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 |
|---|---|---|---|---|---|
| 2003/12/30 | 589 | 589 | 582 | 582 | 84,000 |
| 2003/12/29 | 567 | 593 | 567 | 589 | 53,000 |
| 2003/12/26 | 562 | 577 | 562 | 576 | 40,000 |
| 2003/12/25 | 572 | 580 | 572 | 580 | 17,000 |
| 2003/12/24 | 582 | 582 | 577 | 581 | 41,000 |
| 2003/12/22 | 580 | 581 | 573 | 581 | 72,000 |
| 2003/12/19 | 581 | 581 | 575 | 581 | 71,000 |
| 2003/12/18 | 579 | 585 | 571 | 580 | 150,000 |
| 2003/12/17 | 575 | 583 | 575 | 580 | 61,000 |
| 2003/12/16 | 570 | 586 | 570 | 582 | 41,000 |
| 2003/12/15 | 570 | 601 | 570 | 589 | 118,000 |
| 2003/12/12 | 550 | 570 | 549 | 570 | 328,000 |
| 2003/12/11 | 548 | 550 | 543 | 547 | 76,000 |
| 2003/12/10 | 547 | 548 | 544 | 546 | 116,000 |
| 2003/12/09 | 543 | 546 | 542 | 546 | 62,000 |
| 2003/12/08 | 534 | 544 | 534 | 543 | 32,000 |
| 2003/12/05 | 545 | 545 | 543 | 544 | 29,000 |
| 2003/12/04 | 546 | 547 | 534 | 545 | 66,000 |
| 2003/12/03 | 533 | 542 | 527 | 538 | 99,000 |
| 2003/12/02 | 532 | 539 | 532 | 538 | 227,000 |
| 2003/12/01 | 501 | 526 | 500 | 526 | 108,000 |
| 2003/11/28 | 517 | 526 | 517 | 525 | 77,000 |
| 2003/11/27 | 517 | 519 | 511 | 516 | 47,000 |
| 2003/11/26 | 510 | 517 | 510 | 516 | 37,000 |
| 2003/11/25 | 515 | 516 | 512 | 516 | 73,000 |
| 2003/11/21 | 510 | 517 | 500 | 503 | 40,000 |
| 2003/11/20 | 500 | 500 | 489 | 497 | 51,000 |
| 2003/11/19 | 495 | 506 | 490 | 501 | 57,000 |
| 2003/11/18 | 509 | 509 | 487 | 490 | 104,000 |
| 2003/11/17 | 506 | 510 | 500 | 508 | 58,000 |
| 2003/11/14 | 519 | 520 | 513 | 515 | 76,000 |
| 2003/11/13 | 512 | 522 | 510 | 519 | 140,000 |
| 2003/11/12 | 491 | 499 | 491 | 499 | 14,000 |
| 2003/11/11 | 501 | 505 | 475 | 501 | 74,000 |
| 2003/11/10 | 502 | 505 | 496 | 505 | 17,000 |
| 2003/11/07 | 494 | 505 | 494 | 504 | 43,000 |
| 2003/11/06 | 520 | 524 | 499 | 499 | 34,000 |
| 2003/11/05 | 525 | 525 | 517 | 522 | 97,000 |
| 2003/11/04 | 504 | 525 | 504 | 525 | 99,000 |
| 2003/10/31 | 504 | 507 | 502 | 504 | 83,000 |
| 2003/10/30 | 497 | 502 | 493 | 496 | 93,000 |
| 2003/10/29 | 495 | 497 | 491 | 495 | 59,000 |
| 2003/10/28 | 485 | 501 | 485 | 495 | 69,000 |
| 2003/10/27 | 484 | 492 | 483 | 485 | 58,000 |
| 2003/10/24 | 492 | 495 | 472 | 484 | 154,000 |
| 2003/10/23 | 509 | 509 | 496 | 496 | 140,000 |
| 2003/10/22 | 516 | 520 | 514 | 514 | 146,000 |
| 2003/10/21 | 523 | 523 | 512 | 513 | 90,000 |
