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 |
|---|---|---|---|---|---|
| 2009/12/30 | 344 | 345 | 335 | 335 | 163,000 |
| 2009/12/29 | 344 | 345 | 341 | 345 | 125,000 |
| 2009/12/28 | 343 | 347 | 343 | 344 | 109,000 |
| 2009/12/25 | 347 | 347 | 342 | 343 | 123,000 |
| 2009/12/24 | 350 | 350 | 345 | 346 | 114,000 |
| 2009/12/22 | 347 | 347 | 344 | 345 | 225,000 |
| 2009/12/21 | 353 | 353 | 342 | 342 | 194,000 |
| 2009/12/18 | 348 | 350 | 345 | 348 | 253,000 |
| 2009/12/17 | 348 | 351 | 344 | 347 | 327,000 |
| 2009/12/16 | 353 | 356 | 338 | 347 | 468,000 |
| 2009/12/15 | 344 | 344 | 338 | 341 | 224,000 |
| 2009/12/14 | 359 | 359 | 340 | 345 | 420,000 |
| 2009/12/11 | 353 | 353 | 348 | 352 | 386,000 |
| 2009/12/10 | 354 | 355 | 346 | 350 | 200,000 |
| 2009/12/09 | 358 | 359 | 350 | 350 | 242,000 |
| 2009/12/08 | 358 | 358 | 353 | 354 | 219,000 |
| 2009/12/07 | 363 | 368 | 353 | 355 | 378,000 |
| 2009/12/04 | 350 | 364 | 347 | 360 | 436,000 |
| 2009/12/03 | 342 | 353 | 342 | 353 | 239,000 |
| 2009/12/02 | 348 | 349 | 338 | 342 | 357,000 |
| 2009/12/01 | 332 | 345 | 329 | 345 | 403,000 |
| 2009/11/30 | 332 | 338 | 327 | 337 | 353,000 |
| 2009/11/27 | 332 | 338 | 329 | 332 | 280,000 |
| 2009/11/26 | 336 | 338 | 334 | 335 | 240,000 |
| 2009/11/25 | 336 | 341 | 331 | 338 | 334,000 |
| 2009/11/24 | 347 | 348 | 333 | 334 | 296,000 |
| 2009/11/20 | 343 | 350 | 341 | 350 | 299,000 |
| 2009/11/19 | 357 | 360 | 344 | 347 | 398,000 |
| 2009/11/18 | 357 | 365 | 354 | 356 | 367,000 |
| 2009/11/17 | 348 | 356 | 347 | 356 | 240,000 |
| 2009/11/16 | 346 | 349 | 342 | 347 | 278,000 |
| 2009/11/13 | 347 | 354 | 345 | 351 | 241,000 |
| 2009/11/12 | 352 | 353 | 345 | 345 | 210,000 |
| 2009/11/11 | 350 | 360 | 350 | 352 | 240,000 |
| 2009/11/10 | 352 | 360 | 349 | 351 | 264,000 |
| 2009/11/09 | 353 | 353 | 346 | 347 | 214,000 |
| 2009/11/06 | 359 | 359 | 345 | 349 | 234,000 |
| 2009/11/05 | 351 | 359 | 349 | 359 | 235,000 |
| 2009/11/04 | 360 | 360 | 348 | 351 | 395,000 |
| 2009/11/02 | 357 | 363 | 357 | 362 | 206,000 |
| 2009/10/30 | 359 | 363 | 356 | 362 | 231,000 |
| 2009/10/29 | 345 | 353 | 343 | 349 | 381,000 |
| 2009/10/28 | 356 | 357 | 352 | 353 | 308,000 |
| 2009/10/27 | 360 | 363 | 350 | 353 | 357,000 |
| 2009/10/26 | 362 | 367 | 359 | 365 | 275,000 |
| 2009/10/23 | 373 | 374 | 364 | 365 | 362,000 |
| 2009/10/22 | 381 | 382 | 372 | 376 | 280,000 |
