8522 (株)名古屋銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 442 | 445 | 438 | 445 | 137,000 | 4,450 |
| 2015-12-29 | 426 | 441 | 426 | 439 | 284,000 | 4,390 |
| 2015-12-28 | 420 | 429 | 420 | 428 | 63,000 | 4,280 |
| 2015-12-25 | 426 | 426 | 417 | 420 | 91,000 | 4,200 |
| 2015-12-24 | 430 | 430 | 424 | 426 | 124,000 | 4,260 |
| 2015-12-22 | 428 | 429 | 422 | 424 | 126,000 | 4,240 |
| 2015-12-21 | 428 | 429 | 421 | 425 | 181,000 | 4,250 |
| 2015-12-18 | 439 | 444 | 428 | 429 | 289,000 | 4,290 |
| 2015-12-17 | 435 | 438 | 433 | 437 | 234,000 | 4,370 |
| 2015-12-16 | 421 | 426 | 421 | 426 | 163,000 | 4,260 |
| 2015-12-15 | 426 | 428 | 416 | 417 | 197,000 | 4,170 |
| 2015-12-14 | 424 | 429 | 421 | 426 | 296,000 | 4,260 |
| 2015-12-11 | 427 | 435 | 427 | 432 | 346,000 | 4,320 |
| 2015-12-10 | 434 | 434 | 429 | 430 | 186,000 | 4,300 |
| 2015-12-09 | 440 | 443 | 433 | 434 | 291,000 | 4,340 |
| 2015-12-08 | 445 | 446 | 439 | 442 | 414,000 | 4,420 |
| 2015-12-07 | 453 | 457 | 447 | 447 | 180,000 | 4,470 |
| 2015-12-04 | 446 | 449 | 442 | 447 | 236,000 | 4,470 |
| 2015-12-03 | 448 | 456 | 444 | 455 | 263,000 | 4,550 |
| 2015-12-02 | 454 | 456 | 450 | 451 | 263,000 | 4,510 |
| 2015-12-01 | 452 | 458 | 451 | 456 | 349,000 | 4,560 |
| 2015-11-30 | 463 | 463 | 450 | 452 | 363,000 | 4,520 |
| 2015-11-27 | 468 | 468 | 460 | 465 | 126,000 | 4,650 |
| 2015-11-26 | 465 | 472 | 465 | 468 | 171,000 | 4,680 |
| 2015-11-25 | 476 | 476 | 464 | 469 | 127,000 | 4,690 |
| 2015-11-24 | 479 | 479 | 473 | 476 | 215,000 | 4,760 |
| 2015-11-20 | 474 | 478 | 472 | 478 | 234,000 | 4,780 |
| 2015-11-19 | 477 | 479 | 472 | 474 | 191,000 | 4,740 |
| 2015-11-18 | 478 | 478 | 470 | 472 | 177,000 | 4,720 |
| 2015-11-17 | 469 | 476 | 468 | 473 | 284,000 | 4,730 |
| 2015-11-16 | 459 | 469 | 457 | 467 | 203,000 | 4,670 |
| 2015-11-13 | 468 | 472 | 465 | 467 | 294,000 | 4,670 |
| 2015-11-12 | 475 | 478 | 470 | 474 | 570,000 | 4,740 |
| 2015-11-11 | 459 | 478 | 456 | 475 | 393,000 | 4,750 |
| 2015-11-10 | 453 | 461 | 453 | 458 | 244,000 | 4,580 |
| 2015-11-09 | 448 | 459 | 448 | 457 | 323,000 | 4,570 |
| 2015-11-06 | 443 | 449 | 443 | 448 | 172,000 | 4,480 |
| 2015-11-05 | 440 | 447 | 440 | 443 | 307,000 | 4,430 |
| 2015-11-04 | 443 | 446 | 437 | 438 | 488,000 | 4,380 |
| 2015-11-02 | 445 | 446 | 436 | 437 | 312,000 | 4,370 |
