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 |
|---|---|---|---|---|---|
| 2010/12/30 | 264 | 264 | 260 | 262 | 120,000 |
| 2010/12/29 | 261 | 265 | 261 | 265 | 143,000 |
| 2010/12/28 | 262 | 263 | 260 | 261 | 55,000 |
| 2010/12/27 | 259 | 262 | 259 | 261 | 185,000 |
| 2010/12/24 | 265 | 266 | 262 | 264 | 170,000 |
| 2010/12/22 | 269 | 269 | 266 | 268 | 226,000 |
| 2010/12/21 | 267 | 269 | 265 | 267 | 213,000 |
| 2010/12/20 | 270 | 270 | 262 | 265 | 359,000 |
| 2010/12/17 | 267 | 268 | 266 | 268 | 310,000 |
| 2010/12/16 | 267 | 270 | 266 | 267 | 298,000 |
| 2010/12/15 | 267 | 268 | 265 | 268 | 124,000 |
| 2010/12/14 | 266 | 268 | 265 | 267 | 288,000 |
| 2010/12/13 | 259 | 265 | 259 | 265 | 258,000 |
| 2010/12/10 | 257 | 258 | 254 | 256 | 479,000 |
| 2010/12/09 | 256 | 257 | 252 | 255 | 272,000 |
| 2010/12/08 | 252 | 256 | 251 | 253 | 259,000 |
| 2010/12/07 | 250 | 250 | 248 | 249 | 258,000 |
| 2010/12/06 | 245 | 251 | 245 | 248 | 86,000 |
| 2010/12/03 | 248 | 250 | 246 | 246 | 103,000 |
| 2010/12/02 | 252 | 252 | 246 | 248 | 366,000 |
| 2010/12/01 | 240 | 245 | 240 | 245 | 415,000 |
| 2010/11/30 | 252 | 253 | 239 | 239 | 516,000 |
| 2010/11/29 | 253 | 256 | 253 | 253 | 113,000 |
| 2010/11/26 | 254 | 256 | 253 | 254 | 153,000 |
| 2010/11/25 | 259 | 260 | 255 | 255 | 189,000 |
| 2010/11/24 | 260 | 263 | 257 | 257 | 180,000 |
| 2010/11/22 | 263 | 263 | 260 | 261 | 107,000 |
| 2010/11/19 | 267 | 270 | 256 | 260 | 278,000 |
| 2010/11/18 | 253 | 262 | 252 | 262 | 456,000 |
| 2010/11/17 | 242 | 250 | 242 | 249 | 236,000 |
| 2010/11/16 | 249 | 250 | 244 | 245 | 244,000 |
| 2010/11/15 | 250 | 254 | 247 | 249 | 228,000 |
| 2010/11/12 | 251 | 254 | 250 | 252 | 156,000 |
| 2010/11/11 | 250 | 255 | 250 | 252 | 248,000 |
| 2010/11/10 | 240 | 253 | 240 | 252 | 402,000 |
| 2010/11/09 | 240 | 243 | 239 | 239 | 154,000 |
| 2010/11/08 | 243 | 244 | 239 | 242 | 173,000 |
| 2010/11/05 | 243 | 251 | 240 | 242 | 377,000 |
| 2010/11/04 | 242 | 246 | 238 | 239 | 264,000 |
| 2010/11/02 | 244 | 244 | 240 | 242 | 219,000 |
| 2010/11/01 | 245 | 246 | 240 | 244 | 276,000 |
| 2010/10/29 | 233 | 245 | 230 | 244 | 358,000 |
| 2010/10/28 | 236 | 239 | 235 | 236 | 385,000 |
| 2010/10/27 | 240 | 241 | 234 | 237 | 230,000 |
| 2010/10/26 | 239 | 242 | 239 | 239 | 158,000 |
| 2010/10/25 | 249 | 249 | 242 | 242 | 270,000 |
| 2010/10/22 | 247 | 250 | 245 | 246 | 291,000 |
| 2010/10/21 | 249 | 249 | 243 | 248 | 284,000 |