| 2003/10/20 | 521 | 525 | 518 | 519 | 127,000 |
| 2003/10/17 | 530 | 530 | 515 | 520 | 104,000 |
| 2003/10/16 | 528 | 532 | 525 | 532 | 77,000 |
| 2003/10/15 | 542 | 542 | 530 | 530 | 41,000 |
| 2003/10/14 | 541 | 548 | 535 | 536 | 40,000 |
| 2003/10/10 | 529 | 547 | 520 | 539 | 166,000 |
| 2003/10/09 | 545 | 545 | 538 | 539 | 35,000 |
| 2003/10/08 | 546 | 546 | 540 | 545 | 31,000 |
| 2003/10/07 | 546 | 546 | 539 | 546 | 60,000 |
| 2003/10/06 | 545 | 548 | 541 | 542 | 38,000 |
| 2003/10/03 | 546 | 554 | 545 | 552 | 48,000 |
| 2003/10/02 | 556 | 556 | 553 | 556 | 118,000 |
| 2003/10/01 | 551 | 561 | 547 | 547 | 198,000 |
| 2003/09/30 | 546 | 551 | 544 | 551 | 86,000 |
| 2003/09/29 | 541 | 547 | 535 | 541 | 58,000 |
| 2003/09/26 | 538 | 545 | 535 | 535 | 25,000 |
| 2003/09/25 | 540 | 552 | 540 | 542 | 68,000 |
| 2003/09/24 | 553 | 553 | 543 | 546 | 102,000 |
| 2003/09/22 | 560 | 560 | 545 | 552 | 126,000 |
| 2003/09/19 | 567 | 567 | 558 | 560 | 277,000 |
| 2003/09/18 | 560 | 570 | 558 | 562 | 215,000 |
| 2003/09/17 | 561 | 561 | 558 | 560 | 121,000 |
| 2003/09/16 | 563 | 563 | 560 | 561 | 90,000 |
| 2003/09/12 | 566 | 566 | 559 | 563 | 320,000 |
| 2003/09/11 | 560 | 560 | 551 | 556 | 52,000 |
| 2003/09/10 | 556 | 561 | 556 | 561 | 42,000 |
| 2003/09/09 | 557 | 564 | 557 | 557 | 49,000 |
| 2003/09/08 | 560 | 564 | 557 | 557 | 62,000 |
| 2003/09/05 | 560 | 560 | 555 | 555 | 39,000 |
| 2003/09/04 | 559 | 560 | 554 | 554 | 49,000 |
| 2003/09/03 | 553 | 559 | 553 | 554 | 64,000 |
| 2003/09/02 | 559 | 559 | 553 | 554 | 114,000 |
| 2003/09/01 | 557 | 558 | 555 | 558 | 76,000 |
| 2003/08/29 | 557 | 557 | 554 | 557 | 67,000 |
| 2003/08/28 | 553 | 554 | 553 | 553 | 45,000 |
| 2003/08/27 | 554 | 557 | 553 | 555 | 54,000 |
| 2003/08/26 | 554 | 557 | 553 | 553 | 49,000 |
| 2003/08/25 | 552 | 556 | 552 | 554 | 63,000 |
| 2003/08/22 | 557 | 557 | 553 | 553 | 61,000 |
| 2003/08/21 | 556 | 557 | 556 | 557 | 53,000 |
| 2003/08/20 | 557 | 557 | 552 | 556 | 21,000 |
| 2003/08/19 | 557 | 557 | 550 | 557 | 87,000 |
| 2003/08/18 | 558 | 558 | 554 | 555 | 59,000 |
| 2003/08/15 | 555 | 560 | 555 | 559 | 34,000 |
| 2003/08/14 | 553 | 555 | 553 | 553 | 31,000 |
| 2003/08/13 | 554 | 555 | 550 | 553 | 55,000 |
| 2003/08/12 | 553 | 554 | 547 | 550 | 119,000 |
| 2003/08/11 | 554 | 554 | 548 | 549 | 24,000 |
| 2003/08/08 | 548 | 551 | 546 | 548 | 60,000 |