| 2009/10/21 | 382 | 387 | 380 | 386 | 258,000 |
| 2009/10/20 | 388 | 388 | 381 | 382 | 331,000 |
| 2009/10/19 | 370 | 376 | 369 | 375 | 451,000 |
| 2009/10/16 | 359 | 366 | 357 | 363 | 378,000 |
| 2009/10/15 | 358 | 365 | 357 | 359 | 273,000 |
| 2009/10/14 | 361 | 361 | 353 | 354 | 262,000 |
| 2009/10/13 | 363 | 366 | 360 | 363 | 221,000 |
| 2009/10/09 | 369 | 370 | 360 | 365 | 240,000 |
| 2009/10/08 | 372 | 373 | 366 | 368 | 275,000 |
| 2009/10/07 | 370 | 373 | 365 | 373 | 304,000 |
| 2009/10/06 | 375 | 379 | 370 | 373 | 172,000 |
| 2009/10/05 | 371 | 378 | 371 | 376 | 147,000 |
| 2009/10/02 | 380 | 382 | 374 | 376 | 409,000 |
| 2009/10/01 | 383 | 384 | 374 | 380 | 291,000 |
| 2009/09/30 | 381 | 388 | 380 | 388 | 298,000 |
| 2009/09/29 | 391 | 392 | 382 | 385 | 254,000 |
| 2009/09/28 | 390 | 394 | 386 | 391 | 217,000 |
| 2009/09/25 | 399 | 399 | 385 | 389 | 281,000 |
| 2009/09/24 | 389 | 404 | 387 | 397 | 472,000 |
| 2009/09/18 | 394 | 394 | 383 | 388 | 367,000 |
| 2009/09/17 | 390 | 391 | 383 | 391 | 366,000 |
| 2009/09/16 | 398 | 398 | 383 | 385 | 399,000 |
| 2009/09/15 | 402 | 402 | 393 | 397 | 374,000 |
| 2009/09/14 | 403 | 403 | 394 | 398 | 242,000 |
| 2009/09/11 | 409 | 411 | 403 | 404 | 468,000 |
| 2009/09/10 | 407 | 415 | 404 | 409 | 285,000 |
| 2009/09/09 | 402 | 408 | 402 | 404 | 221,000 |
| 2009/09/08 | 406 | 408 | 404 | 404 | 268,000 |
| 2009/09/07 | 409 | 410 | 405 | 407 | 141,000 |
| 2009/09/04 | 410 | 412 | 408 | 408 | 187,000 |
| 2009/09/03 | 407 | 414 | 407 | 410 | 194,000 |
| 2009/09/02 | 415 | 416 | 410 | 412 | 316,000 |
| 2009/09/01 | 423 | 427 | 420 | 425 | 288,000 |
| 2009/08/31 | 418 | 427 | 417 | 422 | 282,000 |
| 2009/08/28 | 416 | 418 | 414 | 416 | 162,000 |
| 2009/08/27 | 415 | 415 | 409 | 415 | 189,000 |
| 2009/08/26 | 417 | 418 | 415 | 417 | 191,000 |
| 2009/08/25 | 408 | 417 | 408 | 412 | 295,000 |
| 2009/08/24 | 410 | 416 | 407 | 410 | 322,000 |
| 2009/08/21 | 410 | 410 | 403 | 407 | 213,000 |
| 2009/08/20 | 403 | 410 | 402 | 409 | 247,000 |
| 2009/08/19 | 407 | 408 | 399 | 401 | 257,000 |
| 2009/08/18 | 402 | 409 | 401 | 406 | 307,000 |
| 2009/08/17 | 407 | 407 | 400 | 401 | 371,000 |
| 2009/08/14 | 408 | 410 | 405 | 407 | 211,000 |
| 2009/08/13 | 409 | 409 | 404 | 406 | 260,000 |
| 2009/08/12 | 414 | 414 | 406 | 407 | 301,000 |
| 2009/08/11 | 416 | 419 | 416 | 418 | 285,000 |
| 2009/08/10 | 423 | 429 | 417 | 420 | 215,000 |