| 2010/10/20 | 244 | 250 | 241 | 247 | 281,000 |
| 2010/10/19 | 249 | 253 | 246 | 247 | 268,000 |
| 2010/10/18 | 244 | 253 | 239 | 247 | 296,000 |
| 2010/10/15 | 251 | 254 | 242 | 243 | 537,000 |
| 2010/10/14 | 253 | 255 | 252 | 252 | 489,000 |
| 2010/10/13 | 253 | 255 | 251 | 251 | 229,000 |
| 2010/10/12 | 263 | 265 | 251 | 251 | 350,000 |
| 2010/10/08 | 265 | 268 | 261 | 262 | 297,000 |
| 2010/10/07 | 261 | 269 | 261 | 267 | 498,000 |
| 2010/10/06 | 260 | 264 | 255 | 262 | 367,000 |
| 2010/10/05 | 256 | 260 | 251 | 259 | 673,000 |
| 2010/10/04 | 262 | 262 | 257 | 257 | 372,000 |
| 2010/10/01 | 268 | 268 | 260 | 262 | 660,000 |
| 2010/09/30 | 273 | 276 | 262 | 264 | 472,000 |
| 2010/09/29 | 268 | 274 | 267 | 273 | 345,000 |
| 2010/09/28 | 269 | 269 | 266 | 269 | 405,000 |
| 2010/09/27 | 269 | 273 | 267 | 273 | 376,000 |
| 2010/09/24 | 276 | 276 | 269 | 270 | 423,000 |
| 2010/09/22 | 279 | 279 | 277 | 278 | 180,000 |
| 2010/09/21 | 279 | 280 | 277 | 278 | 425,000 |
| 2010/09/17 | 274 | 281 | 274 | 279 | 1,050,000 |
| 2010/09/16 | 280 | 280 | 272 | 273 | 736,000 |
| 2010/09/15 | 275 | 282 | 274 | 279 | 526,000 |
| 2010/09/14 | 275 | 281 | 274 | 279 | 646,000 |
| 2010/09/13 | 273 | 276 | 273 | 274 | 355,000 |
| 2010/09/10 | 277 | 280 | 272 | 273 | 1,265,000 |
| 2010/09/09 | 282 | 283 | 277 | 277 | 547,000 |
| 2010/09/08 | 296 | 297 | 282 | 282 | 1,253,000 |
| 2010/09/07 | 301 | 306 | 301 | 304 | 90,000 |
| 2010/09/06 | 300 | 304 | 298 | 304 | 138,000 |
| 2010/09/03 | 299 | 301 | 297 | 299 | 106,000 |
| 2010/09/02 | 301 | 302 | 297 | 300 | 197,000 |
| 2010/09/01 | 295 | 299 | 291 | 298 | 312,000 |
| 2010/08/31 | 296 | 297 | 290 | 294 | 191,000 |
| 2010/08/30 | 300 | 307 | 298 | 302 | 127,000 |
| 2010/08/27 | 288 | 297 | 288 | 296 | 253,000 |
| 2010/08/26 | 287 | 288 | 284 | 288 | 156,000 |
| 2010/08/25 | 286 | 289 | 284 | 288 | 174,000 |
| 2010/08/24 | 284 | 287 | 281 | 286 | 224,000 |
| 2010/08/23 | 291 | 291 | 286 | 287 | 272,000 |
| 2010/08/20 | 296 | 297 | 290 | 291 | 368,000 |
| 2010/08/19 | 304 | 304 | 299 | 301 | 290,000 |
| 2010/08/18 | 301 | 307 | 297 | 304 | 403,000 |
| 2010/08/17 | 294 | 299 | 293 | 298 | 210,000 |
| 2010/08/16 | 292 | 296 | 291 | 295 | 146,000 |
| 2010/08/13 | 293 | 296 | 292 | 295 | 142,000 |
| 2010/08/12 | 290 | 294 | 290 | 293 | 269,000 |
| 2010/08/11 | 302 | 302 | 297 | 297 | 162,000 |
| 2010/08/10 | 306 | 307 | 302 | 305 | 137,000 |
