8522 (株)名古屋銀行の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,776	2,796	2,744	2,744	34,400	2,744
2021-12-29	2,710	2,818	2,710	2,813	50,000	2,813
2021-12-28	2,702	2,734	2,624	2,723	68,600	2,723
2021-12-27	2,710	2,716	2,658	2,710	35,200	2,710
2021-12-24	2,735	2,735	2,694	2,696	26,000	2,696
2021-12-23	2,740	2,765	2,730	2,740	34,800	2,740
2021-12-22	2,720	2,758	2,709	2,748	51,100	2,748
2021-12-21	2,715	2,734	2,679	2,696	58,200	2,696
2021-12-20	2,682	2,712	2,655	2,670	122,500	2,670
2021-12-17	2,635	2,701	2,620	2,685	116,700	2,685
2021-12-16	2,575	2,634	2,555	2,627	58,700	2,627
2021-12-15	2,521	2,577	2,505	2,575	45,700	2,575
2021-12-14	2,527	2,542	2,490	2,516	67,700	2,516
2021-12-13	2,543	2,543	2,504	2,527	54,100	2,527
2021-12-10	2,529	2,541	2,513	2,535	79,300	2,535
2021-12-09	2,500	2,534	2,492	2,528	48,600	2,528
2021-12-08	2,516	2,569	2,505	2,509	89,000	2,509
2021-12-07	2,454	2,511	2,406	2,502	84,800	2,502
2021-12-06	2,400	2,450	2,398	2,430	97,200	2,430
2021-12-03	2,310	2,398	2,292	2,395	138,600	2,395
2021-12-02	2,245	2,291	2,223	2,277	101,700	2,277
2021-12-01	2,174	2,259	2,152	2,252	112,100	2,252
2021-11-30	2,193	2,227	2,183	2,193	555,900	2,193
2021-11-29	2,141	2,214	2,122	2,193	146,800	2,193
2021-11-26	2,205	2,210	2,151	2,166	123,700	2,166
2021-11-25	2,225	2,263	2,210	2,239	75,200	2,239
2021-11-24	2,249	2,276	2,224	2,240	93,200	2,240
2021-11-22	2,185	2,209	2,168	2,200	49,700	2,200
2021-11-19	2,191	2,201	2,173	2,201	90,600	2,201
2021-11-18	2,213	2,226	2,157	2,220	115,700	2,220
2021-11-17	2,282	2,282	2,220	2,220	68,700	2,220
2021-11-16	2,294	2,310	2,274	2,283	58,300	2,283
2021-11-15	2,330	2,335	2,289	2,289	64,100	2,289
2021-11-12	2,331	2,357	2,316	2,331	81,600	2,331
2021-11-11	2,341	2,351	2,313	2,331	53,600	2,331
2021-11-10	2,373	2,384	2,333	2,360	42,100	2,360
2021-11-09	2,411	2,412	2,363	2,366	49,800	2,366
2021-11-08	2,442	2,446	2,416	2,416	17,600	2,416
2021-11-05	2,496	2,496	2,427	2,437	36,000	2,437
2021-11-04	2,473	2,514	2,453	2,496	78,000	2,496
2021-11-02	2,430	2,473	2,420	2,465	66,600	2,465
2021-11-01	2,453	2,468	2,438	2,468	32,600	2,468
2021-10-29	2,436	2,436	2,397	2,419	39,800	2,419
2021-10-28	2,466	2,466	2,404	2,435	136,800	2,435
2021-10-27	2,522	2,522	2,474	2,480	37,800	2,480
2021-10-26	2,512	2,530	2,494	2,522	25,300	2,522
2021-10-25	2,523	2,544	2,504	2,518	21,900	2,518
2021-10-22	2,526	2,543	2,519	2,534	20,900	2,534
2021-10-21	2,520	2,555	2,518	2,531	24,800	2,531
2021-10-20	2,532	2,591	2,519	2,534	24,000	2,534
2021-10-19	2,519	2,522	2,489	2,516	18,300	2,516
2021-10-18	2,542	2,551	2,505	2,524	22,000	2,524
2021-10-15	2,528	2,554	2,503	2,545	17,900	2,545
2021-10-14	2,527	2,529	2,490	2,505	26,300	2,505
2021-10-13	2,574	2,574	2,530	2,548	20,200	2,548
2021-10-12	2,635	2,635	2,585	2,595	17,800	2,595
2021-10-11	2,660	2,681	2,626	2,642	14,600	2,642
2021-10-08	2,654	2,670	2,625	2,657	23,400	2,657
2021-10-07	2,641	2,641	2,588	2,610	19,000	2,610
2021-10-06	2,597	2,656	2,590	2,629	18,200	2,629
2021-10-05	2,592	2,627	2,580	2,581	30,500	2,581
