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 |
|---|---|---|---|---|---|
| 2005/12/30 | 969 | 969 | 948 | 948 | 303,000 |
| 2005/12/29 | 962 | 968 | 949 | 949 | 303,000 |
| 2005/12/28 | 955 | 972 | 955 | 961 | 232,000 |
| 2005/12/27 | 962 | 973 | 954 | 954 | 255,000 |
| 2005/12/26 | 970 | 975 | 963 | 965 | 272,000 |
| 2005/12/22 | 959 | 967 | 951 | 955 | 329,000 |
| 2005/12/21 | 947 | 969 | 942 | 962 | 347,000 |
| 2005/12/20 | 939 | 955 | 930 | 948 | 317,000 |
| 2005/12/19 | 943 | 943 | 926 | 939 | 306,000 |
| 2005/12/16 | 940 | 946 | 924 | 942 | 525,000 |
| 2005/12/15 | 922 | 947 | 919 | 939 | 236,000 |
| 2005/12/14 | 952 | 952 | 915 | 921 | 245,000 |
| 2005/12/13 | 967 | 974 | 944 | 947 | 279,000 |
| 2005/12/12 | 941 | 975 | 940 | 957 | 483,000 |
| 2005/12/09 | 907 | 932 | 900 | 923 | 777,000 |
| 2005/12/08 | 950 | 951 | 905 | 927 | 499,000 |
| 2005/12/07 | 979 | 980 | 955 | 955 | 779,000 |
| 2005/12/06 | 960 | 979 | 955 | 969 | 639,000 |
| 2005/12/05 | 950 | 959 | 921 | 945 | 388,000 |
| 2005/12/02 | 940 | 960 | 940 | 950 | 807,000 |
| 2005/12/01 | 898 | 920 | 890 | 919 | 448,000 |
| 2005/11/30 | 863 | 898 | 862 | 898 | 535,000 |
| 2005/11/29 | 868 | 883 | 859 | 861 | 332,000 |
| 2005/11/28 | 880 | 880 | 858 | 865 | 530,000 |
| 2005/11/25 | 866 | 879 | 847 | 870 | 904,000 |
| 2005/11/24 | 927 | 927 | 882 | 885 | 298,000 |
| 2005/11/22 | 949 | 949 | 918 | 925 | 211,000 |
| 2005/11/21 | 969 | 969 | 920 | 925 | 316,000 |
| 2005/11/18 | 971 | 972 | 954 | 963 | 237,000 |
| 2005/11/17 | 937 | 956 | 930 | 951 | 225,000 |
| 2005/11/16 | 886 | 924 | 870 | 919 | 335,000 |
| 2005/11/15 | 906 | 906 | 886 | 894 | 338,000 |
| 2005/11/14 | 953 | 967 | 907 | 916 | 243,000 |
| 2005/11/11 | 930 | 963 | 930 | 950 | 237,000 |
| 2005/11/10 | 930 | 936 | 900 | 917 | 347,000 |
| 2005/11/09 | 950 | 953 | 923 | 944 | 282,000 |
| 2005/11/08 | 978 | 984 | 955 | 959 | 247,000 |
| 2005/11/07 | 976 | 988 | 970 | 978 | 257,000 |
| 2005/11/04 | 990 | 990 | 962 | 966 | 310,000 |
| 2005/11/02 | 1,003 | 1,015 | 943 | 957 | 866,000 |
| 2005/11/01 | 1,018 | 1,019 | 981 | 981 | 409,000 |
| 2005/10/31 | 976 | 1,064 | 976 | 1,043 | 767,000 |
| 2005/10/28 | 957 | 1,020 | 932 | 966 | 832,000 |
| 2005/10/27 | 920 | 950 | 910 | 949 | 818,000 |
| 2005/10/26 | 865 | 925 | 865 | 924 | 758,000 |
| 2005/10/25 | 830 | 849 | 826 | 845 | 313,000 |
| 2005/10/24 | 820 | 832 | 815 | 825 | 264,000 |