| 2010/08/09 | 305 | 306 | 303 | 305 | 132,000 |
| 2010/08/06 | 299 | 306 | 298 | 306 | 116,000 |
| 2010/08/05 | 299 | 302 | 296 | 301 | 215,000 |
| 2010/08/04 | 300 | 300 | 295 | 297 | 294,000 |
| 2010/08/03 | 308 | 311 | 301 | 302 | 307,000 |
| 2010/08/02 | 301 | 305 | 300 | 303 | 375,000 |
| 2010/07/30 | 309 | 309 | 300 | 302 | 341,000 |
| 2010/07/29 | 307 | 310 | 306 | 306 | 280,000 |
| 2010/07/28 | 309 | 311 | 305 | 310 | 309,000 |
| 2010/07/27 | 301 | 307 | 300 | 306 | 167,000 |
| 2010/07/26 | 303 | 303 | 299 | 301 | 198,000 |
| 2010/07/23 | 303 | 306 | 300 | 300 | 237,000 |
| 2010/07/22 | 299 | 302 | 299 | 302 | 207,000 |
| 2010/07/21 | 300 | 301 | 296 | 298 | 321,000 |
| 2010/07/20 | 293 | 298 | 293 | 295 | 221,000 |
| 2010/07/16 | 302 | 303 | 297 | 298 | 268,000 |
| 2010/07/15 | 308 | 309 | 301 | 301 | 273,000 |
| 2010/07/14 | 309 | 312 | 307 | 310 | 190,000 |
| 2010/07/13 | 313 | 315 | 306 | 306 | 249,000 |
| 2010/07/12 | 312 | 316 | 311 | 313 | 119,000 |
| 2010/07/09 | 317 | 317 | 314 | 314 | 122,000 |
| 2010/07/08 | 314 | 318 | 313 | 318 | 197,000 |
| 2010/07/07 | 315 | 316 | 310 | 311 | 135,000 |
| 2010/07/06 | 307 | 316 | 307 | 314 | 253,000 |
| 2010/07/05 | 312 | 315 | 305 | 311 | 197,000 |
| 2010/07/02 | 316 | 316 | 311 | 311 | 295,000 |
| 2010/07/01 | 316 | 316 | 307 | 310 | 391,000 |
| 2010/06/30 | 313 | 320 | 310 | 317 | 267,000 |
| 2010/06/29 | 320 | 321 | 317 | 319 | 260,000 |
| 2010/06/28 | 319 | 320 | 315 | 320 | 236,000 |
| 2010/06/25 | 323 | 325 | 320 | 321 | 236,000 |
| 2010/06/24 | 330 | 333 | 329 | 329 | 93,000 |
| 2010/06/23 | 336 | 336 | 330 | 330 | 341,000 |
| 2010/06/22 | 325 | 337 | 323 | 337 | 564,000 |
| 2010/06/21 | 311 | 324 | 311 | 324 | 365,000 |
| 2010/06/18 | 303 | 308 | 301 | 307 | 446,000 |
| 2010/06/17 | 307 | 307 | 302 | 304 | 366,000 |
| 2010/06/16 | 305 | 307 | 304 | 307 | 198,000 |
| 2010/06/15 | 303 | 304 | 300 | 302 | 368,000 |
| 2010/06/14 | 307 | 307 | 301 | 302 | 292,000 |
| 2010/06/11 | 313 | 315 | 304 | 304 | 406,000 |
| 2010/06/10 | 307 | 309 | 305 | 306 | 169,000 |
| 2010/06/09 | 304 | 308 | 301 | 308 | 258,000 |
| 2010/06/08 | 303 | 306 | 303 | 304 | 209,000 |
| 2010/06/07 | 312 | 312 | 308 | 308 | 169,000 |
| 2010/06/04 | 313 | 319 | 313 | 318 | 137,000 |
| 2010/06/03 | 310 | 314 | 309 | 312 | 183,000 |
| 2010/06/02 | 311 | 315 | 305 | 307 | 479,000 |
| 2010/06/01 | 307 | 313 | 307 | 312 | 334,000 |