2021-10-04	2,632	2,647	2,599	2,624	23,800	2,624
2021-10-01	2,619	2,642	2,595	2,606	32,700	2,606
2021-09-30	2,696	2,733	2,650	2,653	31,600	2,653
2021-09-29	2,744	2,746	2,656	2,688	44,400	2,688
2021-09-28	2,810	2,819	2,766	2,796	41,400	2,796
2021-09-27	2,815	2,835	2,796	2,807	17,400	2,807
2021-09-24	2,810	2,842	2,787	2,815	34,600	2,815
2021-09-22	2,758	2,779	2,734	2,740	25,200	2,740
2021-09-21	2,796	2,850	2,772	2,772	31,200	2,772
2021-09-17	2,844	2,870	2,820	2,841	30,800	2,841
2021-09-16	2,841	2,841	2,775	2,829	22,100	2,829
2021-09-15	2,839	2,853	2,796	2,821	22,600	2,821
2021-09-14	2,870	2,890	2,836	2,889	31,300	2,889
2021-09-13	2,784	2,873	2,772	2,873	24,400	2,873
2021-09-10	2,722	2,800	2,722	2,800	40,500	2,800
2021-09-09	2,730	2,749	2,703	2,716	20,000	2,716
2021-09-08	2,699	2,768	2,699	2,744	32,300	2,744
2021-09-07	2,695	2,699	2,657	2,694	21,000	2,694
2021-09-06	2,673	2,683	2,645	2,679	22,900	2,679
2021-09-03	2,658	2,686	2,654	2,682	27,700	2,682
2021-09-02	2,694	2,694	2,639	2,658	26,900	2,658
2021-09-01	2,654	2,690	2,653	2,677	22,200	2,677
2021-08-31	2,677	2,686	2,617	2,656	27,900	2,656
2021-08-30	2,642	2,694	2,639	2,677	18,200	2,677
2021-08-27	2,625	2,654	2,599	2,643	21,000	2,643
2021-08-26	2,551	2,613	2,551	2,609	21,200	2,609
2021-08-25	2,519	2,556	2,519	2,551	17,600	2,551
2021-08-24	2,478	2,529	2,475	2,529	26,200	2,529
2021-08-23	2,452	2,497	2,452	2,466	22,100	2,466
2021-08-20	2,442	2,473	2,426	2,451	23,100	2,451
2021-08-19	2,476	2,487	2,438	2,438	12,300	2,438
2021-08-18	2,457	2,494	2,457	2,476	19,000	2,476
2021-08-17	2,437	2,471	2,432	2,446	15,800	2,446
2021-08-16	2,485	2,485	2,425	2,434	22,100	2,434
2021-08-13	2,503	2,506	2,485	2,491	8,300	2,491
2021-08-12	2,525	2,542	2,492	2,492	13,400	2,492
2021-08-11	2,499	2,544	2,499	2,526	23,000	2,526
2021-08-10	2,504	2,520	2,450	2,462	23,900	2,462
2021-08-06	2,513	2,513	2,472	2,488	10,000	2,488
2021-08-05	2,488	2,524	2,481	2,503	16,600	2,503
2021-08-04	2,534	2,583	2,526	2,538	16,200	2,538
2021-08-03	2,541	2,555	2,524	2,534	17,600	2,534
2021-08-02	2,500	2,585	2,488	2,567	23,300	2,567
2021-07-30	2,486	2,486	2,451	2,467	25,600	2,467
2021-07-29	2,494	2,495	2,454	2,462	7,900	2,462
2021-07-28	2,473	2,521	2,473	2,489	19,400	2,489
2021-07-27	2,452	2,506	2,448	2,505	18,600	2,505
2021-07-26	2,441	2,444	2,406	2,437	18,900	2,437
2021-07-21	2,449	2,452	2,396	2,396	26,200	2,396
2021-07-20	2,405	2,458	2,384	2,401	26,100	2,401
2021-07-19	2,500	2,500	2,421	2,428	30,600	2,428
2021-07-16	2,506	2,531	2,492	2,518	24,700	2,518
2021-07-15	2,569	2,577	2,518	2,533	25,300	2,533
2021-07-14	2,566	2,598	2,550	2,550	16,300	2,550
2021-07-13	2,533	2,581	2,533	2,578	23,500	2,578
2021-07-12	2,474	2,530	2,460	2,522	32,300	2,522
2021-07-09	2,400	2,410	2,374	2,400	39,300	2,400
2021-07-08	2,446	2,459	2,431	2,431	24,300	2,431
2021-07-07	2,477	2,496	2,445	2,454	19,200	2,454
2021-07-06	2,513	2,531	2,497	2,522	9,000	2,522
2021-07-05	2,518	2,518	2,481	2,481	17,100	2,481
2021-07-02	2,504	2,547	2,504	2,544	26,600	2,544
2021-07-01	2,476	2,528	2,476	2,520	27,000	2,520