| 2015-10-30 | 451 | 459 | 447 | 450 | 414,000 | 4,500 |
| 2015-10-29 | 449 | 453 | 441 | 446 | 1,247,000 | 4,460 |
| 2015-10-28 | 447 | 453 | 444 | 447 | 220,000 | 4,470 |
| 2015-10-27 | 454 | 458 | 448 | 448 | 202,000 | 4,480 |
| 2015-10-26 | 455 | 460 | 454 | 455 | 250,000 | 4,550 |
| 2015-10-23 | 451 | 454 | 448 | 449 | 194,000 | 4,490 |
| 2015-10-22 | 442 | 450 | 442 | 444 | 224,000 | 4,440 |
| 2015-10-21 | 433 | 445 | 429 | 444 | 373,000 | 4,440 |
| 2015-10-20 | 440 | 440 | 434 | 435 | 130,000 | 4,350 |
| 2015-10-19 | 438 | 438 | 431 | 435 | 255,000 | 4,350 |
| 2015-10-16 | 436 | 444 | 435 | 437 | 293,000 | 4,370 |
| 2015-10-15 | 426 | 439 | 426 | 436 | 286,000 | 4,360 |
| 2015-10-14 | 431 | 433 | 422 | 426 | 352,000 | 4,260 |
| 2015-10-13 | 436 | 439 | 433 | 436 | 245,000 | 4,360 |
| 2015-10-09 | 444 | 445 | 432 | 442 | 366,000 | 4,420 |
| 2015-10-08 | 450 | 451 | 438 | 441 | 501,000 | 4,410 |
| 2015-10-07 | 443 | 450 | 443 | 448 | 281,000 | 4,480 |
| 2015-10-06 | 446 | 451 | 440 | 442 | 372,000 | 4,420 |
| 2015-10-05 | 455 | 455 | 443 | 444 | 164,000 | 4,440 |
| 2015-10-02 | 463 | 463 | 448 | 453 | 440,000 | 4,530 |
| 2015-10-01 | 463 | 469 | 452 | 465 | 212,000 | 4,650 |
| 2015-09-30 | 453 | 465 | 447 | 458 | 252,000 | 4,580 |
| 2015-09-29 | 448 | 455 | 440 | 445 | 259,000 | 4,450 |
| 2015-09-28 | 456 | 460 | 448 | 454 | 338,000 | 4,540 |
| 2015-09-25 | 438 | 456 | 438 | 452 | 287,000 | 4,520 |
| 2015-09-24 | 431 | 443 | 430 | 434 | 341,000 | 4,340 |
| 2015-09-18 | 456 | 456 | 430 | 440 | 433,000 | 4,400 |
| 2015-09-17 | 460 | 461 | 446 | 452 | 203,000 | 4,520 |
| 2015-09-16 | 452 | 458 | 448 | 456 | 120,000 | 4,560 |
| 2015-09-15 | 455 | 461 | 449 | 450 | 137,000 | 4,500 |
| 2015-09-14 | 462 | 462 | 448 | 454 | 143,000 | 4,540 |
| 2015-09-11 | 444 | 461 | 444 | 460 | 398,000 | 4,600 |
| 2015-09-10 | 447 | 457 | 445 | 452 | 149,000 | 4,520 |
| 2015-09-09 | 449 | 464 | 443 | 461 | 324,000 | 4,610 |
| 2015-09-08 | 444 | 448 | 440 | 441 | 164,000 | 4,410 |
| 2015-09-07 | 433 | 447 | 433 | 445 | 338,000 | 4,450 |
| 2015-09-04 | 443 | 445 | 431 | 438 | 242,000 | 4,380 |
| 2015-09-03 | 441 | 446 | 436 | 438 | 205,000 | 4,380 |
| 2015-09-02 | 441 | 450 | 435 | 438 | 553,000 | 4,380 |
| 2015-09-01 | 458 | 462 | 443 | 446 | 422,000 | 4,460 |
| 2015-08-31 | 467 | 467 | 457 | 464 | 314,000 | 4,640 |
