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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 6,420 | 6,490 | 6,220 | 6,260 | 64,700 |
| 2025/04/15 | 6,400 | 6,470 | 6,350 | 6,410 | 40,200 |
| 2025/04/14 | 6,130 | 6,350 | 6,040 | 6,300 | 56,800 |
| 2025/04/11 | 6,030 | 6,160 | 5,900 | 6,110 | 88,600 |
| 2025/04/10 | 6,460 | 6,470 | 6,280 | 6,330 | 169,400 |
| 2025/04/09 | 5,830 | 5,940 | 5,700 | 5,760 | 166,800 |
| 2025/04/08 | 6,060 | 6,320 | 6,030 | 6,200 | 85,800 |
| 2025/04/07 | 5,660 | 5,770 | 5,440 | 5,610 | 123,100 |
| 2025/04/04 | 6,700 | 6,700 | 6,170 | 6,360 | 126,300 |
| 2025/04/03 | 7,230 | 7,290 | 6,900 | 7,010 | 126,700 |
| 2025/04/02 | 7,730 | 7,730 | 7,540 | 7,680 | 61,700 |
| 2025/04/01 | 7,920 | 8,000 | 7,730 | 7,770 | 49,700 |
| 2025/03/31 | 7,910 | 7,980 | 7,740 | 7,870 | 106,500 |
| 2025/03/28 | 8,280 | 8,430 | 8,140 | 8,210 | 81,800 |
| 2025/03/27 | 8,080 | 8,320 | 8,010 | 8,320 | 166,600 |
| 2025/03/26 | 8,040 | 8,060 | 7,930 | 8,040 | 51,600 |
| 2025/03/25 | 8,170 | 8,170 | 7,980 | 8,020 | 61,400 |
| 2025/03/24 | 8,250 | 8,250 | 8,100 | 8,120 | 49,100 |
| 2025/03/21 | 7,980 | 8,240 | 7,980 | 8,230 | 72,000 |
| 2025/03/19 | 7,900 | 8,020 | 7,860 | 7,930 | 74,100 |
| 2025/03/18 | 7,790 | 8,020 | 7,750 | 7,970 | 98,100 |
| 2025/03/17 | 7,640 | 7,690 | 7,560 | 7,640 | 67,300 |
| 2025/03/14 | 7,410 | 7,570 | 7,360 | 7,570 | 56,200 |
| 2025/03/13 | 7,380 | 7,490 | 7,340 | 7,400 | 88,800 |
| 2025/03/12 | 7,170 | 7,340 | 7,170 | 7,330 | 46,700 |
| 2025/03/11 | 7,190 | 7,270 | 6,970 | 7,150 | 74,200 |
| 2025/03/10 | 7,500 | 7,520 | 7,340 | 7,340 | 32,300 |
| 2025/03/07 | 7,430 | 7,480 | 7,310 | 7,460 | 54,300 |
| 2025/03/06 | 7,410 | 7,540 | 7,380 | 7,520 | 52,800 |
| 2025/03/05 | 7,210 | 7,430 | 7,210 | 7,360 | 48,300 |
| 2025/03/04 | 7,240 | 7,290 | 7,130 | 7,260 | 49,700 |
| 2025/03/03 | 7,300 | 7,350 | 7,170 | 7,260 | 52,900 |
| 2025/02/28 | 7,310 | 7,310 | 7,130 | 7,170 | 54,600 |
| 2025/02/27 | 7,400 | 7,430 | 7,240 | 7,350 | 56,700 |
| 2025/02/26 | 7,330 | 7,380 | 7,290 | 7,370 | 33,100 |
| 2025/02/25 | 7,320 | 7,430 | 7,290 | 7,320 | 53,700 |
| 2025/02/21 | 7,410 | 7,440 | 7,330 | 7,440 | 51,700 |
| 2025/02/20 | 7,540 | 7,610 | 7,380 | 7,480 | 61,700 |
| 2025/02/19 | 7,730 | 7,860 | 7,500 | 7,540 | 65,400 |
