8522 (株)名古屋銀行の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,582	2,594	2,532	2,552	29,700	2,552
2020-12-29	2,565	2,601	2,536	2,600	29,700	2,600
2020-12-28	2,609	2,619	2,534	2,561	33,400	2,561
2020-12-25	2,580	2,594	2,555	2,582	16,200	2,582
2020-12-24	2,547	2,587	2,547	2,563	25,900	2,563
2020-12-23	2,579	2,579	2,475	2,529	39,800	2,529
2020-12-22	2,619	2,619	2,566	2,579	27,300	2,579
2020-12-21	2,603	2,627	2,568	2,621	27,600	2,621
2020-12-18	2,637	2,638	2,571	2,609	43,500	2,609
2020-12-17	2,650	2,665	2,611	2,647	23,500	2,647
2020-12-16	2,655	2,667	2,627	2,644	20,100	2,644
2020-12-15	2,642	2,652	2,600	2,626	18,800	2,626
2020-12-14	2,685	2,695	2,641	2,657	24,800	2,657
2020-12-11	2,688	2,702	2,635	2,685	25,200	2,685
2020-12-10	2,671	2,704	2,645	2,686	27,700	2,686
2020-12-09	2,671	2,682	2,640	2,661	29,300	2,661
2020-12-08	2,676	2,689	2,647	2,661	18,700	2,661
2020-12-07	2,771	2,771	2,670	2,688	27,700	2,688
2020-12-04	2,759	2,759	2,709	2,731	12,600	2,731
2020-12-03	2,754	2,769	2,727	2,759	22,800	2,759
2020-12-02	2,759	2,765	2,721	2,729	51,600	2,729
2020-12-01	2,715	2,742	2,671	2,720	37,900	2,720
2020-11-30	2,836	2,836	2,679	2,706	60,700	2,706
2020-11-27	2,879	2,890	2,821	2,855	56,600	2,855
2020-11-26	2,850	2,891	2,813	2,890	48,500	2,890
2020-11-25	2,960	2,960	2,806	2,822	61,200	2,822
2020-11-24	2,951	2,960	2,896	2,910	50,900	2,910
2020-11-20	2,885	2,917	2,850	2,894	19,600	2,894
2020-11-19	2,924	2,939	2,851	2,885	26,300	2,885
2020-11-18	2,959	2,990	2,936	2,945	28,700	2,945
2020-11-17	2,930	2,972	2,866	2,947	30,100	2,947
2020-11-16	2,878	2,950	2,859	2,905	53,900	2,905
2020-11-13	2,864	2,885	2,792	2,874	22,400	2,874
2020-11-12	2,833	2,883	2,793	2,864	28,000	2,864
2020-11-11	2,885	2,885	2,702	2,832	49,300	2,832
2020-11-10	2,874	2,915	2,735	2,785	50,700	2,785
2020-11-09	2,788	2,790	2,738	2,774	23,200	2,774
2020-11-06	2,715	2,785	2,649	2,752	30,900	2,752
2020-11-05	2,679	2,715	2,622	2,712	52,300	2,712
2020-11-04	2,729	2,735	2,663	2,679	45,600	2,679
2020-11-02	2,621	2,702	2,612	2,679	32,300	2,679
2020-10-30	2,669	2,669	2,577	2,589	31,000	2,589
2020-10-29	2,654	2,677	2,621	2,638	18,500	2,638
2020-10-28	2,676	2,687	2,588	2,659	26,800	2,659
2020-10-27	2,698	2,726	2,650	2,712	14,000	2,712
2020-10-26	2,685	2,711	2,685	2,707	8,300	2,707
2020-10-23	2,723	2,765	2,694	2,720	15,900	2,720
2020-10-22	2,760	2,777	2,708	2,723	17,800	2,723
2020-10-21	2,749	2,800	2,709	2,775	20,800	2,775
2020-10-20	2,775	2,803	2,693	2,699	21,100	2,699
2020-10-19	2,765	2,830	2,765	2,791	26,200	2,791
2020-10-16	2,724	2,781	2,717	2,727	22,000	2,727
2020-10-15	2,701	2,730	2,680	2,706	22,600	2,706
2020-10-14	2,690	2,718	2,665	2,699	18,600	2,699
2020-10-13	2,682	2,721	2,662	2,709	15,200	2,709
2020-10-12	2,644	2,694	2,613	2,682	14,500	2,682
2020-10-09	2,710	2,710	2,616	2,644	31,200	2,644
2020-10-08	2,661	2,717	2,635	2,694	33,600	2,694
2020-10-07	2,675	2,675	2,595	2,645	24,300	2,645
2020-10-06	2,644	2,694	2,621	2,681	44,500	2,681