| 2009/08/07 | 419 | 424 | 413 | 418 | 274,000 |
| 2009/08/06 | 426 | 430 | 423 | 424 | 263,000 |
| 2009/08/05 | 423 | 429 | 423 | 426 | 225,000 |
| 2009/08/04 | 424 | 425 | 419 | 422 | 234,000 |
| 2009/08/03 | 415 | 419 | 415 | 419 | 155,000 |
| 2009/07/31 | 415 | 418 | 409 | 414 | 323,000 |
| 2009/07/30 | 405 | 408 | 402 | 405 | 319,000 |
| 2009/07/29 | 409 | 412 | 404 | 405 | 245,000 |
| 2009/07/28 | 406 | 410 | 403 | 409 | 350,000 |
| 2009/07/27 | 411 | 414 | 407 | 409 | 246,000 |
| 2009/07/24 | 412 | 414 | 406 | 411 | 286,000 |
| 2009/07/23 | 418 | 419 | 411 | 411 | 198,000 |
| 2009/07/22 | 417 | 421 | 415 | 419 | 199,000 |
| 2009/07/21 | 419 | 421 | 412 | 416 | 285,000 |
| 2009/07/17 | 411 | 412 | 402 | 408 | 273,000 |
| 2009/07/16 | 414 | 415 | 409 | 410 | 208,000 |
| 2009/07/15 | 415 | 417 | 408 | 408 | 353,000 |
| 2009/07/14 | 424 | 426 | 417 | 420 | 192,000 |
| 2009/07/13 | 421 | 429 | 421 | 422 | 258,000 |
| 2009/07/10 | 420 | 429 | 419 | 427 | 232,000 |
| 2009/07/09 | 432 | 433 | 420 | 420 | 215,000 |
| 2009/07/08 | 444 | 445 | 434 | 437 | 203,000 |
| 2009/07/07 | 436 | 445 | 436 | 444 | 306,000 |
| 2009/07/06 | 430 | 439 | 430 | 438 | 251,000 |
| 2009/07/03 | 429 | 438 | 425 | 435 | 229,000 |
| 2009/07/02 | 434 | 435 | 427 | 434 | 488,000 |
| 2009/07/01 | 432 | 439 | 425 | 434 | 776,000 |
| 2009/06/30 | 437 | 438 | 432 | 436 | 444,000 |
| 2009/06/29 | 443 | 444 | 432 | 435 | 346,000 |
| 2009/06/26 | 446 | 446 | 439 | 444 | 273,000 |
| 2009/06/25 | 438 | 445 | 434 | 441 | 673,000 |
| 2009/06/24 | 445 | 447 | 437 | 440 | 305,000 |
| 2009/06/23 | 451 | 459 | 442 | 450 | 401,000 |
| 2009/06/22 | 447 | 459 | 447 | 454 | 226,000 |
| 2009/06/19 | 446 | 453 | 442 | 451 | 355,000 |
| 2009/06/18 | 455 | 455 | 441 | 446 | 218,000 |
| 2009/06/17 | 447 | 454 | 445 | 454 | 280,000 |
| 2009/06/16 | 464 | 464 | 439 | 442 | 279,000 |
| 2009/06/15 | 469 | 472 | 463 | 468 | 354,000 |
| 2009/06/12 | 452 | 463 | 451 | 460 | 643,000 |
| 2009/06/11 | 449 | 452 | 446 | 451 | 239,000 |
| 2009/06/10 | 439 | 447 | 439 | 446 | 311,000 |
| 2009/06/09 | 437 | 444 | 435 | 440 | 382,000 |
| 2009/06/08 | 440 | 445 | 438 | 442 | 275,000 |
| 2009/06/05 | 442 | 447 | 435 | 437 | 326,000 |
| 2009/06/04 | 441 | 454 | 441 | 447 | 236,000 |
| 2009/06/03 | 448 | 449 | 442 | 444 | 217,000 |
| 2009/06/02 | 456 | 457 | 445 | 447 | 400,000 |
| 2009/06/01 | 440 | 451 | 438 | 447 | 475,000 |
