名古屋銀行(8522)の株価時系列情報
名古屋銀行(8522)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/10 | 5,950 | 5,990 | 5,890 | 5,940 | 139,600 |
| 2026/02/09 | 5,650 | 5,910 | 5,570 | 5,880 | 397,600 |
| 2026/02/06 | 5,260 | 5,590 | 5,150 | 5,590 | 501,700 |
| 2026/02/05 | 5,230 | 5,310 | 5,160 | 5,270 | 208,500 |
| 2026/02/04 | 5,080 | 5,180 | 5,050 | 5,130 | 162,300 |
| 2026/02/03 | 4,950 | 5,070 | 4,900 | 5,070 | 210,400 |
| 2026/02/02 | 4,960 | 4,995 | 4,790 | 4,790 | 160,700 |
| 2026/01/30 | 4,890 | 4,910 | 4,825 | 4,890 | 156,000 |
| 2026/01/29 | 4,810 | 4,870 | 4,740 | 4,855 | 133,400 |
| 2026/01/28 | 4,825 | 4,850 | 4,755 | 4,820 | 135,600 |
| 2026/01/27 | 4,800 | 4,890 | 4,755 | 4,885 | 118,100 |
| 2026/01/26 | 4,930 | 4,970 | 4,815 | 4,840 | 258,600 |
| 2026/01/23 | 4,970 | 5,190 | 4,970 | 5,090 | 163,500 |
| 2026/01/22 | 4,930 | 4,985 | 4,905 | 4,955 | 170,200 |
| 2026/01/21 | 4,800 | 4,900 | 4,760 | 4,860 | 185,900 |
| 2026/01/20 | 4,900 | 4,990 | 4,855 | 4,960 | 144,900 |
| 2026/01/19 | 4,835 | 4,945 | 4,745 | 4,930 | 144,400 |
| 2026/01/16 | 4,780 | 4,850 | 4,770 | 4,850 | 175,600 |
| 2026/01/15 | 4,735 | 4,810 | 4,720 | 4,800 | 165,900 |
| 2026/01/14 | 4,700 | 4,745 | 4,625 | 4,715 | 231,600 |
| 2026/01/13 | 4,750 | 4,770 | 4,685 | 4,695 | 155,800 |
| 2026/01/09 | 4,680 | 4,710 | 4,635 | 4,640 | 149,400 |
| 2026/01/08 | 4,660 | 4,720 | 4,620 | 4,620 | 175,900 |
| 2026/01/07 | 4,560 | 4,745 | 4,560 | 4,695 | 363,300 |
| 2026/01/06 | 4,455 | 4,625 | 4,450 | 4,560 | 247,300 |
| 2026/01/05 | 4,365 | 4,420 | 4,350 | 4,395 | 145,500 |
| 2025/12/30 | 4,370 | 4,440 | 4,345 | 4,355 | 121,200 |
| 2025/12/29 | 4,290 | 4,375 | 4,290 | 4,370 | 112,900 |
| 2025/12/26 | 4,375 | 4,390 | 4,290 | 4,320 | 100,900 |
| 2025/12/25 | 4,420 | 4,420 | 4,365 | 4,375 | 73,900 |
| 2025/12/24 | 4,480 | 4,480 | 4,355 | 4,390 | 205,600 |
| 2025/12/23 | 4,495 | 4,575 | 4,460 | 4,490 | 134,800 |
| 2025/12/22 | 4,590 | 4,595 | 4,505 | 4,530 | 103,300 |
| 2025/12/19 | 4,435 | 4,530 | 4,435 | 4,505 | 127,200 |
| 2025/12/18 | 4,420 | 4,490 | 4,375 | 4,430 | 79,200 |
| 2025/12/17 | 4,435 | 4,470 | 4,340 | 4,445 | 87,100 |
| 2025/12/16 | 4,580 | 4,595 | 4,420 | 4,435 | 123,900 |
| 2025/12/15 | 4,445 | 4,610 | 4,435 | 4,580 | 138,500 |
| 2025/12/12 | 4,435 | 4,470 | 4,405 | 4,435 | 144,700 |
