8522 (株)名古屋銀行 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 4,170 | 4,185 | 4,115 | 4,155 | 20,500 | 4,155 |
| 2016-12-29 | 4,250 | 4,250 | 4,155 | 4,180 | 26,600 | 4,180 |
| 2016-12-28 | 4,280 | 4,280 | 4,210 | 4,255 | 19,300 | 4,255 |
| 2016-12-27 | 4,270 | 4,280 | 4,210 | 4,255 | 14,000 | 4,255 |
| 2016-12-26 | 4,290 | 4,295 | 4,215 | 4,240 | 18,000 | 4,240 |
| 2016-12-22 | 4,245 | 4,295 | 4,220 | 4,255 | 20,400 | 4,255 |
| 2016-12-21 | 4,245 | 4,300 | 4,245 | 4,275 | 37,200 | 4,275 |
| 2016-12-20 | 4,250 | 4,285 | 4,210 | 4,245 | 35,700 | 4,245 |
| 2016-12-19 | 4,320 | 4,335 | 4,290 | 4,320 | 27,400 | 4,320 |
| 2016-12-16 | 4,255 | 4,340 | 4,255 | 4,310 | 48,900 | 4,310 |
| 2016-12-15 | 4,215 | 4,290 | 4,170 | 4,285 | 42,900 | 4,285 |
| 2016-12-14 | 4,220 | 4,220 | 4,145 | 4,220 | 22,200 | 4,220 |
| 2016-12-13 | 4,200 | 4,245 | 4,175 | 4,220 | 39,000 | 4,220 |
| 2016-12-12 | 4,300 | 4,325 | 4,170 | 4,230 | 49,200 | 4,230 |
| 2016-12-09 | 4,150 | 4,245 | 4,115 | 4,230 | 54,400 | 4,230 |
| 2016-12-08 | 4,140 | 4,140 | 4,025 | 4,115 | 44,300 | 4,115 |
| 2016-12-07 | 3,975 | 4,085 | 3,975 | 4,085 | 43,900 | 4,085 |
| 2016-12-06 | 3,905 | 3,935 | 3,900 | 3,920 | 29,400 | 3,920 |
| 2016-12-05 | 3,940 | 3,940 | 3,865 | 3,880 | 15,800 | 3,880 |
| 2016-12-02 | 3,910 | 3,970 | 3,910 | 3,940 | 30,200 | 3,940 |
| 2016-12-01 | 3,905 | 3,955 | 3,870 | 3,920 | 28,600 | 3,920 |
| 2016-11-30 | 3,895 | 3,930 | 3,830 | 3,835 | 36,200 | 3,835 |
| 2016-11-29 | 3,850 | 3,890 | 3,820 | 3,880 | 18,200 | 3,880 |
| 2016-11-28 | 3,825 | 3,885 | 3,825 | 3,875 | 22,100 | 3,875 |
| 2016-11-25 | 3,850 | 3,895 | 3,820 | 3,860 | 22,000 | 3,860 |
| 2016-11-24 | 3,955 | 3,955 | 3,840 | 3,890 | 30,700 | 3,890 |
| 2016-11-22 | 3,890 | 3,930 | 3,870 | 3,880 | 16,200 | 3,880 |
| 2016-11-21 | 3,845 | 3,910 | 3,825 | 3,885 | 30,800 | 3,885 |
| 2016-11-18 | 3,790 | 3,845 | 3,780 | 3,835 | 32,600 | 3,835 |
| 2016-11-17 | 3,770 | 3,785 | 3,700 | 3,785 | 31,700 | 3,785 |
| 2016-11-16 | 3,770 | 3,820 | 3,690 | 3,810 | 37,200 | 3,810 |
| 2016-11-15 | 3,740 | 3,790 | 3,685 | 3,705 | 30,600 | 3,705 |
| 2016-11-14 | 3,720 | 3,765 | 3,690 | 3,740 | 29,900 | 3,740 |
| 2016-11-11 | 3,785 | 3,835 | 3,680 | 3,700 | 44,700 | 3,700 |
| 2016-11-10 | 3,800 | 3,820 | 3,655 | 3,725 | 40,600 | 3,725 |
| 2016-11-09 | 3,690 | 3,735 | 3,430 | 3,475 | 72,900 | 3,475 |
| 2016-11-08 | 3,640 | 3,710 | 3,640 | 3,680 | 20,000 | 3,680 |