| 2025/02/18 | 7,700 | 7,840 | 7,640 | 7,720 | 40,300 |
| 2025/02/17 | 7,650 | 7,760 | 7,590 | 7,660 | 43,500 |
| 2025/02/14 | 7,470 | 7,680 | 7,340 | 7,650 | 58,400 |
| 2025/02/13 | 7,580 | 7,580 | 7,350 | 7,420 | 75,300 |
| 2025/02/12 | 7,430 | 7,620 | 7,390 | 7,590 | 66,700 |
| 2025/02/10 | 7,480 | 7,530 | 7,290 | 7,340 | 52,000 |
| 2025/02/07 | 7,450 | 7,490 | 7,320 | 7,410 | 68,500 |
| 2025/02/06 | 7,360 | 7,390 | 7,280 | 7,360 | 49,800 |
| 2025/02/05 | 7,350 | 7,520 | 7,290 | 7,380 | 89,500 |
| 2025/02/04 | 7,160 | 7,330 | 7,070 | 7,280 | 97,400 |
| 2025/02/03 | 7,110 | 7,170 | 6,970 | 7,010 | 82,700 |
| 2025/01/31 | 7,240 | 7,250 | 7,100 | 7,210 | 50,500 |
| 2025/01/30 | 6,960 | 7,090 | 6,960 | 7,090 | 53,200 |
| 2025/01/29 | 6,940 | 6,990 | 6,870 | 6,950 | 46,900 |
| 2025/01/28 | 6,800 | 6,910 | 6,770 | 6,890 | 48,300 |
| 2025/01/27 | 6,790 | 6,880 | 6,760 | 6,770 | 40,600 |
| 2025/01/24 | 6,770 | 6,780 | 6,630 | 6,690 | 38,600 |
| 2025/01/23 | 6,780 | 6,780 | 6,680 | 6,740 | 53,700 |
| 2025/01/22 | 6,850 | 6,870 | 6,720 | 6,810 | 38,200 |
| 2025/01/21 | 6,900 | 6,930 | 6,680 | 6,800 | 49,300 |
| 2025/01/20 | 6,850 | 6,900 | 6,750 | 6,800 | 40,200 |
| 2025/01/17 | 6,790 | 6,800 | 6,600 | 6,790 | 52,100 |
| 2025/01/16 | 6,800 | 6,860 | 6,770 | 6,770 | 62,700 |
| 2025/01/15 | 6,540 | 6,680 | 6,540 | 6,680 | 68,100 |
| 2025/01/14 | 6,490 | 6,500 | 6,380 | 6,460 | 42,800 |
| 2025/01/10 | 6,560 | 6,560 | 6,440 | 6,490 | 42,900 |
| 2025/01/09 | 6,530 | 6,570 | 6,490 | 6,530 | 39,800 |
| 2025/01/08 | 6,420 | 6,570 | 6,390 | 6,530 | 64,600 |
| 2025/01/07 | 6,500 | 6,500 | 6,410 | 6,450 | 59,000 |
| 2025/01/06 | 6,420 | 6,450 | 6,380 | 6,450 | 40,800 |
| 2024/12/30 | 6,420 | 6,500 | 6,410 | 6,430 | 31,500 |
| 2024/12/27 | 6,350 | 6,420 | 6,350 | 6,390 | 37,700 |
| 2024/12/26 | 6,380 | 6,380 | 6,310 | 6,370 | 29,800 |
| 2024/12/25 | 6,380 | 6,380 | 6,280 | 6,360 | 25,000 |
| 2024/12/24 | 6,280 | 6,390 | 6,280 | 6,360 | 46,600 |
| 2024/12/23 | 6,220 | 6,340 | 6,190 | 6,290 | 49,000 |
| 2024/12/20 | 6,300 | 6,300 | 6,170 | 6,180 | 71,800 |
| 2024/12/19 | 6,210 | 6,290 | 6,170 | 6,250 | 51,500 |
| 2024/12/18 | 6,270 | 6,360 | 6,220 | 6,310 | 31,600 |
| 2024/12/17 | 6,380 | 6,380 | 6,250 | 6,280 | 53,300 |
| 2024/12/16 | 6,430 | 6,440 | 6,330 | 6,370 | 42,100 |
