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 |
|---|---|---|---|---|---|
| 2026/07/24 | 6,670 | 6,920 | 6,650 | 6,890 | 117,900 |
| 2026/07/23 | 6,600 | 6,840 | 6,600 | 6,810 | 143,400 |
| 2026/07/22 | 6,610 | 6,680 | 6,560 | 6,630 | 87,900 |
| 2026/07/21 | 6,360 | 6,570 | 6,280 | 6,570 | 126,500 |
| 2026/07/17 | 6,700 | 6,740 | 6,130 | 6,260 | 181,400 |
| 2026/07/16 | 6,720 | 6,800 | 6,630 | 6,670 | 117,400 |
| 2026/07/15 | 6,650 | 6,780 | 6,620 | 6,780 | 138,200 |
| 2026/07/14 | 6,590 | 6,620 | 6,460 | 6,580 | 134,100 |
| 2026/07/13 | 6,600 | 6,720 | 6,530 | 6,530 | 199,500 |
| 2026/07/10 | 6,520 | 6,670 | 6,460 | 6,460 | 141,100 |
| 2026/07/09 | 6,530 | 6,540 | 6,380 | 6,500 | 141,500 |
| 2026/07/08 | 6,430 | 6,630 | 6,420 | 6,550 | 163,100 |
| 2026/07/07 | 6,380 | 6,620 | 6,360 | 6,360 | 150,300 |
| 2026/07/06 | 6,230 | 6,360 | 6,210 | 6,300 | 83,000 |
| 2026/07/03 | 6,380 | 6,380 | 6,170 | 6,300 | 146,600 |
| 2026/07/02 | 6,200 | 6,410 | 6,130 | 6,310 | 285,200 |
| 2026/07/01 | 6,020 | 6,130 | 6,000 | 6,100 | 185,000 |
| 2026/06/30 | 5,970 | 5,980 | 5,870 | 5,950 | 158,400 |
| 2026/06/29 | 5,990 | 6,060 | 5,880 | 5,970 | 116,600 |
| 2026/06/26 | 5,870 | 5,990 | 5,860 | 5,910 | 103,400 |
| 2026/06/25 | 5,810 | 5,920 | 5,750 | 5,890 | 89,700 |
| 2026/06/24 | 5,920 | 5,950 | 5,740 | 5,810 | 90,800 |
| 2026/06/23 | 5,960 | 5,980 | 5,870 | 5,870 | 107,900 |
| 2026/06/22 | 5,780 | 5,920 | 5,770 | 5,890 | 84,900 |
| 2026/06/19 | 5,940 | 5,970 | 5,800 | 5,800 | 175,800 |
| 2026/06/18 | 5,900 | 5,990 | 5,870 | 5,900 | 147,200 |
| 2026/06/17 | 6,070 | 6,130 | 5,820 | 5,830 | 177,400 |
| 2026/06/16 | 5,980 | 6,030 | 5,860 | 5,980 | 163,500 |
| 2026/06/15 | 6,140 | 6,180 | 5,980 | 5,980 | 141,300 |
| 2026/06/12 | 5,920 | 6,040 | 5,910 | 5,970 | 166,500 |
| 2026/06/11 | 5,820 | 5,910 | 5,690 | 5,820 | 96,700 |
| 2026/06/10 | 5,940 | 6,100 | 5,850 | 5,880 | 154,000 |
| 2026/06/09 | 5,800 | 5,980 | 5,800 | 5,910 | 189,900 |
| 2026/06/08 | 5,700 | 5,790 | 5,650 | 5,770 | 159,000 |
| 2026/06/05 | 5,790 | 5,920 | 5,740 | 5,840 | 146,500 |
| 2026/06/04 | 5,550 | 5,780 | 5,510 | 5,690 | 153,800 |
| 2026/06/03 | 5,670 | 5,700 | 5,500 | 5,630 | 264,600 |
| 2026/06/02 | 5,650 | 5,710 | 5,490 | 5,710 | 144,500 |
| 2026/06/01 | 5,850 | 5,850 | 5,670 | 5,740 | 164,500 |
| 2026/05/29 | 5,960 | 6,080 | 5,860 | 5,860 | 183,100 |
| 2026/05/28 | 6,080 | 6,080 | 5,880 | 5,960 | 137,500 |
| 2026/05/27 | 6,100 | 6,150 | 5,970 | 6,080 | 91,500 |
| 2026/05/26 | 6,100 | 6,200 | 6,000 | 6,120 | 94,500 |
| 2026/05/25 | 6,060 | 6,170 | 5,970 | 6,130 | 93,700 |
| 2026/05/22 | 6,190 | 6,200 | 6,030 | 6,060 | 122,900 |
| 2026/05/21 | 6,180 | 6,350 | 6,130 | 6,130 | 163,600 |
| 2026/05/20 | 6,270 | 6,310 | 5,980 | 6,100 | 203,600 |
| 2026/05/19 | 6,310 | 6,450 | 6,210 | 6,220 | 171,700 |
| 2026/05/18 | 6,240 | 6,330 | 6,140 | 6,180 | 239,000 |
| 2026/05/15 | 5,960 | 6,150 | 5,950 | 6,150 | 205,200 |
| 2026/05/14 | 5,810 | 5,920 | 5,750 | 5,890 | 170,900 |
| 2026/05/13 | 5,730 | 5,950 | 5,730 | 5,870 | 209,000 |
| 2026/05/12 | 5,960 | 6,010 | 5,640 | 5,760 | 255,700 |