| 2015-08-28 | 475 | 475 | 463 | 472 | 193,000 | 4,720 |
| 2015-08-27 | 468 | 479 | 457 | 459 | 305,000 | 4,590 |
| 2015-08-26 | 440 | 470 | 440 | 466 | 594,000 | 4,660 |
| 2015-08-25 | 415 | 460 | 415 | 440 | 649,000 | 4,400 |
| 2015-08-24 | 445 | 462 | 435 | 442 | 897,000 | 4,420 |
| 2015-08-21 | 467 | 467 | 453 | 453 | 375,000 | 4,530 |
| 2015-08-20 | 491 | 491 | 474 | 475 | 268,000 | 4,750 |
| 2015-08-19 | 499 | 501 | 491 | 492 | 190,000 | 4,920 |
| 2015-08-18 | 505 | 506 | 500 | 504 | 154,000 | 5,040 |
| 2015-08-17 | 498 | 508 | 498 | 504 | 285,000 | 5,040 |
| 2015-08-14 | 498 | 505 | 495 | 501 | 221,000 | 5,010 |
| 2015-08-13 | 492 | 500 | 487 | 498 | 255,000 | 4,980 |
| 2015-08-12 | 499 | 505 | 494 | 498 | 137,000 | 4,980 |
| 2015-08-11 | 509 | 515 | 497 | 504 | 270,000 | 5,040 |
| 2015-08-10 | 507 | 509 | 499 | 509 | 169,000 | 5,090 |
| 2015-08-07 | 502 | 507 | 498 | 504 | 316,000 | 5,040 |
| 2015-08-06 | 500 | 514 | 500 | 505 | 438,000 | 5,050 |
| 2015-08-05 | 487 | 499 | 487 | 497 | 306,000 | 4,970 |
| 2015-08-04 | 494 | 496 | 486 | 489 | 322,000 | 4,890 |
| 2015-08-03 | 485 | 495 | 482 | 493 | 302,000 | 4,930 |
| 2015-07-31 | 483 | 487 | 477 | 485 | 381,000 | 4,850 |
| 2015-07-30 | 474 | 479 | 474 | 478 | 223,000 | 4,780 |
| 2015-07-29 | 474 | 474 | 467 | 472 | 111,000 | 4,720 |
| 2015-07-28 | 468 | 476 | 464 | 471 | 208,000 | 4,710 |
| 2015-07-27 | 480 | 480 | 473 | 474 | 181,000 | 4,740 |
| 2015-07-24 | 484 | 490 | 476 | 482 | 279,000 | 4,820 |
| 2015-07-23 | 487 | 490 | 486 | 489 | 85,000 | 4,890 |
| 2015-07-22 | 485 | 491 | 481 | 483 | 141,000 | 4,830 |
| 2015-07-21 | 490 | 492 | 483 | 489 | 196,000 | 4,890 |
| 2015-07-17 | 491 | 491 | 485 | 488 | 132,000 | 4,880 |
| 2015-07-16 | 490 | 493 | 487 | 492 | 222,000 | 4,920 |
| 2015-07-15 | 483 | 490 | 481 | 489 | 215,000 | 4,890 |
| 2015-07-14 | 490 | 490 | 473 | 482 | 294,000 | 4,820 |
| 2015-07-13 | 475 | 485 | 472 | 481 | 295,000 | 4,810 |
| 2015-07-10 | 462 | 478 | 462 | 470 | 445,000 | 4,700 |
| 2015-07-09 | 458 | 462 | 454 | 460 | 423,000 | 4,600 |
| 2015-07-08 | 477 | 481 | 462 | 465 | 576,000 | 4,650 |
| 2015-07-07 | 483 | 493 | 479 | 481 | 212,000 | 4,810 |
| 2015-07-06 | 475 | 481 | 475 | 476 | 223,000 | 4,760 |
| 2015-07-03 | 486 | 489 | 483 | 485 | 154,000 | 4,850 |
| 2015-07-02 | 494 | 496 | 485 | 487 | 359,000 | 4,870 |