| 2003/08/07 | 549 | 553 | 547 | 548 | 43,000 |
| 2003/08/06 | 549 | 551 | 548 | 548 | 17,000 |
| 2003/08/05 | 550 | 554 | 546 | 550 | 77,000 |
| 2003/08/04 | 558 | 558 | 550 | 550 | 123,000 |
| 2003/08/01 | 558 | 559 | 554 | 554 | 109,000 |
| 2003/07/31 | 555 | 556 | 552 | 554 | 90,000 |
| 2003/07/30 | 552 | 560 | 552 | 560 | 80,000 |
| 2003/07/29 | 557 | 557 | 551 | 553 | 78,000 |
| 2003/07/28 | 557 | 557 | 551 | 551 | 33,000 |
| 2003/07/25 | 553 | 556 | 550 | 550 | 57,000 |
| 2003/07/24 | 557 | 557 | 553 | 553 | 44,000 |
| 2003/07/23 | 556 | 557 | 554 | 557 | 84,000 |
| 2003/07/22 | 557 | 557 | 550 | 550 | 61,000 |
| 2003/07/18 | 559 | 559 | 556 | 556 | 112,000 |
| 2003/07/17 | 555 | 557 | 553 | 556 | 52,000 |
| 2003/07/16 | 555 | 557 | 553 | 554 | 100,000 |
| 2003/07/15 | 553 | 557 | 553 | 554 | 60,000 |
| 2003/07/14 | 555 | 557 | 554 | 556 | 65,000 |
| 2003/07/11 | 555 | 559 | 554 | 554 | 47,000 |
| 2003/07/10 | 562 | 562 | 560 | 561 | 18,000 |
| 2003/07/09 | 565 | 565 | 560 | 560 | 34,000 |
| 2003/07/08 | 566 | 566 | 560 | 565 | 47,000 |
| 2003/07/07 | 566 | 566 | 564 | 566 | 29,000 |
| 2003/07/04 | 569 | 569 | 563 | 565 | 49,000 |
| 2003/07/03 | 571 | 573 | 565 | 565 | 100,000 |
| 2003/07/02 | 570 | 570 | 567 | 570 | 192,000 |
| 2003/07/01 | 564 | 567 | 563 | 565 | 58,000 |
| 2003/06/30 | 569 | 569 | 561 | 562 | 90,000 |
| 2003/06/27 | 569 | 569 | 568 | 569 | 73,000 |
| 2003/06/26 | 568 | 568 | 567 | 568 | 69,000 |
| 2003/06/25 | 565 | 565 | 564 | 564 | 62,000 |
| 2003/06/24 | 565 | 567 | 558 | 558 | 125,000 |
| 2003/06/23 | 565 | 565 | 564 | 564 | 70,000 |
| 2003/06/20 | 566 | 566 | 564 | 564 | 53,000 |
| 2003/06/19 | 569 | 569 | 564 | 565 | 56,000 |
| 2003/06/18 | 571 | 571 | 568 | 568 | 89,000 |
| 2003/06/17 | 569 | 571 | 569 | 570 | 104,000 |
| 2003/06/16 | 570 | 570 | 566 | 570 | 69,000 |
| 2003/06/13 | 569 | 569 | 566 | 569 | 385,000 |
| 2003/06/12 | 569 | 569 | 561 | 561 | 91,000 |
| 2003/06/11 | 570 | 570 | 566 | 566 | 96,000 |
| 2003/06/10 | 564 | 568 | 564 | 567 | 14,000 |
| 2003/06/09 | 570 | 570 | 566 | 569 | 54,000 |
| 2003/06/06 | 566 | 570 | 566 | 569 | 51,000 |
| 2003/06/05 | 563 | 566 | 563 | 563 | 73,000 |
| 2003/06/04 | 564 | 564 | 563 | 564 | 25,000 |
| 2003/06/03 | 564 | 564 | 559 | 564 | 125,000 |
| 2003/06/02 | 566 | 566 | 561 | 563 | 66,000 |
| 2003/05/30 | 565 | 566 | 563 | 563 | 81,000 |
