | 374 | 376 | 366 | 366 | 184,000 | 3,660 |
| 2014-01-22 | 373 | 379 | 370 | 376 | 329,000 | 3,760 |
| 2014-01-21 | 369 | 373 | 368 | 373 | 176,000 | 3,730 |
| 2014-01-20 | 368 | 372 | 367 | 369 | 200,000 | 3,690 |
| 2014-01-17 | 360 | 367 | 360 | 366 | 197,000 | 3,660 |
| 2014-01-16 | 355 | 364 | 355 | 363 | 178,000 | 3,630 |
| 2014-01-15 | 358 | 361 | 351 | 357 | 238,000 | 3,570 |
| 2014-01-14 | 358 | 361 | 355 | 355 | 223,000 | 3,550 |
| 2014-01-10 | 358 | 365 | 357 | 365 | 310,000 | 3,650 |
| 2014-01-09 | 360 | 361 | 356 | 358 | 151,000 | 3,580 |
| 2014-01-08 | 359 | 361 | 356 | 360 | 154,000 | 3,600 |
| 2014-01-07 | 361 | 362 | 358 | 358 | 163,000 | 3,580 |
| 2014-01-06 | 356 | 364 | 353 | 362 | 246,000 | 3,620 |
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