| 2015-07-01 | 483 | 488 | 477 | 488 | 249,000 | 4,880 |
| 2015-06-30 | 482 | 483 | 473 | 479 | 239,000 | 4,790 |
| 2015-06-29 | 477 | 486 | 472 | 479 | 289,000 | 4,790 |
| 2015-06-26 | 483 | 488 | 476 | 487 | 385,000 | 4,870 |
| 2015-06-25 | 493 | 498 | 488 | 488 | 209,000 | 4,880 |
| 2015-06-24 | 497 | 499 | 491 | 498 | 311,000 | 4,980 |
| 2015-06-23 | 500 | 501 | 492 | 494 | 466,000 | 4,940 |
| 2015-06-22 | 478 | 498 | 478 | 497 | 385,000 | 4,970 |
| 2015-06-19 | 476 | 481 | 475 | 481 | 382,000 | 4,810 |
| 2015-06-18 | 482 | 482 | 473 | 476 | 284,000 | 4,760 |
| 2015-06-17 | 484 | 485 | 477 | 482 | 330,000 | 4,820 |
| 2015-06-16 | 487 | 487 | 477 | 481 | 340,000 | 4,810 |
| 2015-06-15 | 481 | 487 | 479 | 487 | 220,000 | 4,870 |
| 2015-06-12 | 489 | 490 | 479 | 484 | 738,000 | 4,840 |
| 2015-06-11 | 476 | 485 | 476 | 481 | 696,000 | 4,810 |
| 2015-06-10 | 473 | 479 | 470 | 476 | 632,000 | 4,760 |
| 2015-06-09 | 465 | 472 | 461 | 466 | 525,000 | 4,660 |
| 2015-06-08 | 469 | 484 | 467 | 471 | 572,000 | 4,710 |
| 2015-06-05 | 464 | 469 | 463 | 467 | 184,000 | 4,670 |
| 2015-06-04 | 456 | 475 | 456 | 468 | 301,000 | 4,680 |
| 2015-06-03 | 454 | 460 | 452 | 457 | 255,000 | 4,570 |
| 2015-06-02 | 466 | 466 | 455 | 456 | 470,000 | 4,560 |
| 2015-06-01 | 465 | 468 | 456 | 468 | 233,000 | 4,680 |
| 2015-05-29 | 459 | 466 | 458 | 463 | 372,000 | 4,630 |
| 2015-05-28 | 452 | 465 | 452 | 465 | 461,000 | 4,650 |
| 2015-05-27 | 453 | 454 | 447 | 451 | 304,000 | 4,510 |
| 2015-05-26 | 455 | 455 | 451 | 451 | 90,000 | 4,510 |
| 2015-05-25 | 459 | 459 | 452 | 454 | 175,000 | 4,540 |
| 2015-05-22 | 453 | 459 | 451 | 455 | 309,000 | 4,550 |
| 2015-05-21 | 450 | 458 | 448 | 453 | 383,000 | 4,530 |
| 2015-05-20 | 455 | 458 | 449 | 454 | 465,000 | 4,540 |
| 2015-05-19 | 450 | 458 | 449 | 453 | 668,000 | 4,530 |
| 2015-05-18 | 437 | 458 | 437 | 458 | 686,000 | 4,580 |
| 2015-05-15 | 431 | 444 | 429 | 443 | 666,000 | 4,430 |
| 2015-05-14 | 433 | 436 | 426 | 429 | 546,000 | 4,290 |
| 2015-05-13 | 438 | 442 | 434 | 436 | 237,000 | 4,360 |
| 2015-05-12 | 436 | 445 | 436 | 443 | 265,000 | 4,430 |
| 2015-05-11 | 445 | 449 | 440 | 441 | 325,000 | 4,410 |
| 2015-05-08 | 436 | 442 | 436 | 442 | 323,000 | 4,420 |
| 2015-05-07 | 438 | 444 | 435 | 438 | 632,000 | 4,380 |
| 2015-05-01 | 436 | 443 | 429 | 436 | 371,000 | 4,360 |