| 2003/05/29 | 566 | 567 | 564 | 564 | 97,000 |
| 2003/05/28 | 564 | 566 | 563 | 563 | 42,000 |
| 2003/05/27 | 567 | 567 | 560 | 560 | 30,000 |
| 2003/05/26 | 568 | 568 | 564 | 566 | 50,000 |
| 2003/05/23 | 558 | 568 | 558 | 567 | 53,000 |
| 2003/05/22 | 567 | 570 | 564 | 566 | 145,000 |
| 2003/05/21 | 569 | 569 | 563 | 563 | 45,000 |
| 2003/05/20 | 565 | 569 | 560 | 568 | 155,000 |
| 2003/05/19 | 567 | 568 | 560 | 564 | 70,000 |
| 2003/05/16 | 565 | 567 | 562 | 567 | 83,000 |
| 2003/05/15 | 566 | 566 | 558 | 561 | 53,000 |
| 2003/05/14 | 566 | 568 | 562 | 562 | 82,000 |
| 2003/05/13 | 567 | 568 | 564 | 564 | 57,000 |
| 2003/05/12 | 567 | 567 | 564 | 567 | 36,000 |
| 2003/05/09 | 566 | 566 | 561 | 566 | 63,000 |
| 2003/05/08 | 557 | 568 | 557 | 562 | 49,000 |
| 2003/05/07 | 560 | 567 | 560 | 565 | 27,000 |
| 2003/05/06 | 568 | 568 | 563 | 567 | 73,000 |
| 2003/05/02 | 560 | 568 | 556 | 568 | 111,000 |
| 2003/05/01 | 561 | 569 | 561 | 568 | 106,000 |
| 2003/04/30 | 563 | 566 | 560 | 560 | 51,000 |
| 2003/04/28 | 553 | 570 | 549 | 556 | 87,000 |
| 2003/04/25 | 535 | 553 | 535 | 543 | 53,000 |
| 2003/04/24 | 546 | 556 | 534 | 540 | 141,000 |
| 2003/04/23 | 553 | 555 | 536 | 536 | 125,000 |
| 2003/04/22 | 572 | 572 | 548 | 552 | 233,000 |
| 2003/04/21 | 568 | 571 | 566 | 571 | 99,000 |
| 2003/04/18 | 572 | 572 | 561 | 567 | 90,000 |
| 2003/04/17 | 565 | 572 | 565 | 572 | 66,000 |
| 2003/04/16 | 569 | 569 | 561 | 564 | 25,000 |
| 2003/04/15 | 563 | 570 | 560 | 565 | 85,000 |
| 2003/04/14 | 564 | 564 | 555 | 563 | 64,000 |
| 2003/04/11 | 562 | 562 | 550 | 555 | 45,000 |
| 2003/04/10 | 554 | 557 | 551 | 552 | 21,000 |
| 2003/04/09 | 553 | 561 | 551 | 559 | 44,000 |
| 2003/04/08 | 565 | 565 | 558 | 558 | 19,000 |
| 2003/04/07 | 565 | 565 | 562 | 565 | 16,000 |
| 2003/04/04 | 548 | 565 | 548 | 558 | 46,000 |
| 2003/04/03 | 559 | 566 | 548 | 548 | 28,000 |
| 2003/04/02 | 560 | 567 | 560 | 567 | 114,000 |
| 2003/04/01 | 566 | 566 | 551 | 561 | 128,000 |
| 2003/03/31 | 579 | 579 | 560 | 560 | 30,000 |
| 2003/03/28 | 588 | 588 | 570 | 570 | 43,000 |
| 2003/03/27 | 570 | 590 | 569 | 587 | 65,000 |
| 2003/03/26 | 574 | 574 | 567 | 573 | 55,000 |
| 2003/03/25 | 584 | 584 | 566 | 566 | 82,000 |
| 2003/03/24 | 580 | 589 | 578 | 589 | 53,000 |
| 2003/03/20 | 578 | 579 | 572 | 577 | 87,000 |
| 2003/03/19 | 585 | 585 | 571 | 573 | 33,000 |
| 2003/03/18 | 590 | 590 | 574 | 575 | 98,000 |