| 2005/10/21 | 805 | 851 | 792 | 840 | 412,000 |
| 2005/10/20 | 793 | 813 | 793 | 804 | 388,000 |
| 2005/10/19 | 794 | 795 | 784 | 792 | 365,000 |
| 2005/10/18 | 794 | 797 | 783 | 790 | 383,000 |
| 2005/10/17 | 784 | 796 | 784 | 792 | 165,000 |
| 2005/10/14 | 782 | 794 | 776 | 776 | 193,000 |
| 2005/10/13 | 801 | 801 | 767 | 798 | 330,000 |
| 2005/10/12 | 793 | 818 | 781 | 801 | 550,000 |
| 2005/10/11 | 727 | 767 | 727 | 766 | 218,000 |
| 2005/10/07 | 736 | 746 | 728 | 736 | 157,000 |
| 2005/10/06 | 763 | 772 | 725 | 725 | 455,000 |
| 2005/10/05 | 752 | 790 | 735 | 768 | 816,000 |
| 2005/10/04 | 768 | 773 | 755 | 772 | 235,000 |
| 2005/10/03 | 765 | 767 | 739 | 764 | 262,000 |
| 2005/09/30 | 821 | 821 | 759 | 761 | 397,000 |
| 2005/09/29 | 783 | 824 | 766 | 821 | 350,000 |
| 2005/09/28 | 770 | 786 | 758 | 783 | 119,000 |
| 2005/09/27 | 789 | 798 | 767 | 790 | 234,000 |
| 2005/09/26 | 794 | 794 | 774 | 794 | 323,000 |
| 2005/09/22 | 752 | 769 | 747 | 764 | 252,000 |
| 2005/09/21 | 760 | 762 | 739 | 754 | 286,000 |
| 2005/09/20 | 708 | 755 | 704 | 748 | 562,000 |
| 2005/09/16 | 706 | 708 | 695 | 707 | 263,000 |
| 2005/09/15 | 696 | 705 | 685 | 705 | 275,000 |
| 2005/09/14 | 696 | 705 | 696 | 699 | 118,000 |
| 2005/09/13 | 708 | 709 | 697 | 706 | 84,000 |
| 2005/09/12 | 710 | 712 | 684 | 708 | 157,000 |
| 2005/09/09 | 673 | 704 | 673 | 701 | 685,000 |
| 2005/09/08 | 689 | 690 | 677 | 679 | 131,000 |
| 2005/09/07 | 685 | 689 | 677 | 688 | 128,000 |
| 2005/09/06 | 685 | 690 | 675 | 675 | 192,000 |
| 2005/09/05 | 689 | 697 | 681 | 689 | 276,000 |
| 2005/09/02 | 705 | 705 | 681 | 699 | 215,000 |
| 2005/09/01 | 703 | 709 | 702 | 702 | 167,000 |
| 2005/08/31 | 703 | 704 | 698 | 700 | 114,000 |
| 2005/08/30 | 705 | 710 | 690 | 703 | 215,000 |
| 2005/08/29 | 707 | 710 | 702 | 702 | 128,000 |
| 2005/08/26 | 710 | 717 | 704 | 706 | 121,000 |
| 2005/08/25 | 720 | 720 | 703 | 706 | 213,000 |
| 2005/08/24 | 716 | 723 | 715 | 720 | 139,000 |
| 2005/08/23 | 721 | 723 | 712 | 715 | 288,000 |
| 2005/08/22 | 694 | 702 | 692 | 701 | 220,000 |
| 2005/08/19 | 695 | 695 | 684 | 691 | 167,000 |
| 2005/08/18 | 714 | 714 | 692 | 698 | 271,000 |
| 2005/08/17 | 695 | 712 | 695 | 707 | 317,000 |
| 2005/08/16 | 690 | 695 | 683 | 693 | 152,000 |
| 2005/08/15 | 689 | 690 | 681 | 689 | 157,000 |
| 2005/08/12 | 695 | 695 | 683 | 686 | 199,000 |
| 2005/08/11 | 690 | 705 | 686 | 696 | 441,000 |
| 2005/08/10 | 634 | 686 | 631 | 685 | 827,000 |