| 2025/12/11 | 4,490 | 4,490 | 4,330 | 4,365 | 155,400 |
| 2025/12/10 | 4,520 | 4,525 | 4,425 | 4,445 | 104,200 |
| 2025/12/09 | 4,480 | 4,525 | 4,465 | 4,490 | 87,300 |
| 2025/12/08 | 4,445 | 4,495 | 4,410 | 4,480 | 116,600 |
| 2025/12/05 | 4,500 | 4,505 | 4,390 | 4,425 | 164,500 |
| 2025/12/04 | 4,375 | 4,550 | 4,365 | 4,545 | 165,700 |
| 2025/12/03 | 4,410 | 4,410 | 4,340 | 4,375 | 136,500 |
| 2025/12/02 | 4,425 | 4,480 | 4,330 | 4,425 | 156,500 |
| 2025/12/01 | 4,445 | 4,520 | 4,375 | 4,395 | 185,400 |
| 2025/11/28 | 4,315 | 4,375 | 4,285 | 4,375 | 148,900 |
| 2025/11/27 | 4,150 | 4,320 | 4,150 | 4,300 | 201,400 |
| 2025/11/26 | 4,050 | 4,130 | 4,035 | 4,095 | 172,200 |
| 2025/11/25 | 4,020 | 4,060 | 3,940 | 3,990 | 108,300 |
| 2025/11/21 | 4,020 | 4,095 | 3,975 | 4,000 | 226,800 |
| 2025/11/20 | 4,045 | 4,090 | 3,995 | 4,090 | 186,800 |
| 2025/11/19 | 3,945 | 4,010 | 3,880 | 3,950 | 188,900 |
| 2025/11/18 | 3,915 | 3,980 | 3,865 | 3,885 | 217,600 |
| 2025/11/17 | 3,880 | 4,005 | 3,850 | 3,985 | 192,500 |
| 2025/11/14 | 4,025 | 4,120 | 4,015 | 4,015 | 238,300 |
| 2025/11/13 | 4,060 | 4,130 | 4,040 | 4,095 | 193,100 |
| 2025/11/12 | 4,010 | 4,065 | 3,985 | 4,060 | 172,400 |
| 2025/11/11 | 4,040 | 4,060 | 3,970 | 4,010 | 142,100 |
| 2025/11/10 | 4,045 | 4,075 | 4,000 | 4,025 | 119,400 |
| 2025/11/07 | 4,055 | 4,075 | 3,965 | 3,985 | 192,600 |
| 2025/11/06 | 3,965 | 4,110 | 3,965 | 4,095 | 179,900 |
| 2025/11/05 | 3,940 | 4,000 | 3,790 | 3,955 | 188,400 |
| 2025/11/04 | 3,975 | 4,050 | 3,920 | 4,005 | 188,300 |
| 2025/10/31 | 3,980 | 4,015 | 3,895 | 3,935 | 201,700 |
| 2025/10/30 | 3,840 | 4,020 | 3,840 | 4,000 | 315,400 |
| 2025/10/29 | 3,800 | 3,835 | 3,765 | 3,795 | 131,800 |
| 2025/10/28 | 3,775 | 3,845 | 3,740 | 3,785 | 149,400 |
| 2025/10/27 | 3,775 | 3,855 | 3,750 | 3,785 | 156,600 |
| 2025/10/24 | 3,680 | 3,725 | 3,660 | 3,705 | 146,400 |
| 2025/10/23 | 3,625 | 3,685 | 3,610 | 3,680 | 168,200 |
| 2025/10/22 | 3,560 | 3,660 | 3,550 | 3,630 | 227,100 |
| 2025/10/21 | 3,615 | 3,615 | 3,550 | 3,565 | 128,900 |
| 2025/10/20 | 3,510 | 3,580 | 3,480 | 3,580 | 138,700 |
| 2025/10/17 | 3,450 | 3,460 | 3,385 | 3,445 | 198,400 |
| 2025/10/16 | 3,455 | 3,530 | 3,445 | 3,510 | 120,500 |
| 2025/10/15 | 3,385 | 3,435 | 3,345 | 3,425 | 108,500 |