| 2024/12/13 | 6,580 | 6,620 | 6,370 | 6,440 | 84,500 |
| 2024/12/12 | 6,680 | 6,700 | 6,630 | 6,650 | 40,700 |
| 2024/12/11 | 6,560 | 6,640 | 6,520 | 6,640 | 41,100 |
| 2024/12/10 | 6,630 | 6,680 | 6,560 | 6,560 | 34,400 |
| 2024/12/09 | 6,660 | 6,680 | 6,440 | 6,610 | 51,200 |
| 2024/12/06 | 6,530 | 6,590 | 6,470 | 6,590 | 37,100 |
| 2024/12/05 | 6,490 | 6,520 | 6,400 | 6,490 | 49,000 |
| 2024/12/04 | 6,560 | 6,580 | 6,450 | 6,480 | 54,600 |
| 2024/12/03 | 6,540 | 6,650 | 6,510 | 6,560 | 139,100 |
| 2024/12/02 | 6,200 | 6,460 | 6,170 | 6,460 | 77,400 |
| 2024/11/29 | 6,040 | 6,180 | 5,990 | 6,150 | 69,400 |
| 2024/11/28 | 5,920 | 6,020 | 5,910 | 5,990 | 39,300 |
| 2024/11/27 | 6,030 | 6,070 | 5,950 | 5,960 | 44,000 |
| 2024/11/26 | 6,220 | 6,240 | 6,040 | 6,060 | 47,200 |
| 2024/11/25 | 6,250 | 6,360 | 6,230 | 6,230 | 54,400 |
| 2024/11/22 | 6,240 | 6,310 | 6,200 | 6,240 | 37,700 |
| 2024/11/21 | 6,180 | 6,250 | 6,170 | 6,240 | 35,200 |
| 2024/11/20 | 6,300 | 6,300 | 6,160 | 6,210 | 30,200 |
| 2024/11/19 | 6,290 | 6,350 | 6,240 | 6,330 | 40,500 |
| 2024/11/18 | 6,310 | 6,340 | 6,210 | 6,260 | 32,300 |
| 2024/11/15 | 6,470 | 6,490 | 6,310 | 6,310 | 47,400 |
| 2024/11/14 | 6,380 | 6,440 | 6,300 | 6,380 | 52,900 |
| 2024/11/13 | 6,600 | 6,670 | 6,350 | 6,370 | 92,900 |
| 2024/11/12 | 6,690 | 6,840 | 6,660 | 6,720 | 126,000 |
| 2024/11/11 | 6,600 | 6,660 | 6,510 | 6,600 | 58,900 |
| 2024/11/08 | 6,560 | 6,610 | 6,480 | 6,570 | 63,800 |
| 2024/11/07 | 6,430 | 6,560 | 6,340 | 6,520 | 124,100 |
| 2024/11/06 | 6,000 | 6,240 | 6,000 | 6,240 | 69,000 |
| 2024/11/05 | 5,990 | 6,030 | 5,940 | 5,970 | 27,600 |
| 2024/11/01 | 5,960 | 6,030 | 5,920 | 5,960 | 36,100 |
| 2024/10/31 | 6,030 | 6,090 | 6,000 | 6,050 | 33,400 |
| 2024/10/30 | 6,030 | 6,070 | 6,000 | 6,030 | 77,800 |
| 2024/10/29 | 5,940 | 6,030 | 5,910 | 6,010 | 40,600 |
| 2024/10/28 | 5,730 | 5,940 | 5,730 | 5,940 | 38,000 |
| 2024/10/25 | 5,800 | 5,870 | 5,760 | 5,790 | 38,200 |
| 2024/10/24 | 5,860 | 5,880 | 5,780 | 5,850 | 33,700 |
| 2024/10/23 | 5,910 | 5,960 | 5,870 | 5,870 | 43,300 |
| 2024/10/22 | 5,960 | 5,990 | 5,880 | 5,910 | 58,300 |
| 2024/10/21 | 6,080 | 6,080 | 5,960 | 5,970 | 57,700 |
| 2024/10/18 | 6,150 | 6,220 | 6,100 | 6,120 | 34,900 |