2020-10-05	2,591	2,662	2,570	2,640	36,900	2,640
2020-10-02	2,592	2,592	2,523	2,527	41,400	2,527
2020-09-30	2,647	2,666	2,553	2,553	30,100	2,553
2020-09-29	2,678	2,711	2,606	2,666	43,600	2,666
2020-09-28	2,640	2,698	2,620	2,694	39,800	2,694
2020-09-25	2,521	2,615	2,521	2,600	56,600	2,600
2020-09-24	2,480	2,504	2,432	2,472	32,800	2,472
2020-09-23	2,571	2,590	2,467	2,469	34,700	2,469
2020-09-18	2,535	2,646	2,529	2,621	43,800	2,621
2020-09-17	2,440	2,562	2,440	2,535	39,100	2,535
2020-09-16	2,388	2,437	2,364	2,430	44,800	2,430
2020-09-15	2,392	2,404	2,357	2,388	33,600	2,388
2020-09-14	2,363	2,389	2,347	2,379	18,200	2,379
2020-09-11	2,329	2,379	2,329	2,359	34,700	2,359
2020-09-10	2,341	2,362	2,317	2,348	31,600	2,348
2020-09-09	2,386	2,391	2,320	2,323	47,000	2,323
2020-09-08	2,419	2,452	2,378	2,426	28,500	2,426
2020-09-07	2,400	2,433	2,370	2,421	23,400	2,421
2020-09-04	2,328	2,393	2,302	2,382	20,500	2,382
2020-09-03	2,360	2,376	2,320	2,343	22,500	2,343
2020-09-02	2,407	2,407	2,344	2,351	11,000	2,351
2020-09-01	2,352	2,378	2,339	2,367	19,300	2,367
2020-08-31	2,446	2,494	2,333	2,333	27,100	2,333
2020-08-28	2,409	2,487	2,409	2,430	23,300	2,430
2020-08-27	2,420	2,420	2,378	2,390	5,200	2,390
2020-08-26	2,404	2,424	2,394	2,424	5,800	2,424
2020-08-25	2,364	2,437	2,363	2,434	13,600	2,434
2020-08-24	2,390	2,390	2,333	2,350	12,500	2,350
2020-08-21	2,450	2,452	2,386	2,393	16,400	2,393
2020-08-20	2,465	2,465	2,421	2,444	18,700	2,444
2020-08-19	2,503	2,503	2,461	2,469	11,000	2,469
2020-08-18	2,500	2,549	2,475	2,526	25,300	2,526
2020-08-17	2,503	2,539	2,503	2,508	15,000	2,508
2020-08-14	2,549	2,549	2,500	2,533	14,800	2,533
2020-08-13	2,493	2,535	2,471	2,526	21,600	2,526
2020-08-12	2,449	2,500	2,448	2,469	28,000	2,469
2020-08-11	2,339	2,462	2,336	2,449	31,800	2,449
2020-08-07	2,294	2,343	2,291	2,294	17,800	2,294
2020-08-06	2,389	2,389	2,320	2,341	15,200	2,341
2020-08-05	2,341	2,341	2,279	2,289	16,500	2,289
2020-08-04	2,282	2,366	2,264	2,355	22,900	2,355
2020-08-03	2,197	2,248	2,184	2,242	16,200	2,242
2020-07-31	2,330	2,330	2,197	2,197	18,100	2,197
2020-07-30	2,348	2,348	2,283	2,322	16,900	2,322
2020-07-29	2,357	2,357	2,320	2,327	12,400	2,327
2020-07-28	2,424	2,424	2,367	2,375	16,300	2,375
2020-07-27	2,385	2,430	2,367	2,430	17,200	2,430
2020-07-22	2,437	2,443	2,388	2,398	13,800	2,398
2020-07-21	2,399	2,424	2,365	2,420	17,400	2,420
2020-07-20	2,368	2,391	2,329	2,382	12,400	2,382
2020-07-17	2,374	2,374	2,342	2,361	12,100	2,361
2020-07-16	2,426	2,434	2,346	2,352	16,700	2,352
2020-07-15	2,365	2,463	2,355	2,429	34,200	2,429
2020-07-14	2,389	2,389	2,324	2,342	12,800	2,342
2020-07-13	2,321	2,388	2,321	2,378	23,100	2,378
2020-07-10	2,322	2,335	2,282	2,296	29,500	2,296
2020-07-09	2,330	2,382	2,320	2,333	19,100	2,333
2020-07-08	2,357	2,407	2,333	2,333	12,600	2,333
2020-07-07	2,439	2,449	2,351	2,377	11,500	2,377
2020-07-06	2,323	2,419	2,323	2,409	15,900	2,409
2020-07-03	2,367	2,376	2,324	2,373	11,700	2,373
2020-07-02	2,399	2,399	2,330	2,355	33,500	2,355