| 2005/08/09 | 619 | 628 | 619 | 624 | 142,000 |
| 2005/08/08 | 617 | 621 | 601 | 616 | 206,000 |
| 2005/08/05 | 635 | 640 | 613 | 617 | 243,000 |
| 2005/08/04 | 637 | 644 | 633 | 634 | 125,000 |
| 2005/08/03 | 640 | 645 | 634 | 637 | 139,000 |
| 2005/08/02 | 654 | 654 | 636 | 637 | 258,000 |
| 2005/08/01 | 653 | 660 | 653 | 656 | 161,000 |
| 2005/07/29 | 649 | 658 | 647 | 652 | 176,000 |
| 2005/07/28 | 653 | 654 | 641 | 646 | 257,000 |
| 2005/07/27 | 633 | 655 | 633 | 654 | 278,000 |
| 2005/07/26 | 646 | 647 | 640 | 642 | 124,000 |
| 2005/07/25 | 655 | 659 | 647 | 650 | 173,000 |
| 2005/07/22 | 654 | 662 | 651 | 653 | 175,000 |
| 2005/07/21 | 668 | 668 | 657 | 661 | 265,000 |
| 2005/07/20 | 650 | 659 | 648 | 652 | 223,000 |
| 2005/07/19 | 660 | 664 | 657 | 659 | 222,000 |
| 2005/07/15 | 670 | 672 | 664 | 666 | 188,000 |
| 2005/07/14 | 665 | 672 | 665 | 665 | 116,000 |
| 2005/07/13 | 667 | 667 | 662 | 664 | 58,000 |
| 2005/07/12 | 674 | 674 | 665 | 666 | 74,000 |
| 2005/07/11 | 677 | 684 | 673 | 674 | 93,000 |
| 2005/07/08 | 663 | 685 | 663 | 675 | 170,000 |
| 2005/07/07 | 667 | 672 | 661 | 668 | 163,000 |
| 2005/07/06 | 685 | 685 | 675 | 676 | 237,000 |
| 2005/07/05 | 688 | 692 | 677 | 686 | 306,000 |
| 2005/07/04 | 703 | 703 | 684 | 697 | 339,000 |
| 2005/07/01 | 670 | 694 | 664 | 689 | 489,000 |
| 2005/06/30 | 660 | 664 | 657 | 662 | 189,000 |
| 2005/06/29 | 651 | 660 | 651 | 659 | 189,000 |
| 2005/06/28 | 653 | 659 | 643 | 659 | 138,000 |
| 2005/06/27 | 652 | 653 | 642 | 645 | 155,000 |
| 2005/06/24 | 643 | 657 | 642 | 654 | 140,000 |
| 2005/06/23 | 660 | 660 | 650 | 653 | 106,000 |
| 2005/06/22 | 653 | 665 | 649 | 664 | 342,000 |
| 2005/06/21 | 649 | 655 | 639 | 648 | 160,000 |
| 2005/06/20 | 657 | 658 | 640 | 650 | 201,000 |
| 2005/06/17 | 642 | 657 | 641 | 652 | 332,000 |
| 2005/06/16 | 630 | 637 | 625 | 628 | 274,000 |
| 2005/06/15 | 627 | 627 | 618 | 621 | 127,000 |
| 2005/06/14 | 618 | 624 | 615 | 616 | 178,000 |
| 2005/06/13 | 632 | 639 | 613 | 614 | 250,000 |
| 2005/06/10 | 630 | 636 | 626 | 631 | 416,000 |
| 2005/06/09 | 625 | 626 | 613 | 617 | 186,000 |
| 2005/06/08 | 616 | 628 | 616 | 628 | 170,000 |
| 2005/06/07 | 617 | 622 | 613 | 613 | 229,000 |
| 2005/06/06 | 626 | 629 | 615 | 618 | 194,000 |
| 2005/06/03 | 639 | 645 | 625 | 627 | 409,000 |
| 2005/06/02 | 653 | 656 | 639 | 643 | 478,000 |
| 2005/06/01 | 639 | 663 | 639 | 663 | 405,000 |