| 2015-04-30 | 440 | 443 | 436 | 441 | 539,000 | 4,410 |
| 2015-04-28 | 441 | 444 | 439 | 443 | 220,000 | 4,430 |
| 2015-04-27 | 441 | 442 | 433 | 439 | 274,000 | 4,390 |
| 2015-04-24 | 442 | 444 | 440 | 441 | 480,000 | 4,410 |
| 2015-04-23 | 436 | 445 | 432 | 437 | 373,000 | 4,370 |
| 2015-04-22 | 433 | 439 | 431 | 437 | 530,000 | 4,370 |
| 2015-04-21 | 425 | 434 | 424 | 428 | 429,000 | 4,280 |
| 2015-04-20 | 432 | 433 | 421 | 426 | 417,000 | 4,260 |
| 2015-04-17 | 426 | 437 | 425 | 433 | 776,000 | 4,330 |
| 2015-04-16 | 414 | 425 | 414 | 425 | 576,000 | 4,250 |
| 2015-04-15 | 412 | 414 | 410 | 414 | 272,000 | 4,140 |
| 2015-04-14 | 410 | 415 | 409 | 414 | 311,000 | 4,140 |
| 2015-04-13 | 407 | 409 | 402 | 408 | 401,000 | 4,080 |
| 2015-04-10 | 408 | 410 | 404 | 407 | 430,000 | 4,070 |
| 2015-04-09 | 408 | 408 | 401 | 404 | 259,000 | 4,040 |
| 2015-04-08 | 410 | 411 | 405 | 407 | 475,000 | 4,070 |
| 2015-04-07 | 397 | 407 | 397 | 404 | 607,000 | 4,040 |
| 2015-04-06 | 399 | 399 | 394 | 395 | 486,000 | 3,950 |
| 2015-04-03 | 400 | 402 | 393 | 397 | 614,000 | 3,970 |
| 2015-04-02 | 399 | 409 | 397 | 402 | 631,000 | 4,020 |
| 2015-04-01 | 397 | 402 | 396 | 400 | 595,000 | 4,000 |
| 2015-03-31 | 409 | 411 | 397 | 399 | 866,000 | 3,990 |
| 2015-03-30 | 407 | 410 | 402 | 407 | 393,000 | 4,070 |
| 2015-03-27 | 411 | 418 | 400 | 404 | 646,000 | 4,040 |
| 2015-03-26 | 422 | 422 | 407 | 412 | 874,000 | 4,120 |
| 2015-03-25 | 426 | 429 | 422 | 424 | 480,000 | 4,240 |
| 2015-03-24 | 428 | 428 | 421 | 425 | 435,000 | 4,250 |
| 2015-03-23 | 427 | 428 | 423 | 425 | 361,000 | 4,250 |
| 2015-03-20 | 423 | 429 | 421 | 427 | 417,000 | 4,270 |
| 2015-03-19 | 429 | 430 | 423 | 423 | 350,000 | 4,230 |
| 2015-03-18 | 430 | 435 | 428 | 429 | 621,000 | 4,290 |
| 2015-03-17 | 441 | 441 | 431 | 432 | 380,000 | 4,320 |
| 2015-03-16 | 437 | 445 | 433 | 437 | 416,000 | 4,370 |
| 2015-03-13 | 449 | 449 | 435 | 437 | 1,041,000 | 4,370 |
| 2015-03-12 | 423 | 439 | 423 | 438 | 1,063,000 | 4,380 |
| 2015-03-11 | 429 | 435 | 422 | 423 | 4,121,000 | 4,230 |
| 2015-03-10 | 454 | 454 | 442 | 445 | 157,000 | 4,450 |
| 2015-03-09 | 450 | 452 | 447 | 449 | 91,000 | 4,490 |
| 2015-03-06 | 449 | 456 | 448 | 453 | 138,000 | 4,530 |
| 2015-03-05 | 449 | 455 | 447 | 451 | 167,000 | 4,510 |
| 2015-03-04 | 453 | 453 | 444 | 445 | 175,000 | 4,450 |