| 2010/05/31 | 304 | 307 | 301 | 304 | 435,000 |
| 2010/05/28 | 308 | 310 | 304 | 304 | 234,000 |
| 2010/05/27 | 304 | 307 | 302 | 303 | 251,000 |
| 2010/05/26 | 305 | 310 | 301 | 309 | 565,000 |
| 2010/05/25 | 307 | 310 | 304 | 308 | 248,000 |
| 2010/05/24 | 317 | 318 | 308 | 309 | 267,000 |
| 2010/05/21 | 317 | 319 | 311 | 314 | 277,000 |
| 2010/05/20 | 320 | 324 | 319 | 320 | 229,000 |
| 2010/05/19 | 324 | 324 | 319 | 320 | 264,000 |
| 2010/05/18 | 326 | 332 | 322 | 326 | 624,000 |
| 2010/05/17 | 328 | 328 | 316 | 319 | 586,000 |
| 2010/05/14 | 336 | 336 | 331 | 332 | 336,000 |
| 2010/05/13 | 341 | 345 | 340 | 341 | 245,000 |
| 2010/05/12 | 337 | 344 | 337 | 342 | 157,000 |
| 2010/05/11 | 345 | 345 | 337 | 338 | 268,000 |
| 2010/05/10 | 333 | 343 | 332 | 343 | 315,000 |
| 2010/05/07 | 331 | 337 | 331 | 334 | 384,000 |
| 2010/05/06 | 347 | 348 | 341 | 344 | 505,000 |
| 2010/04/30 | 366 | 367 | 353 | 355 | 643,000 |
| 2010/04/28 | 358 | 366 | 357 | 364 | 435,000 |
| 2010/04/27 | 373 | 374 | 363 | 366 | 191,000 |
| 2010/04/26 | 370 | 376 | 370 | 373 | 169,000 |
| 2010/04/23 | 368 | 368 | 365 | 366 | 162,000 |
| 2010/04/22 | 375 | 377 | 369 | 370 | 181,000 |
| 2010/04/21 | 370 | 378 | 370 | 375 | 198,000 |
| 2010/04/20 | 369 | 370 | 367 | 369 | 124,000 |
| 2010/04/19 | 366 | 368 | 365 | 367 | 128,000 |
| 2010/04/16 | 378 | 378 | 373 | 374 | 109,000 |
| 2010/04/15 | 374 | 378 | 373 | 376 | 215,000 |
| 2010/04/14 | 375 | 376 | 372 | 373 | 193,000 |
| 2010/04/13 | 382 | 383 | 371 | 373 | 143,000 |
| 2010/04/12 | 380 | 384 | 379 | 380 | 93,000 |
| 2010/04/09 | 374 | 379 | 371 | 376 | 114,000 |
| 2010/04/08 | 376 | 381 | 374 | 375 | 201,000 |
| 2010/04/07 | 371 | 379 | 371 | 376 | 284,000 |
| 2010/04/06 | 375 | 375 | 367 | 373 | 238,000 |
| 2010/04/05 | 376 | 379 | 374 | 377 | 186,000 |
| 2010/04/02 | 382 | 382 | 377 | 378 | 280,000 |
| 2010/04/01 | 383 | 384 | 378 | 382 | 272,000 |
| 2010/03/31 | 372 | 385 | 372 | 380 | 202,000 |
| 2010/03/30 | 368 | 373 | 368 | 373 | 212,000 |
| 2010/03/29 | 365 | 370 | 365 | 368 | 61,000 |
| 2010/03/26 | 365 | 369 | 364 | 369 | 189,000 |
| 2010/03/25 | 364 | 366 | 360 | 362 | 153,000 |
| 2010/03/24 | 362 | 366 | 360 | 362 | 237,000 |
| 2010/03/23 | 360 | 360 | 354 | 355 | 125,000 |
| 2010/03/19 | 358 | 360 | 353 | 357 | 261,000 |
| 2010/03/18 | 353 | 359 | 350 | 357 | 352,000 |
| 2010/03/17 | 351 | 352 | 349 | 352 | 185,000 |
| 2010/03/16 | 348 | 348 | 345 | 347 | 132,000 |