| 2016-11-07 | 3,650 | 3,720 | 3,630 | 3,640 | 16,700 | 3,640 |
| 2016-11-04 | 3,605 | 3,610 | 3,535 | 3,595 | 23,200 | 3,595 |
| 2016-11-02 | 3,640 | 3,640 | 3,585 | 3,610 | 23,100 | 3,610 |
| 2016-11-01 | 3,710 | 3,725 | 3,665 | 3,715 | 19,800 | 3,715 |
| 2016-10-31 | 3,815 | 3,815 | 3,695 | 3,700 | 14,100 | 3,700 |
| 2016-10-28 | 3,800 | 3,835 | 3,755 | 3,800 | 40,400 | 3,800 |
| 2016-10-27 | 3,750 | 3,760 | 3,725 | 3,750 | 19,400 | 3,750 |
| 2016-10-26 | 3,715 | 3,715 | 3,670 | 3,700 | 20,300 | 3,700 |
| 2016-10-25 | 3,700 | 3,765 | 3,690 | 3,715 | 20,200 | 3,715 |
| 2016-10-24 | 3,695 | 3,700 | 3,645 | 3,700 | 12,600 | 3,700 |
| 2016-10-21 | 3,700 | 3,730 | 3,645 | 3,715 | 16,700 | 3,715 |
| 2016-10-20 | 3,695 | 3,700 | 3,635 | 3,685 | 22,300 | 3,685 |
| 2016-10-19 | 3,645 | 3,705 | 3,645 | 3,700 | 18,600 | 3,700 |
| 2016-10-17 | 3,635 | 3,665 | 3,590 | 3,615 | 14,800 | 3,615 |
| 2016-10-13 | 3,590 | 3,620 | 3,555 | 3,615 | 14,600 | 3,615 |
| 2016-10-12 | 3,595 | 3,595 | 3,555 | 3,580 | 18,400 | 3,580 |
| 2016-10-11 | 3,620 | 3,675 | 3,600 | 3,620 | 15,600 | 3,620 |
| 2016-10-07 | 3,640 | 3,650 | 3,595 | 3,635 | 9,500 | 3,635 |
| 2016-10-06 | 3,635 | 3,685 | 3,620 | 3,630 | 20,400 | 3,630 |
| 2016-10-05 | 3,670 | 3,705 | 3,605 | 3,620 | 38,100 | 3,620 |
| 2016-10-04 | 3,580 | 3,705 | 3,580 | 3,645 | 30,500 | 3,645 |
| 2016-10-03 | 3,550 | 3,620 | 3,475 | 3,560 | 24,200 | 3,560 |
| 2016-09-30 | 3,525 | 3,570 | 3,495 | 3,500 | 40,800 | 3,500 |
| 2016-09-29 | 3,660 | 3,700 | 3,615 | 3,640 | 25,800 | 3,640 |
| 2016-09-28 | 3,655 | 3,725 | 3,570 | 3,590 | 26,700 | 3,590 |
| 2016-09-27 | 361 | 376 | 350 | 376 | 445,000 | 3,760 |
| 2016-09-26 | 371 | 376 | 362 | 367 | 194,000 | 3,670 |
| 2016-09-23 | 378 | 379 | 367 | 377 | 341,000 | 3,770 |
| 2016-09-21 | 360 | 381 | 341 | 378 | 530,000 | 3,780 |
| 2016-09-20 | 352 | 365 | 350 | 352 | 397,000 | 3,520 |
| 2016-09-16 | 340 | 356 | 339 | 354 | 310,000 | 3,540 |
| 2016-09-15 | 339 | 341 | 334 | 336 | 223,000 | 3,360 |
| 2016-09-14 | 338 | 343 | 334 | 342 | 128,000 | 3,420 |
| 2016-09-13 | 348 | 348 | 338 | 343 | 88,000 | 3,430 |
| 2016-09-12 | 347 | 351 | 340 | 346 | 158,000 | 3,460 |
| 2016-09-09 | 352 | 358 | 352 | 352 | 201,000 | 3,520 |
| 2016-09-08 | 357 | 362 | 352 | 355 | 260,000 | 3,550 |
| 2016-09-07 | 352 | 357 | 346 | 356 | 200,000 | 3,560 |
| 2016-09-06 | 354 | 361 | 354 | 357 | 131,000 | 3,570 |