| 2015-03-03 | 455 | 457 | 448 | 449 | 187,000 | 4,490 |
| 2015-03-02 | 458 | 463 | 453 | 457 | 126,000 | 4,570 |
| 2015-02-27 | 462 | 472 | 447 | 458 | 286,000 | 4,580 |
| 2015-02-26 | 467 | 467 | 461 | 465 | 237,000 | 4,650 |
| 2015-02-25 | 466 | 469 | 460 | 467 | 120,000 | 4,670 |
| 2015-02-24 | 468 | 469 | 462 | 463 | 159,000 | 4,630 |
| 2015-02-23 | 474 | 474 | 460 | 466 | 203,000 | 4,660 |
| 2015-02-20 | 479 | 479 | 468 | 472 | 274,000 | 4,720 |
| 2015-02-19 | 463 | 480 | 463 | 475 | 455,000 | 4,750 |
| 2015-02-18 | 461 | 477 | 460 | 469 | 411,000 | 4,690 |
| 2015-02-17 | 453 | 457 | 453 | 454 | 232,000 | 4,540 |
| 2015-02-16 | 447 | 459 | 446 | 455 | 272,000 | 4,550 |
| 2015-02-13 | 443 | 445 | 438 | 442 | 245,000 | 4,420 |
| 2015-02-12 | 434 | 450 | 428 | 443 | 273,000 | 4,430 |
| 2015-02-10 | 430 | 434 | 425 | 427 | 94,000 | 4,270 |
| 2015-02-09 | 433 | 434 | 429 | 431 | 70,000 | 4,310 |
| 2015-02-06 | 432 | 433 | 427 | 431 | 117,000 | 4,310 |
| 2015-02-05 | 427 | 429 | 419 | 427 | 145,000 | 4,270 |
| 2015-02-04 | 419 | 432 | 419 | 424 | 190,000 | 4,240 |
| 2015-02-03 | 421 | 426 | 412 | 414 | 153,000 | 4,140 |
| 2015-02-02 | 423 | 424 | 418 | 423 | 125,000 | 4,230 |
| 2015-01-30 | 429 | 430 | 424 | 427 | 149,000 | 4,270 |
| 2015-01-29 | 423 | 428 | 422 | 422 | 88,000 | 4,220 |
| 2015-01-28 | 419 | 427 | 419 | 426 | 120,000 | 4,260 |
| 2015-01-27 | 412 | 423 | 411 | 423 | 143,000 | 4,230 |
| 2015-01-26 | 401 | 408 | 401 | 407 | 80,000 | 4,070 |
| 2015-01-23 | 410 | 411 | 408 | 409 | 104,000 | 4,090 |
| 2015-01-22 | 405 | 406 | 399 | 406 | 151,000 | 4,060 |
| 2015-01-21 | 420 | 420 | 409 | 409 | 235,000 | 4,090 |
| 2015-01-20 | 414 | 420 | 411 | 420 | 147,000 | 4,200 |
| 2015-01-19 | 415 | 415 | 406 | 412 | 150,000 | 4,120 |
| 2015-01-16 | 410 | 412 | 402 | 408 | 228,000 | 4,080 |
| 2015-01-15 | 411 | 421 | 410 | 419 | 174,000 | 4,190 |
| 2015-01-14 | 417 | 420 | 411 | 411 | 126,000 | 4,110 |
| 2015-01-13 | 420 | 423 | 412 | 420 | 199,000 | 4,200 |
| 2015-01-09 | 433 | 434 | 425 | 429 | 223,000 | 4,290 |
| 2015-01-08 | 431 | 436 | 424 | 433 | 153,000 | 4,330 |
| 2015-01-07 | 430 | 433 | 422 | 427 | 173,000 | 4,270 |
| 2015-01-06 | 443 | 443 | 432 | 432 | 339,000 | 4,320 |
| 2015-01-05 | 450 | 455 | 442 | 453 | 220,000 | 4,530 |
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