| 2010/03/15 | 340 | 348 | 340 | 348 | 253,000 |
| 2010/03/12 | 338 | 342 | 338 | 340 | 298,000 |
| 2010/03/11 | 342 | 344 | 340 | 341 | 73,000 |
| 2010/03/10 | 342 | 342 | 339 | 339 | 113,000 |
| 2010/03/09 | 343 | 345 | 340 | 341 | 97,000 |
| 2010/03/08 | 347 | 349 | 343 | 345 | 98,000 |
| 2010/03/05 | 342 | 346 | 342 | 343 | 131,000 |
| 2010/03/04 | 343 | 343 | 338 | 339 | 164,000 |
| 2010/03/03 | 338 | 341 | 337 | 341 | 198,000 |
| 2010/03/02 | 342 | 343 | 339 | 340 | 179,000 |
| 2010/03/01 | 341 | 346 | 340 | 345 | 241,000 |
| 2010/02/26 | 339 | 340 | 336 | 339 | 253,000 |
| 2010/02/25 | 337 | 339 | 335 | 339 | 159,000 |
| 2010/02/24 | 342 | 342 | 333 | 338 | 287,000 |
| 2010/02/23 | 355 | 355 | 344 | 347 | 208,000 |
| 2010/02/22 | 348 | 352 | 346 | 349 | 217,000 |
| 2010/02/19 | 351 | 352 | 342 | 342 | 216,000 |
| 2010/02/18 | 355 | 356 | 349 | 350 | 234,000 |
| 2010/02/17 | 345 | 355 | 345 | 353 | 187,000 |
| 2010/02/16 | 343 | 344 | 342 | 342 | 45,000 |
| 2010/02/15 | 346 | 346 | 340 | 342 | 119,000 |
| 2010/02/12 | 346 | 347 | 341 | 344 | 123,000 |
| 2010/02/10 | 346 | 347 | 343 | 343 | 99,000 |
| 2010/02/09 | 336 | 347 | 336 | 346 | 157,000 |
| 2010/02/08 | 345 | 347 | 341 | 341 | 157,000 |
| 2010/02/05 | 355 | 357 | 349 | 349 | 278,000 |
| 2010/02/04 | 358 | 360 | 355 | 357 | 155,000 |
| 2010/02/03 | 351 | 364 | 351 | 357 | 140,000 |
| 2010/02/02 | 354 | 359 | 351 | 356 | 187,000 |
| 2010/02/01 | 353 | 357 | 344 | 357 | 271,000 |
| 2010/01/29 | 359 | 364 | 351 | 351 | 246,000 |
| 2010/01/28 | 359 | 360 | 355 | 359 | 129,000 |
| 2010/01/27 | 358 | 363 | 356 | 358 | 242,000 |
| 2010/01/26 | 368 | 371 | 361 | 361 | 167,000 |
| 2010/01/25 | 369 | 370 | 366 | 368 | 161,000 |
| 2010/01/22 | 376 | 379 | 368 | 372 | 236,000 |
| 2010/01/21 | 375 | 383 | 371 | 381 | 257,000 |
| 2010/01/20 | 381 | 381 | 374 | 374 | 242,000 |
| 2010/01/19 | 374 | 382 | 374 | 380 | 235,000 |
| 2010/01/18 | 382 | 387 | 375 | 375 | 348,000 |
| 2010/01/15 | 377 | 383 | 377 | 382 | 367,000 |
| 2010/01/14 | 383 | 385 | 379 | 382 | 192,000 |
| 2010/01/13 | 372 | 381 | 372 | 378 | 238,000 |
| 2010/01/12 | 367 | 377 | 367 | 373 | 369,000 |
| 2010/01/08 | 364 | 367 | 363 | 366 | 327,000 |
| 2010/01/07 | 349 | 359 | 349 | 356 | 254,000 |
| 2010/01/06 | 348 | 353 | 346 | 352 | 253,000 |
| 2010/01/05 | 354 | 355 | 343 | 347 | 412,000 |
| 2010/01/04 | 339 | 346 | 337 | 346 | 196,000 |