| 2009/05/29 | 449 | 449 | 430 | 435 | 485,000 |
| 2009/05/28 | 448 | 455 | 446 | 447 | 116,000 |
| 2009/05/27 | 448 | 458 | 447 | 453 | 243,000 |
| 2009/05/26 | 446 | 449 | 442 | 447 | 205,000 |
| 2009/05/25 | 450 | 459 | 447 | 449 | 319,000 |
| 2009/05/22 | 444 | 448 | 440 | 445 | 264,000 |
| 2009/05/21 | 457 | 459 | 445 | 452 | 299,000 |
| 2009/05/20 | 443 | 466 | 443 | 459 | 794,000 |
| 2009/05/19 | 437 | 440 | 435 | 439 | 287,000 |
| 2009/05/18 | 439 | 439 | 423 | 429 | 617,000 |
| 2009/05/15 | 425 | 440 | 425 | 439 | 353,000 |
| 2009/05/14 | 430 | 434 | 420 | 420 | 332,000 |
| 2009/05/13 | 430 | 442 | 429 | 440 | 268,000 |
| 2009/05/12 | 442 | 446 | 432 | 432 | 249,000 |
| 2009/05/11 | 440 | 449 | 440 | 447 | 570,000 |
| 2009/05/08 | 435 | 444 | 431 | 443 | 603,000 |
| 2009/05/07 | 434 | 444 | 429 | 439 | 1,096,000 |
| 2009/05/01 | 415 | 417 | 410 | 414 | 416,000 |
| 2009/04/30 | 412 | 424 | 410 | 416 | 808,000 |
| 2009/04/28 | 402 | 410 | 400 | 402 | 565,000 |
| 2009/04/27 | 405 | 411 | 400 | 401 | 372,000 |
| 2009/04/24 | 407 | 411 | 399 | 401 | 566,000 |
| 2009/04/23 | 407 | 409 | 398 | 406 | 555,000 |
| 2009/04/22 | 412 | 412 | 402 | 403 | 378,000 |
| 2009/04/21 | 412 | 412 | 403 | 405 | 685,000 |
| 2009/04/20 | 425 | 425 | 417 | 421 | 379,000 |
| 2009/04/17 | 418 | 425 | 413 | 420 | 816,000 |
| 2009/04/16 | 416 | 417 | 408 | 413 | 756,000 |
| 2009/04/15 | 410 | 411 | 403 | 411 | 349,000 |
| 2009/04/14 | 417 | 417 | 402 | 411 | 437,000 |
| 2009/04/13 | 413 | 420 | 408 | 413 | 355,000 |
| 2009/04/10 | 415 | 416 | 402 | 414 | 317,000 |
| 2009/04/09 | 413 | 418 | 406 | 412 | 622,000 |
| 2009/04/08 | 412 | 412 | 398 | 403 | 963,000 |
| 2009/04/07 | 414 | 421 | 411 | 421 | 580,000 |
| 2009/04/06 | 434 | 436 | 414 | 419 | 739,000 |
| 2009/04/03 | 437 | 437 | 425 | 429 | 589,000 |
| 2009/04/02 | 432 | 442 | 427 | 432 | 702,000 |
| 2009/04/01 | 425 | 436 | 422 | 431 | 631,000 |
| 2009/03/31 | 424 | 435 | 406 | 412 | 767,000 |
| 2009/03/30 | 448 | 461 | 423 | 423 | 998,000 |
| 2009/03/27 | 461 | 467 | 450 | 452 | 575,000 |
| 2009/03/26 | 451 | 461 | 446 | 451 | 668,000 |
| 2009/03/25 | 450 | 460 | 440 | 449 | 856,000 |
| 2009/03/24 | 453 | 454 | 442 | 450 | 661,000 |
| 2009/03/23 | 438 | 445 | 434 | 443 | 926,000 |
| 2009/03/19 | 444 | 446 | 439 | 441 | 630,000 |
| 2009/03/18 | 430 | 436 | 428 | 435 | 470,000 |
| 2009/03/17 | 418 | 429 | 411 | 425 | 1,015,000 |