2020-07-01	2,355	2,385	2,305	2,380	31,700	2,380
2020-06-30	2,391	2,421	2,314	2,314	28,900	2,314
2020-06-29	2,404	2,414	2,306	2,345	39,600	2,345
2020-06-26	2,449	2,476	2,432	2,464	17,700	2,464
2020-06-25	2,383	2,410	2,368	2,395	17,600	2,395
2020-06-24	2,453	2,453	2,396	2,396	9,600	2,396
2020-06-23	2,471	2,487	2,435	2,453	16,400	2,453
2020-06-22	2,441	2,452	2,392	2,423	9,000	2,423
2020-06-19	2,471	2,477	2,417	2,439	27,700	2,439
2020-06-18	2,470	2,471	2,418	2,466	18,300	2,466
2020-06-17	2,480	2,505	2,452	2,484	17,500	2,484
2020-06-16	2,444	2,498	2,444	2,477	31,700	2,477
2020-06-15	2,398	2,426	2,391	2,397	25,500	2,397
2020-06-12	2,369	2,401	2,315	2,391	40,100	2,391
2020-06-11	2,512	2,512	2,433	2,436	25,500	2,436
2020-06-10	2,501	2,542	2,495	2,523	18,200	2,523
2020-06-09	2,571	2,571	2,500	2,521	22,200	2,521
2020-06-08	2,509	2,548	2,509	2,532	27,200	2,532
2020-06-05	2,450	2,497	2,443	2,485	25,300	2,485
2020-06-04	2,414	2,437	2,384	2,435	29,600	2,435
2020-06-03	2,369	2,386	2,350	2,373	26,200	2,373
2020-06-02	2,337	2,366	2,320	2,342	38,900	2,342
2020-06-01	2,360	2,360	2,295	2,330	25,500	2,330
2020-05-29	2,341	2,379	2,331	2,360	43,500	2,360
2020-05-28	2,300	2,373	2,294	2,355	49,600	2,355
2020-05-27	2,249	2,295	2,202	2,279	37,400	2,279
2020-05-26	2,180	2,244	2,175	2,240	31,000	2,240
2020-05-25	2,142	2,173	2,142	2,165	15,800	2,165
2020-05-22	2,158	2,158	2,102	2,147	19,600	2,147
2020-05-21	2,148	2,170	2,126	2,163	15,600	2,163
2020-05-20	2,151	2,159	2,131	2,148	17,500	2,148
2020-05-19	2,166	2,188	2,144	2,168	30,300	2,168
2020-05-18	2,082	2,119	2,076	2,116	28,900	2,116
2020-05-15	2,065	2,086	2,043	2,082	29,900	2,082
2020-05-14	2,109	2,109	2,035	2,044	47,900	2,044
2020-05-13	2,155	2,164	2,105	2,116	50,000	2,116
2020-05-12	2,271	2,271	2,201	2,205	38,100	2,205
2020-05-11	2,259	2,321	2,239	2,294	18,300	2,294
2020-05-08	2,253	2,288	2,222	2,266	22,500	2,266
2020-05-07	2,241	2,259	2,184	2,209	32,100	2,209
2020-05-01	2,242	2,259	2,213	2,228	19,200	2,228
2020-04-30	2,249	2,287	2,234	2,262	54,300	2,262
2020-04-28	2,199	2,217	2,144	2,205	89,900	2,205
2020-04-27	2,142	2,182	2,081	2,175	36,600	2,175
2020-04-24	2,136	2,136	2,082	2,106	66,800	2,106
2020-04-23	2,094	2,154	2,083	2,147	42,100	2,147
2020-04-22	2,127	2,131	2,073	2,106	36,100	2,106
2020-04-21	2,150	2,150	2,096	2,140	59,100	2,140
2020-04-20	2,170	2,198	2,151	2,175	35,600	2,175
2020-04-17	2,202	2,210	2,150	2,176	41,500	2,176
2020-04-16	2,173	2,200	2,159	2,200	48,300	2,200
2020-04-15	2,295	2,295	2,186	2,209	47,500	2,209
2020-04-14	2,287	2,330	2,230	2,304	35,400	2,304
2020-04-13	2,352	2,357	2,269	2,286	24,900	2,286
2020-04-10	2,250	2,404	2,250	2,402	32,700	2,402
2020-04-09	2,301	2,337	2,229	2,273	33,300	2,273
2020-04-08	2,304	2,350	2,266	2,315	48,400	2,315
2020-04-07	2,336	2,344	2,251	2,307	35,700	2,307
2020-04-06	2,292	2,332	2,244	2,309	36,700	2,309
2020-04-03	2,368	2,384	2,265	2,309	29,700	2,309
2020-04-02	2,466	2,473	2,291	2,394	26,900	2,394