| 2003/03/17 | 568 | 580 | 561 | 570 | 43,000 |
| 2003/03/14 | 574 | 584 | 566 | 584 | 433,000 |
| 2003/03/13 | 585 | 585 | 561 | 564 | 41,000 |
| 2003/03/12 | 560 | 585 | 560 | 585 | 54,000 |
| 2003/03/11 | 557 | 570 | 557 | 569 | 81,000 |
| 2003/03/10 | 546 | 559 | 546 | 559 | 50,000 |
| 2003/03/07 | 550 | 551 | 545 | 546 | 153,000 |
| 2003/03/06 | 546 | 553 | 546 | 549 | 54,000 |
| 2003/03/05 | 548 | 555 | 547 | 547 | 49,000 |
| 2003/03/04 | 560 | 560 | 555 | 556 | 138,000 |
| 2003/03/03 | 547 | 550 | 542 | 550 | 50,000 |
| 2003/02/28 | 541 | 549 | 541 | 547 | 31,000 |
| 2003/02/27 | 530 | 545 | 530 | 540 | 99,000 |
| 2003/02/26 | 530 | 533 | 520 | 530 | 47,000 |
| 2003/02/25 | 550 | 551 | 532 | 533 | 101,000 |
| 2003/02/24 | 555 | 557 | 550 | 551 | 42,000 |
| 2003/02/21 | 566 | 566 | 554 | 555 | 34,000 |
| 2003/02/20 | 565 | 566 | 558 | 566 | 49,000 |
| 2003/02/19 | 566 | 566 | 558 | 558 | 47,000 |
| 2003/02/18 | 564 | 566 | 556 | 561 | 92,000 |
| 2003/02/17 | 562 | 566 | 560 | 563 | 66,000 |
| 2003/02/14 | 552 | 559 | 552 | 556 | 94,000 |
| 2003/02/13 | 566 | 567 | 550 | 555 | 142,000 |
| 2003/02/12 | 565 | 567 | 561 | 566 | 172,000 |
| 2003/02/10 | 559 | 561 | 559 | 561 | 42,000 |
| 2003/02/07 | 552 | 561 | 552 | 559 | 10,000 |
| 2003/02/06 | 564 | 564 | 551 | 552 | 39,000 |
| 2003/02/05 | 556 | 567 | 556 | 557 | 42,000 |
| 2003/02/04 | 567 | 569 | 563 | 566 | 127,000 |
| 2003/02/03 | 548 | 566 | 547 | 566 | 97,000 |
| 2003/01/31 | 559 | 559 | 542 | 542 | 115,000 |
| 2003/01/30 | 549 | 559 | 549 | 551 | 25,000 |
| 2003/01/29 | 560 | 560 | 546 | 547 | 83,000 |
| 2003/01/28 | 556 | 558 | 553 | 555 | 81,000 |
| 2003/01/27 | 555 | 563 | 555 | 558 | 37,000 |
| 2003/01/24 | 559 | 569 | 557 | 558 | 68,000 |
| 2003/01/23 | 566 | 569 | 555 | 568 | 46,000 |
| 2003/01/22 | 571 | 571 | 556 | 556 | 49,000 |
| 2003/01/21 | 561 | 571 | 561 | 570 | 60,000 |
| 2003/01/20 | 564 | 565 | 559 | 565 | 134,000 |
| 2003/01/17 | 561 | 564 | 561 | 563 | 78,000 |
| 2003/01/16 | 560 | 564 | 560 | 564 | 26,000 |
| 2003/01/15 | 566 | 566 | 559 | 565 | 80,000 |
| 2003/01/14 | 565 | 566 | 565 | 566 | 9,000 |
| 2003/01/10 | 563 | 572 | 556 | 566 | 52,000 |
| 2003/01/09 | 560 | 565 | 560 | 565 | 16,000 |
| 2003/01/08 | 562 | 571 | 562 | 566 | 37,000 |
| 2003/01/07 | 579 | 579 | 570 | 571 | 156,000 |
| 2003/01/06 | 574 | 574 | 573 | 574 | 99,000 |