| 2009/03/16 | 420 | 437 | 420 | 421 | 787,000 |
| 2009/03/13 | 408 | 420 | 408 | 415 | 815,000 |
| 2009/03/12 | 418 | 421 | 402 | 407 | 576,000 |
| 2009/03/11 | 423 | 426 | 418 | 423 | 448,000 |
| 2009/03/10 | 410 | 419 | 407 | 409 | 727,000 |
| 2009/03/09 | 414 | 418 | 408 | 409 | 559,000 |
| 2009/03/06 | 412 | 425 | 407 | 419 | 906,000 |
| 2009/03/05 | 431 | 440 | 424 | 426 | 1,715,000 |
| 2009/03/04 | 406 | 423 | 396 | 421 | 1,253,000 |
| 2009/03/03 | 422 | 426 | 402 | 406 | 1,923,000 |
| 2009/03/02 | 485 | 490 | 426 | 440 | 2,037,000 |
| 2009/02/27 | 521 | 529 | 517 | 520 | 628,000 |
| 2009/02/26 | 523 | 532 | 513 | 520 | 300,000 |
| 2009/02/25 | 525 | 525 | 506 | 522 | 297,000 |
| 2009/02/24 | 514 | 524 | 514 | 521 | 198,000 |
| 2009/02/23 | 519 | 527 | 519 | 524 | 233,000 |
| 2009/02/20 | 528 | 537 | 527 | 529 | 260,000 |
| 2009/02/19 | 529 | 536 | 527 | 533 | 226,000 |
| 2009/02/18 | 518 | 522 | 514 | 519 | 194,000 |
| 2009/02/17 | 518 | 529 | 514 | 522 | 452,000 |
| 2009/02/16 | 519 | 530 | 507 | 527 | 230,000 |
| 2009/02/13 | 505 | 514 | 501 | 512 | 119,000 |
| 2009/02/12 | 503 | 512 | 501 | 507 | 113,000 |
| 2009/02/10 | 520 | 526 | 515 | 518 | 160,000 |
| 2009/02/09 | 528 | 534 | 509 | 513 | 249,000 |
| 2009/02/06 | 529 | 534 | 517 | 521 | 242,000 |
| 2009/02/05 | 538 | 542 | 523 | 531 | 287,000 |
| 2009/02/04 | 516 | 540 | 506 | 538 | 398,000 |
| 2009/02/03 | 535 | 545 | 523 | 523 | 271,000 |
| 2009/02/02 | 523 | 540 | 516 | 540 | 333,000 |
| 2009/01/30 | 539 | 539 | 515 | 537 | 220,000 |
| 2009/01/29 | 530 | 540 | 519 | 540 | 193,000 |
| 2009/01/28 | 532 | 532 | 512 | 524 | 182,000 |
| 2009/01/27 | 508 | 539 | 508 | 532 | 343,000 |
| 2009/01/26 | 490 | 509 | 490 | 502 | 92,000 |
| 2009/01/23 | 505 | 506 | 499 | 500 | 125,000 |
| 2009/01/22 | 510 | 515 | 498 | 515 | 202,000 |
| 2009/01/21 | 499 | 510 | 494 | 500 | 152,000 |
| 2009/01/20 | 504 | 515 | 494 | 506 | 228,000 |
| 2009/01/19 | 517 | 517 | 498 | 514 | 280,000 |
| 2009/01/16 | 497 | 508 | 494 | 507 | 227,000 |
| 2009/01/15 | 472 | 496 | 472 | 488 | 468,000 |
| 2009/01/14 | 472 | 489 | 470 | 482 | 234,000 |
| 2009/01/13 | 480 | 483 | 461 | 467 | 293,000 |
| 2009/01/09 | 496 | 500 | 489 | 491 | 207,000 |
| 2009/01/08 | 493 | 499 | 489 | 489 | 177,000 |
| 2009/01/07 | 494 | 511 | 494 | 498 | 223,000 |
| 2009/01/06 | 499 | 499 | 486 | 490 | 293,000 |
| 2009/01/05 | 498 | 500 | 489 | 489 | 145,000 |