| 2016-09-05 | 359 | 359 | 350 | 350 | 149,000 | 3,500 |
| 2016-09-02 | 359 | 361 | 351 | 356 | 217,000 | 3,560 |
| 2016-09-01 | 347 | 360 | 347 | 358 | 328,000 | 3,580 |
| 2016-08-31 | 340 | 349 | 340 | 347 | 215,000 | 3,470 |
| 2016-08-30 | 334 | 338 | 334 | 337 | 113,000 | 3,370 |
| 2016-08-29 | 330 | 337 | 330 | 334 | 139,000 | 3,340 |
| 2016-08-26 | 328 | 328 | 322 | 325 | 140,000 | 3,250 |
| 2016-08-25 | 328 | 329 | 325 | 328 | 102,000 | 3,280 |
| 2016-08-24 | 330 | 333 | 329 | 329 | 82,000 | 3,290 |
| 2016-08-23 | 339 | 339 | 327 | 328 | 145,000 | 3,280 |
| 2016-08-22 | 339 | 339 | 333 | 338 | 122,000 | 3,380 |
| 2016-08-19 | 339 | 341 | 335 | 337 | 229,000 | 3,370 |
| 2016-08-18 | 333 | 348 | 332 | 336 | 353,000 | 3,360 |
| 2016-08-17 | 327 | 336 | 324 | 334 | 258,000 | 3,340 |
| 2016-08-16 | 335 | 335 | 326 | 326 | 197,000 | 3,260 |
| 2016-08-15 | 338 | 338 | 332 | 333 | 131,000 | 3,330 |
| 2016-08-12 | 349 | 349 | 333 | 333 | 218,000 | 3,330 |
| 2016-08-10 | 347 | 347 | 340 | 343 | 169,000 | 3,430 |
| 2016-08-09 | 346 | 348 | 342 | 347 | 215,000 | 3,470 |
| 2016-08-08 | 339 | 348 | 339 | 345 | 280,000 | 3,450 |
| 2016-08-05 | 332 | 339 | 332 | 335 | 173,000 | 3,350 |
| 2016-08-04 | 325 | 335 | 325 | 334 | 336,000 | 3,340 |
| 2016-08-03 | 335 | 335 | 319 | 324 | 309,000 | 3,240 |
| 2016-08-02 | 353 | 353 | 340 | 341 | 220,000 | 3,410 |
| 2016-08-01 | 348 | 360 | 339 | 358 | 487,000 | 3,580 |
| 2016-07-29 | 333 | 359 | 328 | 355 | 588,000 | 3,550 |
| 2016-07-28 | 338 | 342 | 333 | 335 | 201,000 | 3,350 |
| 2016-07-27 | 336 | 345 | 333 | 345 | 465,000 | 3,450 |
| 2016-07-26 | 330 | 336 | 328 | 332 | 299,000 | 3,320 |
| 2016-07-25 | 334 | 337 | 326 | 335 | 299,000 | 3,350 |
| 2016-07-22 | 328 | 333 | 324 | 327 | 121,000 | 3,270 |
| 2016-07-21 | 338 | 343 | 330 | 335 | 288,000 | 3,350 |
| 2016-07-20 | 335 | 335 | 326 | 332 | 217,000 | 3,320 |
| 2016-07-19 | 343 | 343 | 332 | 336 | 253,000 | 3,360 |
| 2016-07-15 | 329 | 343 | 329 | 338 | 371,000 | 3,380 |
| 2016-07-14 | 329 | 334 | 327 | 329 | 221,000 | 3,290 |
| 2016-07-13 | 335 | 338 | 327 | 334 | 471,000 | 3,340 |
| 2016-07-12 | 321 | 331 | 321 | 322 | 647,000 | 3,220 |
| 2016-07-11 | 301 | 320 | 301 | 316 | 240,000 | 3,160 |
| 2016-07-08 | 307 | 307 | 297 | 298 | 232,000 | 2,980 |
| 2016-07-07 | 303 | 308 | 303 | 304 | 271,000 | 3,040 |
| 2016-07-06 | 307 | 309 | 301 | 306 | 270,000 | 3,060 |