2021-06-30	2,530	2,530	2,475	2,475	21,800	2,475
2021-06-29	2,574	2,574	2,512	2,517	25,000	2,517
2021-06-28	2,576	2,611	2,568	2,595	23,100	2,595
2021-06-25	2,550	2,580	2,550	2,572	13,300	2,572
2021-06-24	2,530	2,540	2,517	2,535	14,000	2,535
2021-06-23	2,574	2,574	2,535	2,548	13,100	2,548
2021-06-22	2,541	2,583	2,541	2,574	29,600	2,574
2021-06-21	2,535	2,535	2,480	2,482	32,500	2,482
2021-06-18	2,580	2,592	2,547	2,564	43,600	2,564
2021-06-17	2,593	2,620	2,586	2,605	18,300	2,605
2021-06-16	2,575	2,586	2,551	2,567	22,500	2,567
2021-06-15	2,566	2,589	2,558	2,584	21,300	2,584
2021-06-14	2,628	2,628	2,572	2,585	20,500	2,585
2021-06-11	2,640	2,640	2,597	2,597	53,900	2,597
2021-06-10	2,635	2,659	2,620	2,647	25,500	2,647
2021-06-09	2,639	2,662	2,639	2,653	13,100	2,653
2021-06-08	2,639	2,669	2,637	2,647	14,400	2,647
2021-06-07	2,668	2,668	2,630	2,639	24,400	2,639
2021-06-04	2,699	2,700	2,660	2,661	15,000	2,661
2021-06-03	2,650	2,688	2,650	2,668	31,300	2,668
2021-06-02	2,667	2,709	2,653	2,675	29,500	2,675
2021-06-01	2,673	2,682	2,630	2,669	27,000	2,669
2021-05-31	2,701	2,701	2,635	2,651	28,200	2,651
2021-05-28	2,663	2,712	2,645	2,707	34,900	2,707
2021-05-27	2,687	2,726	2,625	2,625	40,300	2,625
2021-05-26	2,770	2,770	2,679	2,714	20,000	2,714
2021-05-25	2,843	2,850	2,788	2,795	21,500	2,795
2021-05-24	2,826	2,859	2,813	2,837	13,700	2,837
2021-05-21	2,848	2,848	2,806	2,806	20,600	2,806
2021-05-20	2,830	2,873	2,824	2,848	21,200	2,848
2021-05-19	2,812	2,855	2,805	2,811	26,600	2,811
2021-05-18	2,808	2,845	2,802	2,844	31,700	2,844
2021-05-17	2,774	2,803	2,760	2,800	28,600	2,800
2021-05-14	2,718	2,778	2,718	2,760	27,600	2,760
2021-05-13	2,724	2,777	2,688	2,697	30,300	2,697
2021-05-12	2,725	2,755	2,681	2,724	32,600	2,724
2021-05-11	2,788	2,820	2,723	2,725	34,100	2,725
2021-05-10	2,761	2,811	2,760	2,811	19,300	2,811
2021-05-07	2,791	2,841	2,777	2,777	37,000	2,777
2021-05-06	2,763	2,810	2,743	2,771	40,600	2,771
2021-04-30	2,759	2,795	2,713	2,715	36,900	2,715
2021-04-28	2,821	2,848	2,758	2,760	40,700	2,760
2021-04-27	2,806	2,845	2,778	2,821	39,800	2,821
2021-04-26	2,786	2,813	2,770	2,798	21,800	2,798
2021-04-23	2,790	2,805	2,767	2,800	16,300	2,800
2021-04-22	2,798	2,825	2,780	2,799	18,800	2,799
2021-04-21	2,778	2,806	2,760	2,777	27,400	2,777
2021-04-20	2,882	2,882	2,814	2,825	38,400	2,825
2021-04-19	2,901	2,919	2,888	2,900	18,900	2,900
2021-04-16	2,926	2,926	2,885	2,898	13,400	2,898
2021-04-15	2,924	2,971	2,905	2,926	13,300	2,926
2021-04-14	2,932	2,932	2,886	2,923	20,300	2,923
2021-04-13	2,951	2,986	2,938	2,939	15,700	2,939
2021-04-12	2,976	2,989	2,947	2,973	23,600	2,973
2021-04-09	2,970	3,005	2,962	2,972	35,400	2,972
2021-04-08	3,050	3,120	2,957	2,970	59,700	2,970
2021-04-07	3,025	3,140	3,025	3,090	28,000	3,090
2021-04-06	3,190	3,200	3,075	3,095	25,900	3,095
2021-04-05	3,150	3,220	3,140	3,210	31,000	3,210
2021-04-02	3,100	3,150	3,080	3,125	26,100	3,125
2021-04-01	3,170	3,170	3,080	3,085	30,000	3,085
2021-03-31	3,240	3,265	3,150	3,150	22,200	3,150
2021-03-30	3,260	3,285	3,210	3,270	31,600	3,270