| 2024/10/17 | 6,150 | 6,220 | 6,120 | 6,120 | 30,700 |
| 2024/10/16 | 6,080 | 6,230 | 6,060 | 6,110 | 41,500 |
| 2024/10/15 | 6,150 | 6,220 | 6,140 | 6,180 | 51,700 |
| 2024/10/11 | 6,120 | 6,150 | 6,070 | 6,080 | 36,100 |
| 2024/10/10 | 6,150 | 6,150 | 6,040 | 6,050 | 32,100 |
| 2024/10/09 | 6,180 | 6,220 | 6,080 | 6,090 | 50,400 |
| 2024/10/08 | 6,320 | 6,370 | 6,130 | 6,180 | 77,300 |
| 2024/10/07 | 6,280 | 6,460 | 6,250 | 6,390 | 88,500 |
| 2024/10/04 | 6,080 | 6,230 | 6,080 | 6,110 | 56,200 |
| 2024/10/03 | 6,190 | 6,220 | 6,070 | 6,070 | 51,100 |
| 2024/10/02 | 6,200 | 6,230 | 6,060 | 6,100 | 82,900 |
| 2024/10/01 | 6,250 | 6,480 | 6,200 | 6,280 | 70,800 |
| 2024/09/30 | 6,250 | 6,400 | 6,200 | 6,200 | 61,500 |
| 2024/09/27 | 6,360 | 6,360 | 6,250 | 6,300 | 67,700 |
| 2024/09/26 | 6,300 | 6,440 | 6,250 | 6,420 | 62,900 |
| 2024/09/25 | 6,340 | 6,340 | 6,220 | 6,270 | 38,900 |
| 2024/09/24 | 6,470 | 6,470 | 6,300 | 6,360 | 45,000 |
| 2024/09/20 | 6,480 | 6,550 | 6,400 | 6,400 | 85,600 |
| 2024/09/19 | 6,430 | 6,480 | 6,380 | 6,380 | 51,400 |
| 2024/09/18 | 6,330 | 6,360 | 6,270 | 6,330 | 39,000 |
| 2024/09/17 | 6,330 | 6,360 | 6,120 | 6,240 | 45,800 |
| 2024/09/13 | 6,360 | 6,460 | 6,260 | 6,270 | 48,900 |
| 2024/09/12 | 6,270 | 6,380 | 6,260 | 6,360 | 48,700 |
| 2024/09/11 | 6,310 | 6,380 | 6,180 | 6,200 | 101,200 |
| 2024/09/10 | 6,450 | 6,560 | 6,410 | 6,410 | 53,800 |
| 2024/09/09 | 6,390 | 6,440 | 6,250 | 6,370 | 63,500 |
| 2024/09/06 | 6,600 | 6,700 | 6,550 | 6,610 | 32,700 |
| 2024/09/05 | 6,570 | 6,730 | 6,510 | 6,560 | 54,300 |
| 2024/09/04 | 6,800 | 6,880 | 6,680 | 6,730 | 74,800 |
| 2024/09/03 | 7,170 | 7,210 | 7,060 | 7,110 | 35,400 |
| 2024/09/02 | 7,040 | 7,150 | 7,000 | 7,090 | 33,400 |
| 2024/08/30 | 6,920 | 7,040 | 6,830 | 7,040 | 72,900 |
| 2024/08/29 | 6,920 | 6,950 | 6,810 | 6,880 | 51,700 |
| 2024/08/28 | 6,850 | 6,970 | 6,790 | 6,960 | 28,700 |
| 2024/08/27 | 6,850 | 6,910 | 6,810 | 6,880 | 34,100 |
| 2024/08/26 | 7,050 | 7,070 | 6,820 | 6,850 | 44,000 |
| 2024/08/23 | 7,100 | 7,160 | 7,020 | 7,050 | 28,900 |
| 2024/08/22 | 7,170 | 7,170 | 7,020 | 7,060 | 26,700 |
| 2024/08/21 | 7,310 | 7,330 | 7,100 | 7,170 | 57,100 |
| 2024/08/20 | 7,610 | 7,610 | 7,340 | 7,400 | 37,000 |
| 2024/08/19 | 7,500 | 7,680 | 7,390 | 7,460 | 51,700 |