| 2016-07-05 | 314 | 315 | 309 | 313 | 248,000 | 3,130 |
| 2016-07-04 | 317 | 320 | 311 | 317 | 271,000 | 3,170 |
| 2016-07-01 | 322 | 325 | 316 | 321 | 229,000 | 3,210 |
| 2016-06-30 | 327 | 327 | 317 | 318 | 274,000 | 3,180 |
| 2016-06-29 | 321 | 325 | 317 | 321 | 338,000 | 3,210 |
| 2016-06-28 | 312 | 319 | 303 | 315 | 268,000 | 3,150 |
| 2016-06-27 | 308 | 314 | 307 | 310 | 264,000 | 3,100 |
| 2016-06-24 | 338 | 340 | 304 | 305 | 496,000 | 3,050 |
| 2016-06-23 | 324 | 337 | 321 | 335 | 300,000 | 3,350 |
| 2016-06-22 | 331 | 331 | 323 | 328 | 288,000 | 3,280 |
| 2016-06-21 | 326 | 331 | 320 | 329 | 203,000 | 3,290 |
| 2016-06-20 | 319 | 330 | 316 | 328 | 404,000 | 3,280 |
| 2016-06-17 | 324 | 325 | 313 | 313 | 561,000 | 3,130 |
| 2016-06-16 | 325 | 327 | 316 | 318 | 353,000 | 3,180 |
| 2016-06-15 | 321 | 331 | 319 | 325 | 147,000 | 3,250 |
| 2016-06-14 | 322 | 327 | 317 | 323 | 338,000 | 3,230 |
| 2016-06-13 | 328 | 330 | 322 | 322 | 421,000 | 3,220 |
| 2016-06-10 | 341 | 341 | 332 | 337 | 386,000 | 3,370 |
| 2016-06-09 | 344 | 344 | 340 | 342 | 151,000 | 3,420 |
| 2016-06-08 | 347 | 348 | 343 | 346 | 168,000 | 3,460 |
| 2016-06-07 | 345 | 350 | 343 | 347 | 208,000 | 3,470 |
| 2016-06-06 | 339 | 347 | 339 | 345 | 249,000 | 3,450 |
| 2016-06-03 | 348 | 353 | 343 | 347 | 126,000 | 3,470 |
| 2016-06-02 | 362 | 362 | 347 | 348 | 241,000 | 3,480 |
| 2016-06-01 | 365 | 372 | 360 | 367 | 173,000 | 3,670 |
| 2016-05-31 | 354 | 367 | 350 | 365 | 365,000 | 3,650 |
| 2016-05-30 | 357 | 359 | 350 | 356 | 76,000 | 3,560 |
| 2016-05-27 | 354 | 359 | 349 | 354 | 98,000 | 3,540 |
| 2016-05-26 | 351 | 358 | 351 | 355 | 166,000 | 3,550 |
| 2016-05-25 | 353 | 354 | 348 | 351 | 95,000 | 3,510 |
| 2016-05-24 | 354 | 355 | 347 | 349 | 140,000 | 3,490 |
| 2016-05-23 | 353 | 355 | 346 | 354 | 173,000 | 3,540 |
| 2016-05-20 | 351 | 358 | 349 | 353 | 230,000 | 3,530 |
| 2016-05-19 | 359 | 360 | 352 | 353 | 229,000 | 3,530 |
| 2016-05-18 | 344 | 355 | 344 | 354 | 412,000 | 3,540 |
| 2016-05-17 | 345 | 346 | 337 | 346 | 277,000 | 3,460 |
| 2016-05-16 | 338 | 345 | 336 | 338 | 231,000 | 3,380 |
| 2016-05-13 | 342 | 342 | 330 | 338 | 568,000 | 3,380 |
| 2016-05-12 | 355 | 357 | 342 | 345 | 498,000 | 3,450 |
| 2016-05-11 | 369 | 369 | 359 | 362 | 196,000 | 3,620 |
| 2016-05-10 | 354 | 365 | 350 | 363 | 228,000 | 3,630 |
| 2016-05-09 | 352 | 356 | 352 | 353 | 98,000 | 3,530 |