| 2025/10/14 | 3,380 | 3,395 | 3,295 | 3,320 | 241,300 |
| 2025/10/10 | 3,530 | 3,550 | 3,400 | 3,445 | 418,700 |
| 2025/10/09 | 3,505 | 3,595 | 3,490 | 3,595 | 159,900 |
| 2025/10/08 | 3,460 | 3,565 | 3,455 | 3,520 | 195,300 |
| 2025/10/07 | 3,445 | 3,495 | 3,430 | 3,455 | 190,000 |
| 2025/10/06 | 3,375 | 3,450 | 3,280 | 3,435 | 299,600 |
| 2025/10/03 | 3,355 | 3,425 | 3,340 | 3,380 | 185,500 |
| 2025/10/02 | 3,390 | 3,425 | 3,340 | 3,400 | 263,300 |
| 2025/10/01 | 3,485 | 3,485 | 3,360 | 3,395 | 350,200 |
| 2025/09/30 | 3,450 | 3,570 | 3,385 | 3,555 | 277,000 |
| 2025/09/29 | 3,400 | 3,445 | 3,335 | 3,430 | 236,500 |
| 2025/09/29 | 1 -> 3.00 分割 | ||||
| 2025/09/26 | 10,110 | 10,500 | 10,110 | 10,450 | 83,100 |
| 2025/09/25 | 10,070 | 10,230 | 10,030 | 10,110 | 80,000 |
| 2025/09/24 | 10,150 | 10,180 | 9,980 | 9,980 | 71,800 |
| 2025/09/22 | 10,100 | 10,220 | 10,020 | 10,020 | 61,100 |
| 2025/09/19 | 10,010 | 10,180 | 9,930 | 10,100 | 96,800 |
| 2025/09/18 | 10,120 | 10,150 | 9,950 | 10,000 | 56,600 |
| 2025/09/17 | 10,210 | 10,240 | 10,020 | 10,070 | 49,100 |
| 2025/09/16 | 10,360 | 10,370 | 10,200 | 10,290 | 53,700 |
| 2025/09/12 | 10,560 | 10,560 | 10,380 | 10,380 | 67,100 |
| 2025/09/11 | 10,490 | 10,500 | 10,280 | 10,370 | 47,700 |
| 2025/09/10 | 10,320 | 10,530 | 10,320 | 10,490 | 45,500 |
| 2025/09/09 | 10,480 | 10,600 | 10,230 | 10,320 | 63,100 |
| 2025/09/08 | 10,490 | 10,530 | 10,380 | 10,530 | 43,500 |
| 2025/09/05 | 10,480 | 10,560 | 10,320 | 10,450 | 66,800 |
| 2025/09/04 | 10,110 | 10,420 | 10,090 | 10,400 | 81,400 |
| 2025/09/03 | 10,560 | 10,630 | 10,000 | 10,080 | 162,300 |
| 2025/09/02 | 10,160 | 10,490 | 10,060 | 10,470 | 87,600 |
| 2025/09/01 | 10,150 | 10,280 | 9,960 | 10,060 | 86,700 |
| 2025/08/29 | 10,310 | 10,330 | 10,130 | 10,150 | 85,400 |
| 2025/08/28 | 10,120 | 10,380 | 10,040 | 10,290 | 104,600 |
| 2025/08/27 | 9,970 | 10,120 | 9,960 | 10,090 | 74,400 |
| 2025/08/26 | 9,800 | 9,930 | 9,680 | 9,900 | 119,700 |
| 2025/08/25 | 9,840 | 9,840 | 9,650 | 9,800 | 61,300 |
| 2025/08/22 | 9,400 | 9,610 | 9,340 | 9,600 | 65,200 |
| 2025/08/21 | 9,360 | 9,390 | 9,300 | 9,370 | 32,800 |
| 2025/08/20 | 9,290 | 9,390 | 9,220 | 9,330 | 44,700 |
| 2025/08/19 | 9,460 | 9,460 | 9,280 | 9,290 | 65,800 |
| 2025/08/18 | 9,590 | 9,620 | 9,420 | 9,460 | 83,400 |