| 2005/05/31 | 640 | 647 | 638 | 639 | 257,000 |
| 2005/05/30 | 635 | 649 | 635 | 638 | 225,000 |
| 2005/05/27 | 642 | 642 | 629 | 635 | 157,000 |
| 2005/05/26 | 626 | 632 | 622 | 630 | 417,000 |
| 2005/05/25 | 638 | 638 | 612 | 618 | 480,000 |
| 2005/05/24 | 670 | 671 | 644 | 648 | 540,000 |
| 2005/05/23 | 695 | 695 | 672 | 680 | 373,000 |
| 2005/05/20 | 721 | 721 | 700 | 702 | 135,000 |
| 2005/05/19 | 719 | 720 | 714 | 714 | 140,000 |
| 2005/05/18 | 715 | 721 | 708 | 711 | 271,000 |
| 2005/05/17 | 715 | 721 | 704 | 714 | 288,000 |
| 2005/05/16 | 720 | 720 | 706 | 710 | 208,000 |
| 2005/05/13 | 723 | 723 | 715 | 720 | 150,000 |
| 2005/05/12 | 713 | 727 | 708 | 727 | 209,000 |
| 2005/05/11 | 714 | 719 | 705 | 712 | 159,000 |
| 2005/05/10 | 713 | 715 | 705 | 709 | 194,000 |
| 2005/05/09 | 707 | 712 | 697 | 712 | 231,000 |
| 2005/05/06 | 711 | 720 | 709 | 717 | 258,000 |
| 2005/05/02 | 698 | 699 | 684 | 691 | 244,000 |
| 2005/04/28 | 691 | 705 | 685 | 702 | 188,000 |
| 2005/04/27 | 691 | 694 | 680 | 691 | 150,000 |
| 2005/04/26 | 683 | 697 | 674 | 694 | 174,000 |
| 2005/04/25 | 681 | 689 | 668 | 683 | 130,000 |
| 2005/04/22 | 680 | 694 | 673 | 689 | 175,000 |
| 2005/04/21 | 669 | 680 | 653 | 670 | 307,000 |
| 2005/04/20 | 700 | 700 | 671 | 673 | 226,000 |
| 2005/04/19 | 680 | 692 | 664 | 690 | 231,000 |
| 2005/04/18 | 686 | 686 | 640 | 660 | 658,000 |
| 2005/04/15 | 713 | 718 | 687 | 696 | 602,000 |
| 2005/04/14 | 731 | 731 | 714 | 721 | 338,000 |
| 2005/04/13 | 754 | 755 | 729 | 736 | 254,000 |
| 2005/04/12 | 769 | 769 | 752 | 754 | 184,000 |
| 2005/04/11 | 747 | 768 | 746 | 762 | 300,000 |
| 2005/04/08 | 749 | 749 | 740 | 746 | 276,000 |
| 2005/04/07 | 732 | 745 | 731 | 742 | 247,000 |
| 2005/04/06 | 748 | 748 | 727 | 728 | 455,000 |
| 2005/04/05 | 758 | 759 | 745 | 751 | 354,000 |
| 2005/04/04 | 774 | 774 | 756 | 766 | 287,000 |
| 2005/04/01 | 769 | 773 | 762 | 773 | 387,000 |
| 2005/03/31 | 759 | 774 | 758 | 768 | 230,000 |
| 2005/03/30 | 758 | 767 | 750 | 759 | 507,000 |
| 2005/03/29 | 776 | 776 | 764 | 768 | 332,000 |
| 2005/03/28 | 766 | 779 | 765 | 778 | 142,000 |
| 2005/03/25 | 785 | 787 | 782 | 785 | 203,000 |
| 2005/03/24 | 787 | 787 | 778 | 783 | 426,000 |
| 2005/03/23 | 795 | 795 | 764 | 786 | 400,000 |
| 2005/03/22 | 803 | 806 | 792 | 794 | 321,000 |
| 2005/03/18 | 792 | 795 | 787 | 792 | 499,000 |
| 2005/03/17 | 771 | 785 | 760 | 782 | 362,000 |
| 2005/03/16 | 757 | 769 | 753 | 761 | 276,000 |