| 2026/05/11 | 5,830 | 5,900 | 5,800 | 5,870 | 139,500 |
| 2026/05/08 | 5,890 | 5,950 | 5,700 | 5,830 | 216,400 |
| 2026/05/07 | 6,030 | 6,100 | 5,990 | 5,990 | 245,000 |
| 2026/05/01 | 5,760 | 5,800 | 5,690 | 5,780 | 85,800 |
| 2026/04/30 | 5,810 | 5,850 | 5,660 | 5,800 | 170,400 |
| 2026/04/28 | 5,660 | 5,910 | 5,660 | 5,910 | 256,700 |
| 2026/04/27 | 5,590 | 5,690 | 5,520 | 5,640 | 125,300 |
| 2026/04/24 | 5,650 | 5,760 | 5,650 | 5,690 | 95,300 |
| 2026/04/23 | 5,670 | 5,730 | 5,560 | 5,700 | 153,600 |
| 2026/04/22 | 5,700 | 5,750 | 5,540 | 5,710 | 216,300 |
| 2026/04/21 | 5,940 | 5,940 | 5,710 | 5,720 | 137,900 |
| 2026/04/20 | 6,030 | 6,040 | 5,870 | 5,890 | 102,200 |
| 2026/04/17 | 5,970 | 6,040 | 5,910 | 5,990 | 200,500 |
| 2026/04/16 | 5,930 | 6,050 | 5,890 | 5,930 | 178,700 |
| 2026/04/15 | 5,880 | 5,970 | 5,810 | 5,860 | 123,600 |
| 2026/04/14 | 5,740 | 5,810 | 5,650 | 5,780 | 195,500 |
| 2026/04/13 | 5,780 | 5,900 | 5,680 | 5,710 | 231,700 |
| 2026/04/10 | 5,930 | 6,050 | 5,850 | 5,880 | 178,200 |
| 2026/04/09 | 5,970 | 6,000 | 5,850 | 5,880 | 164,800 |
| 2026/04/08 | 6,000 | 6,050 | 5,850 | 5,900 | 195,400 |
| 2026/04/07 | 5,850 | 5,920 | 5,740 | 5,800 | 100,300 |
| 2026/04/06 | 5,840 | 5,890 | 5,780 | 5,790 | 103,700 |
| 2026/04/03 | 5,920 | 5,990 | 5,750 | 5,800 | 134,000 |
| 2026/03/27 | 5,440 | 6,370 | 5,440 | 6,340 | 1,207,200 |
| 2026/03/26 | 5,600 | 5,600 | 5,390 | 5,510 | 104,300 |
| 2026/03/25 | 5,480 | 5,600 | 5,480 | 5,560 | 116,600 |
| 2026/03/24 | 5,360 | 5,410 | 5,270 | 5,330 | 140,900 |
| 2026/03/23 | 5,140 | 5,240 | 5,040 | 5,160 | 163,900 |
| 2026/03/19 | 5,510 | 5,520 | 5,390 | 5,390 | 180,700 |
| 2026/03/18 | 5,540 | 5,600 | 5,480 | 5,600 | 122,800 |
| 2026/03/17 | 5,430 | 5,580 | 5,360 | 5,370 | 167,800 |
| 2026/03/16 | 5,330 | 5,360 | 5,220 | 5,270 | 137,100 |
| 2026/03/13 | 5,230 | 5,410 | 5,180 | 5,360 | 198,900 |
| 2026/03/12 | 5,480 | 5,500 | 5,260 | 5,300 | 232,700 |
| 2026/03/11 | 5,620 | 5,730 | 5,560 | 5,570 | 191,700 |
| 2026/03/10 | 5,460 | 5,600 | 5,420 | 5,520 | 210,500 |
| 2026/03/09 | 5,090 | 5,250 | 5,020 | 5,200 | 302,100 |
| 2026/03/06 | 5,400 | 5,620 | 5,290 | 5,590 | 236,900 |
| 2026/03/05 | 5,400 | 5,570 | 5,360 | 5,500 | 244,500 |
| 2026/03/04 | 5,380 | 5,470 | 5,060 | 5,140 | 318,400 |
| 2026/03/03 | 5,650 | 5,860 | 5,570 | 5,660 | 261,300 |
| 2026/03/02 | 5,590 | 5,780 | 5,480 | 5,730 | 372,500 |
| 2026/02/27 | 5,530 | 5,950 | 5,500 | 5,930 | 458,000 |
| 2026/02/26 | 5,370 | 5,490 | 5,330 | 5,460 | 173,100 |
| 2026/02/25 | 5,300 | 5,370 | 5,120 | 5,270 | 248,100 |
| 2026/02/24 | 5,420 | 5,430 | 5,200 | 5,320 | 251,100 |
| 2026/02/20 | 5,490 | 5,540 | 5,450 | 5,510 | 109,100 |
| 2026/02/19 | 5,480 | 5,610 | 5,460 | 5,590 | 157,900 |
| 2026/02/18 | 5,470 | 5,550 | 5,420 | 5,470 | 177,400 |
| 2026/02/17 | 5,600 | 5,640 | 5,400 | 5,400 | 196,000 |
| 2026/02/16 | 5,750 | 5,830 | 5,540 | 5,640 | 248,800 |
| 2026/02/13 | 6,000 | 6,060 | 5,710 | 5,740 | 261,900 |
| 2026/02/12 | 5,870 | 6,160 | 5,850 | 6,100 | 216,600 |
| 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 |