2021-03-29	3,325	3,350	3,230	3,295	54,000	3,295
2021-03-26	3,385	3,390	3,275	3,305	30,900	3,305
2021-03-25	3,280	3,355	3,235	3,315	28,300	3,315
2021-03-24	3,290	3,295	3,180	3,225	42,400	3,225
2021-03-23	3,510	3,510	3,345	3,360	44,900	3,360
2021-03-22	3,420	3,510	3,400	3,480	38,800	3,480
2021-03-19	3,455	3,555	3,385	3,420	103,300	3,420
2021-03-18	3,340	3,395	3,290	3,390	42,600	3,390
2021-03-17	3,295	3,340	3,285	3,330	32,800	3,330
2021-03-16	3,310	3,350	3,245	3,290	50,500	3,290
2021-03-15	3,215	3,330	3,200	3,320	41,000	3,320
2021-03-12	3,240	3,240	3,150	3,180	68,400	3,180
2021-03-11	3,155	3,275	3,150	3,255	41,000	3,255
2021-03-10	3,135	3,170	3,085	3,155	41,300	3,155
2021-03-09	3,150	3,185	3,095	3,165	43,300	3,165
2021-03-08	3,080	3,125	3,060	3,085	25,900	3,085
2021-03-05	3,010	3,050	2,997	3,040	46,500	3,040
2021-03-04	2,973	3,030	2,951	3,010	35,200	3,010
2021-03-03	2,907	2,974	2,890	2,973	28,600	2,973
2021-03-02	2,939	2,939	2,838	2,918	43,600	2,918
2021-03-01	2,845	2,949	2,840	2,939	49,500	2,939
2021-02-26	2,904	2,919	2,852	2,852	42,800	2,852
2021-02-25	2,897	2,970	2,890	2,904	51,800	2,904
2021-02-24	2,864	2,907	2,834	2,881	44,700	2,881
2021-02-22	2,801	2,903	2,801	2,842	37,600	2,842
2021-02-19	2,847	2,853	2,795	2,809	23,000	2,809
2021-02-18	2,899	2,899	2,837	2,847	36,400	2,847
2021-02-17	2,818	2,888	2,816	2,880	28,200	2,880
2021-02-16	2,776	2,878	2,776	2,822	43,500	2,822
2021-02-15	2,780	2,788	2,750	2,780	25,700	2,780
2021-02-12	2,741	2,768	2,731	2,753	25,200	2,753
2021-02-10	2,788	2,788	2,704	2,713	27,100	2,713
2021-02-09	2,803	2,806	2,764	2,787	29,800	2,787
2021-02-08	2,718	2,798	2,686	2,794	36,800	2,794
2021-02-05	2,732	2,732	2,686	2,714	24,600	2,714
2021-02-04	2,682	2,734	2,682	2,716	18,200	2,716
2021-02-03	2,633	2,696	2,628	2,684	25,800	2,684
2021-02-02	2,603	2,643	2,598	2,633	36,700	2,633
2021-02-01	2,589	2,641	2,564	2,603	36,200	2,603
2021-01-29	2,608	2,670	2,590	2,600	34,300	2,600
2021-01-28	2,612	2,646	2,609	2,610	148,200	2,610
2021-01-27	2,705	2,705	2,640	2,662	35,500	2,662
2021-01-26	2,707	2,729	2,664	2,664	40,200	2,664
2021-01-25	2,652	2,720	2,649	2,707	36,500	2,707
2021-01-22	2,653	2,667	2,626	2,661	29,900	2,661
2021-01-21	2,704	2,725	2,646	2,679	35,000	2,679
2021-01-20	2,700	2,723	2,670	2,693	28,400	2,693
2021-01-19	2,743	2,749	2,694	2,700	35,600	2,700
2021-01-18	2,674	2,743	2,643	2,742	37,700	2,742
2021-01-15	2,731	2,745	2,680	2,680	35,300	2,680
2021-01-14	2,730	2,745	2,710	2,723	37,100	2,723
2021-01-13	2,731	2,755	2,714	2,733	36,600	2,733
2021-01-12	2,692	2,760	2,676	2,744	50,900	2,744
2021-01-08	2,645	2,707	2,611	2,692	45,200	2,692
2021-01-07	2,648	2,677	2,635	2,645	42,800	2,645
2021-01-06	2,534	2,608	2,534	2,598	28,600	2,598
2021-01-05	2,498	2,538	2,488	2,534	38,000	2,534
2021-01-04	2,543	2,543	2,483	2,501	24,800	2,501

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11月
日	月	火	水	木	金	土
« 10月31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

8522 (株)名古屋銀行 の時系列データ [2021年度]

8522 (株)名古屋銀行の時系列データ [2021年度]