| 2016-05-06 | 359 | 361 | 349 | 352 | 337,000 | 3,520 |
| 2016-05-02 | 356 | 359 | 348 | 351 | 359,000 | 3,510 |
| 2016-04-28 | 392 | 393 | 357 | 366 | 498,000 | 3,660 |
| 2016-04-27 | 391 | 398 | 386 | 387 | 216,000 | 3,870 |
| 2016-04-26 | 396 | 396 | 386 | 391 | 295,000 | 3,910 |
| 2016-04-25 | 390 | 398 | 387 | 396 | 352,000 | 3,960 |
| 2016-04-22 | 379 | 389 | 376 | 387 | 453,000 | 3,870 |
| 2016-04-21 | 382 | 382 | 376 | 380 | 211,000 | 3,800 |
| 2016-04-20 | 381 | 383 | 372 | 375 | 245,000 | 3,750 |
| 2016-04-19 | 375 | 379 | 372 | 378 | 241,000 | 3,780 |
| 2016-04-18 | 367 | 367 | 359 | 364 | 273,000 | 3,640 |
| 2016-04-15 | 376 | 380 | 369 | 376 | 280,000 | 3,760 |
| 2016-04-14 | 373 | 380 | 369 | 379 | 274,000 | 3,790 |
| 2016-04-13 | 362 | 370 | 359 | 365 | 178,000 | 3,650 |
| 2016-04-12 | 344 | 360 | 343 | 355 | 208,000 | 3,550 |
| 2016-04-11 | 345 | 349 | 341 | 346 | 238,000 | 3,460 |
| 2016-04-08 | 339 | 354 | 335 | 349 | 269,000 | 3,490 |
| 2016-04-07 | 342 | 349 | 342 | 346 | 193,000 | 3,460 |
| 2016-04-06 | 346 | 350 | 341 | 344 | 270,000 | 3,440 |
| 2016-04-05 | 360 | 360 | 347 | 348 | 191,000 | 3,480 |
| 2016-04-04 | 357 | 366 | 353 | 364 | 205,000 | 3,640 |
| 2016-04-01 | 374 | 374 | 356 | 357 | 373,000 | 3,570 |
| 2016-03-31 | 373 | 384 | 368 | 370 | 230,000 | 3,700 |
| 2016-03-30 | 382 | 382 | 372 | 372 | 214,000 | 3,720 |
| 2016-03-29 | 377 | 384 | 376 | 382 | 191,000 | 3,820 |
| 2016-03-28 | 376 | 380 | 372 | 380 | 259,000 | 3,800 |
| 2016-03-25 | 370 | 375 | 365 | 372 | 184,000 | 3,720 |
| 2016-03-24 | 383 | 383 | 369 | 371 | 248,000 | 3,710 |
| 2016-03-23 | 392 | 392 | 382 | 384 | 211,000 | 3,840 |
| 2016-03-22 | 388 | 394 | 384 | 390 | 273,000 | 3,900 |
| 2016-03-18 | 384 | 384 | 371 | 383 | 519,000 | 3,830 |
| 2016-03-17 | 381 | 389 | 381 | 384 | 272,000 | 3,840 |
| 2016-03-16 | 385 | 392 | 376 | 378 | 281,000 | 3,780 |
| 2016-03-15 | 383 | 391 | 383 | 388 | 285,000 | 3,880 |
| 2016-03-14 | 383 | 389 | 380 | 384 | 404,000 | 3,840 |
| 2016-03-11 | 369 | 380 | 367 | 378 | 504,000 | 3,780 |
| 2016-03-10 | 360 | 370 | 358 | 369 | 272,000 | 3,690 |
| 2016-03-09 | 364 | 366 | 355 | 358 | 267,000 | 3,580 |
| 2016-03-08 | 376 | 381 | 365 | 369 | 289,000 | 3,690 |
| 2016-03-07 | 377 | 382 | 376 | 377 | 262,000 | 3,770 |
| 2016-03-04 | 365 | 376 | 362 | 375 | 482,000 | 3,750 |
| 2016-03-03 | 355 | 366 | 355 | 364 | 387,000 | 3,640 |