| 2005/03/15 | 738 | 782 | 730 | 753 | 443,000 |
| 2005/03/14 | 724 | 738 | 720 | 725 | 158,000 |
| 2005/03/11 | 714 | 737 | 714 | 732 | 520,000 |
| 2005/03/10 | 701 | 728 | 701 | 723 | 281,000 |
| 2005/03/09 | 699 | 706 | 697 | 700 | 220,000 |
| 2005/03/08 | 700 | 705 | 695 | 704 | 343,000 |
| 2005/03/07 | 694 | 701 | 689 | 700 | 346,000 |
| 2005/03/04 | 698 | 698 | 685 | 687 | 275,000 |
| 2005/03/03 | 672 | 693 | 672 | 691 | 285,000 |
| 2005/03/02 | 689 | 689 | 664 | 673 | 309,000 |
| 2005/03/01 | 646 | 680 | 645 | 679 | 345,000 |
| 2005/02/28 | 635 | 640 | 630 | 636 | 123,000 |
| 2005/02/25 | 625 | 638 | 625 | 633 | 137,000 |
| 2005/02/24 | 628 | 635 | 626 | 635 | 140,000 |
| 2005/02/23 | 628 | 628 | 618 | 623 | 176,000 |
| 2005/02/22 | 630 | 632 | 626 | 627 | 143,000 |
| 2005/02/21 | 640 | 641 | 633 | 633 | 82,000 |
| 2005/02/18 | 646 | 646 | 635 | 636 | 180,000 |
| 2005/02/17 | 630 | 643 | 629 | 643 | 126,000 |
| 2005/02/16 | 640 | 641 | 626 | 630 | 229,000 |
| 2005/02/15 | 648 | 655 | 648 | 648 | 46,000 |
| 2005/02/14 | 660 | 661 | 648 | 648 | 221,000 |
| 2005/02/10 | 664 | 665 | 652 | 652 | 82,000 |
| 2005/02/09 | 665 | 665 | 651 | 655 | 139,000 |
| 2005/02/08 | 669 | 669 | 656 | 658 | 158,000 |
| 2005/02/07 | 658 | 668 | 650 | 668 | 153,000 |
| 2005/02/04 | 660 | 660 | 643 | 651 | 175,000 |
| 2005/02/03 | 667 | 670 | 650 | 663 | 352,000 |
| 2005/02/02 | 650 | 677 | 645 | 677 | 432,000 |
| 2005/02/01 | 649 | 650 | 644 | 649 | 251,000 |
| 2005/01/31 | 626 | 648 | 626 | 648 | 305,000 |
| 2005/01/28 | 636 | 638 | 621 | 623 | 123,000 |
| 2005/01/27 | 640 | 643 | 630 | 640 | 147,000 |
| 2005/01/26 | 640 | 645 | 636 | 639 | 125,000 |
| 2005/01/25 | 641 | 644 | 636 | 640 | 329,000 |
| 2005/01/24 | 630 | 640 | 625 | 640 | 384,000 |
| 2005/01/21 | 610 | 634 | 608 | 629 | 376,000 |
| 2005/01/20 | 607 | 607 | 598 | 607 | 159,000 |
| 2005/01/19 | 609 | 613 | 605 | 607 | 193,000 |
| 2005/01/18 | 612 | 612 | 593 | 593 | 426,000 |
| 2005/01/17 | 599 | 611 | 596 | 611 | 508,000 |
| 2005/01/14 | 589 | 602 | 584 | 590 | 522,000 |
| 2005/01/13 | 586 | 587 | 584 | 587 | 158,000 |
| 2005/01/12 | 585 | 590 | 582 | 585 | 196,000 |
| 2005/01/11 | 588 | 590 | 583 | 589 | 289,000 |
| 2005/01/07 | 588 | 592 | 586 | 590 | 160,000 |
| 2005/01/06 | 597 | 605 | 594 | 596 | 162,000 |
| 2005/01/05 | 610 | 614 | 600 | 611 | 301,000 |
| 2005/01/04 | 596 | 609 | 596 | 605 | 144,000 |