| 2025/08/15 | 9,320 | 9,600 | 9,320 | 9,590 | 153,200 |
| 2025/08/14 | 9,170 | 9,300 | 9,080 | 9,300 | 61,500 |
| 2025/08/13 | 9,280 | 9,390 | 9,130 | 9,200 | 86,100 |
| 2025/08/12 | 9,350 | 9,350 | 9,120 | 9,150 | 80,400 |
| 2025/08/08 | 9,100 | 9,400 | 9,010 | 9,180 | 104,800 |
| 2025/08/07 | 9,060 | 9,190 | 9,030 | 9,100 | 111,800 |
| 2025/08/06 | 9,040 | 9,300 | 8,960 | 9,150 | 131,900 |
| 2025/08/05 | 8,900 | 9,120 | 8,870 | 9,040 | 63,300 |
| 2025/08/04 | 8,820 | 8,890 | 8,690 | 8,880 | 73,200 |
| 2025/08/01 | 8,880 | 8,980 | 8,810 | 8,960 | 40,500 |
| 2025/07/31 | 8,770 | 8,900 | 8,760 | 8,880 | 48,300 |
| 2025/07/30 | 8,780 | 8,890 | 8,760 | 8,790 | 39,900 |
| 2025/07/29 | 8,670 | 8,860 | 8,640 | 8,830 | 47,600 |
| 2025/07/28 | 9,030 | 9,030 | 8,670 | 8,710 | 90,900 |
| 2025/07/25 | 9,100 | 9,200 | 9,050 | 9,140 | 80,600 |
| 2025/07/24 | 9,010 | 9,220 | 9,010 | 9,200 | 67,500 |
| 2025/07/23 | 8,850 | 8,970 | 8,690 | 8,870 | 69,600 |
| 2025/07/22 | 8,790 | 8,830 | 8,600 | 8,710 | 43,800 |
| 2025/07/18 | 8,830 | 8,830 | 8,630 | 8,730 | 44,400 |
| 2025/07/17 | 8,550 | 8,850 | 8,540 | 8,760 | 56,300 |
| 2025/07/16 | 8,570 | 8,610 | 8,510 | 8,550 | 35,400 |
| 2025/07/15 | 8,580 | 8,760 | 8,530 | 8,570 | 61,700 |
| 2025/07/14 | 8,630 | 8,650 | 8,480 | 8,570 | 52,700 |
| 2025/07/11 | 8,600 | 8,900 | 8,600 | 8,670 | 81,400 |
| 2025/07/10 | 8,570 | 8,710 | 8,490 | 8,560 | 91,200 |
| 2025/07/09 | 8,230 | 8,560 | 8,200 | 8,530 | 120,800 |
| 2025/07/08 | 8,210 | 8,280 | 8,170 | 8,240 | 53,900 |
| 2025/07/07 | 8,160 | 8,260 | 8,070 | 8,230 | 51,600 |
| 2025/07/04 | 8,000 | 8,200 | 8,000 | 8,200 | 77,300 |
| 2025/07/03 | 7,970 | 8,010 | 7,880 | 7,980 | 36,700 |
| 2025/07/02 | 7,940 | 8,020 | 7,910 | 7,970 | 58,000 |
| 2025/07/01 | 7,870 | 7,940 | 7,720 | 7,920 | 58,300 |
| 2025/06/30 | 7,940 | 8,010 | 7,880 | 7,920 | 44,900 |
| 2025/06/27 | 7,800 | 7,900 | 7,800 | 7,860 | 43,600 |
| 2025/06/26 | 7,790 | 7,820 | 7,750 | 7,820 | 35,700 |
| 2025/06/25 | 7,740 | 7,760 | 7,610 | 7,760 | 39,500 |
| 2025/06/24 | 7,670 | 7,790 | 7,640 | 7,740 | 78,300 |
| 2025/06/23 | 7,600 | 7,660 | 7,530 | 7,560 | 57,600 |
| 2025/06/20 | 7,700 | 7,700 | 7,550 | 7,600 | 83,200 |
| 2025/06/19 | 7,730 | 7,730 | 7,610 | 7,670 | 39,600 |
| 2025/06/18 | 7,610 | 7,760 | 7,570 | 7,730 | 114,800 |