2020-04-01	2,597	2,597	2,404	2,472	36,500	2,472
2020-03-31	2,767	2,836	2,562	2,614	24,700	2,614
2020-03-30	2,711	2,814	2,615	2,784	51,100	2,784
2020-03-27	2,550	2,746	2,542	2,746	66,900	2,746
2020-03-26	2,449	2,540	2,297	2,499	39,800	2,499
2020-03-25	2,377	2,466	2,255	2,411	47,000	2,411
2020-03-24	2,478	2,478	2,314	2,377	45,100	2,377
2020-03-23	2,318	2,470	2,267	2,430	51,900	2,430
2020-03-19	2,244	2,296	2,110	2,272	66,900	2,272
2020-03-18	2,470	2,470	2,211	2,223	41,400	2,223
2020-03-17	2,161	2,458	2,116	2,438	52,700	2,438
2020-03-16	2,135	2,251	2,105	2,203	30,900	2,203
2020-03-13	2,107	2,194	2,037	2,135	61,300	2,135
2020-03-12	2,339	2,344	2,225	2,264	38,800	2,264
2020-03-11	2,463	2,478	2,354	2,364	25,800	2,364
2020-03-10	2,347	2,480	2,225	2,474	36,200	2,474
2020-03-09	2,501	2,510	2,354	2,381	29,600	2,381
2020-03-06	2,656	2,656	2,542	2,567	32,500	2,567
2020-03-05	2,746	2,773	2,690	2,706	35,700	2,706
2020-03-04	2,780	2,780	2,714	2,746	35,300	2,746
2020-03-03	2,926	2,941	2,800	2,818	51,100	2,818
2020-03-02	2,896	2,999	2,844	2,892	52,400	2,892
2020-02-28	3,020	3,085	2,895	2,896	55,900	2,896
2020-02-27	3,285	3,285	3,205	3,250	93,000	3,250
2020-02-26	3,260	3,285	3,235	3,285	25,100	3,285
2020-02-25	3,305	3,325	3,265	3,280	41,300	3,280
2020-02-21	3,380	3,410	3,365	3,390	10,800	3,390
2020-02-20	3,375	3,385	3,345	3,380	12,900	3,380
2020-02-19	3,390	3,390	3,335	3,340	19,200	3,340
2020-02-18	3,365	3,365	3,325	3,360	24,300	3,360
2020-02-17	3,385	3,385	3,320	3,370	13,300	3,370
2020-02-14	3,340	3,400	3,335	3,385	16,300	3,385
2020-02-13	3,395	3,395	3,325	3,340	8,500	3,340
2020-02-12	3,380	3,400	3,325	3,400	17,100	3,400
2020-02-10	3,325	3,370	3,325	3,345	10,000	3,345
2020-02-07	3,440	3,440	3,340	3,360	7,200	3,360
2020-02-06	3,400	3,450	3,375	3,440	22,400	3,440
2020-02-05	3,315	3,350	3,315	3,330	11,300	3,330
2020-02-04	3,215	3,320	3,210	3,320	16,500	3,320
2020-02-03	3,190	3,240	3,175	3,235	18,100	3,235
2020-01-31	3,310	3,315	3,190	3,215	19,800	3,215
2020-01-30	3,300	3,305	3,265	3,280	17,800	3,280
2020-01-29	3,300	3,315	3,295	3,300	20,400	3,300
2020-01-28	3,245	3,320	3,245	3,305	24,600	3,305
2020-01-27	3,220	3,305	3,190	3,295	28,800	3,295
2020-01-24	3,305	3,305	3,225	3,225	11,500	3,225
2020-01-23	3,300	3,320	3,290	3,300	12,900	3,300
2020-01-22	3,285	3,320	3,270	3,300	12,500	3,300
2020-01-21	3,280	3,280	3,260	3,270	10,300	3,270
2020-01-20	3,235	3,265	3,235	3,255	10,100	3,255
2020-01-17	3,220	3,245	3,200	3,215	11,600	3,215
2020-01-16	3,190	3,220	3,185	3,200	6,300	3,200
2020-01-15	3,200	3,210	3,155	3,190	19,500	3,190
2020-01-14	3,330	3,330	3,180	3,180	23,900	3,180
2020-01-10	3,350	3,350	3,320	3,330	4,200	3,330
2020-01-09	3,335	3,365	3,305	3,330	7,900	3,330
2020-01-08	3,320	3,340	3,275	3,295	18,300	3,295
2020-01-07	3,320	3,385	3,310	3,365	24,000	3,365
2020-01-06	3,340	3,365	3,280	3,295	27,100	3,295

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

8522 (株)名古屋銀行 の時系列データ [2020年度]

8522 (株)名古屋銀行の時系列データ [2020年度]