| 2016-03-02 | 356 | 359 | 353 | 354 | 359,000 | 3,540 |
| 2016-03-01 | 354 | 358 | 345 | 350 | 575,000 | 3,500 |
| 2016-02-29 | 355 | 369 | 351 | 354 | 909,000 | 3,540 |
| 2016-02-26 | 359 | 361 | 351 | 353 | 278,000 | 3,530 |
| 2016-02-25 | 351 | 363 | 351 | 359 | 236,000 | 3,590 |
| 2016-02-24 | 344 | 358 | 344 | 351 | 458,000 | 3,510 |
| 2016-02-23 | 360 | 361 | 348 | 350 | 351,000 | 3,500 |
| 2016-02-22 | 358 | 363 | 353 | 356 | 325,000 | 3,560 |
| 2016-02-19 | 370 | 373 | 361 | 361 | 282,000 | 3,610 |
| 2016-02-18 | 370 | 377 | 364 | 374 | 455,000 | 3,740 |
| 2016-02-17 | 362 | 370 | 360 | 365 | 325,000 | 3,650 |
| 2016-02-16 | 361 | 371 | 358 | 362 | 463,000 | 3,620 |
| 2016-02-15 | 367 | 370 | 360 | 364 | 494,000 | 3,640 |
| 2016-02-12 | 343 | 359 | 338 | 354 | 1,076,000 | 3,540 |
| 2016-02-10 | 357 | 360 | 343 | 350 | 678,000 | 3,500 |
| 2016-02-09 | 364 | 370 | 353 | 359 | 452,000 | 3,590 |
| 2016-02-08 | 371 | 390 | 371 | 383 | 420,000 | 3,830 |
| 2016-02-05 | 365 | 380 | 365 | 379 | 453,000 | 3,790 |
| 2016-02-04 | 378 | 386 | 360 | 373 | 578,000 | 3,730 |
| 2016-02-03 | 385 | 394 | 381 | 383 | 432,000 | 3,830 |
| 2016-02-02 | 391 | 400 | 385 | 388 | 452,000 | 3,880 |
| 2016-02-01 | 415 | 415 | 383 | 396 | 723,000 | 3,960 |
| 2016-01-29 | 408 | 420 | 392 | 414 | 602,000 | 4,140 |
| 2016-01-28 | 409 | 412 | 406 | 408 | 194,000 | 4,080 |
| 2016-01-27 | 405 | 416 | 405 | 413 | 284,000 | 4,130 |
| 2016-01-26 | 399 | 403 | 388 | 397 | 292,000 | 3,970 |
| 2016-01-25 | 411 | 413 | 404 | 407 | 236,000 | 4,070 |
| 2016-01-22 | 395 | 411 | 391 | 410 | 373,000 | 4,100 |
| 2016-01-21 | 396 | 400 | 383 | 383 | 391,000 | 3,830 |
| 2016-01-20 | 404 | 404 | 393 | 394 | 382,000 | 3,940 |
| 2016-01-19 | 404 | 407 | 398 | 403 | 427,000 | 4,030 |
| 2016-01-18 | 403 | 408 | 397 | 406 | 268,000 | 4,060 |
| 2016-01-15 | 420 | 420 | 405 | 411 | 221,000 | 4,110 |
| 2016-01-14 | 403 | 417 | 399 | 416 | 481,000 | 4,160 |
| 2016-01-13 | 408 | 414 | 407 | 410 | 191,000 | 4,100 |
| 2016-01-12 | 410 | 415 | 403 | 403 | 414,000 | 4,030 |
| 2016-01-08 | 417 | 425 | 412 | 413 | 274,000 | 4,130 |
| 2016-01-07 | 423 | 430 | 417 | 417 | 183,000 | 4,170 |
| 2016-01-06 | 431 | 437 | 419 | 426 | 196,000 | 4,260 |
| 2016-01-05 | 429 | 436 | 425 | 431 | 245,000 | 4,310 |
| 2016-01-04 | 440 | 441 | 427 | 428 | 238,000 | 4,280 |
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