| 2025/06/17 | 7,710 | 7,720 | 7,640 | 7,640 | 49,700 |
| 2025/06/16 | 7,730 | 7,810 | 7,660 | 7,700 | 45,000 |
| 2025/06/13 | 7,780 | 7,780 | 7,630 | 7,700 | 53,100 |
| 2025/06/12 | 7,800 | 7,910 | 7,760 | 7,770 | 42,200 |
| 2025/06/11 | 7,880 | 7,900 | 7,760 | 7,790 | 43,700 |
| 2025/06/10 | 8,020 | 8,040 | 7,850 | 7,860 | 57,100 |
| 2025/06/09 | 8,060 | 8,120 | 7,990 | 8,010 | 41,100 |
| 2025/06/06 | 8,060 | 8,110 | 7,950 | 8,000 | 58,800 |
| 2025/06/05 | 8,130 | 8,230 | 8,000 | 8,060 | 62,200 |
| 2025/06/04 | 8,140 | 8,360 | 8,140 | 8,280 | 61,600 |
| 2025/06/03 | 8,300 | 8,360 | 8,170 | 8,170 | 63,500 |
| 2025/06/02 | 8,000 | 8,250 | 8,000 | 8,250 | 63,900 |
| 2025/05/30 | 7,970 | 8,130 | 7,950 | 8,060 | 56,000 |
| 2025/05/29 | 7,860 | 8,060 | 7,860 | 8,000 | 62,100 |
| 2025/05/28 | 8,000 | 8,000 | 7,860 | 7,860 | 40,700 |
| 2025/05/27 | 7,820 | 7,910 | 7,740 | 7,910 | 36,000 |
| 2025/05/26 | 7,880 | 7,940 | 7,820 | 7,840 | 34,300 |
| 2025/05/23 | 7,740 | 7,950 | 7,740 | 7,890 | 66,600 |
| 2025/05/22 | 7,700 | 7,770 | 7,620 | 7,690 | 39,100 |
| 2025/05/21 | 7,690 | 7,840 | 7,690 | 7,760 | 84,400 |
| 2025/05/20 | 7,630 | 7,720 | 7,610 | 7,670 | 68,800 |
| 2025/05/19 | 7,550 | 7,650 | 7,500 | 7,620 | 56,300 |
| 2025/05/16 | 7,710 | 7,720 | 7,510 | 7,630 | 81,600 |
| 2025/05/15 | 8,000 | 8,020 | 7,720 | 7,770 | 121,800 |
| 2025/05/14 | 8,040 | 8,190 | 7,730 | 7,850 | 105,900 |
| 2025/05/13 | 8,110 | 8,230 | 7,900 | 8,000 | 136,800 |
| 2025/05/12 | 7,620 | 7,880 | 7,620 | 7,860 | 82,400 |
| 2025/05/09 | 7,300 | 7,540 | 7,300 | 7,520 | 74,500 |
| 2025/05/08 | 7,410 | 7,440 | 7,230 | 7,260 | 57,300 |
| 2025/05/07 | 7,160 | 7,500 | 7,130 | 7,420 | 103,200 |
| 2025/05/02 | 7,130 | 7,220 | 6,960 | 7,030 | 82,000 |
| 2025/05/01 | 7,540 | 7,550 | 7,170 | 7,210 | 56,600 |
| 2025/04/30 | 7,360 | 7,480 | 7,350 | 7,470 | 48,900 |
| 2025/04/28 | 7,260 | 7,340 | 7,260 | 7,290 | 57,100 |
| 2025/04/25 | 7,380 | 7,480 | 7,220 | 7,240 | 61,600 |
| 2025/04/24 | 7,430 | 7,510 | 7,330 | 7,330 | 85,000 |
| 2025/04/23 | 7,270 | 7,560 | 7,210 | 7,330 | 220,200 |
| 2025/04/22 | 6,540 | 7,070 | 6,500 | 7,060 | 161,200 |
| 2025/04/21 | 6,560 | 6,590 | 6,490 | 6,560 | 30,700 |
| 2025/04/18 | 6,530 | 6,680 | 6,530 | 6,640 | 47,200 |
| 2025/04/17 | 6,250 | 6,470 | 6,250 | 6,470 | 42,800 |