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 |
|---|---|---|---|---|---|
| 2013/12/30 | 350 | 356 | 348 | 356 | 250,000 |
| 2013/12/27 | 348 | 350 | 346 | 349 | 182,000 |
| 2013/12/26 | 340 | 348 | 338 | 346 | 181,000 |
| 2013/12/25 | 342 | 343 | 336 | 341 | 186,000 |
| 2013/12/24 | 348 | 348 | 342 | 343 | 177,000 |
| 2013/12/20 | 348 | 348 | 341 | 345 | 289,000 |
| 2013/12/19 | 340 | 347 | 339 | 347 | 580,000 |
| 2013/12/18 | 336 | 340 | 333 | 339 | 279,000 |
| 2013/12/17 | 329 | 337 | 329 | 336 | 229,000 |
| 2013/12/16 | 335 | 336 | 329 | 329 | 153,000 |
| 2013/12/13 | 333 | 338 | 332 | 335 | 682,000 |
| 2013/12/12 | 341 | 341 | 336 | 339 | 194,000 |
| 2013/12/11 | 345 | 345 | 338 | 341 | 161,000 |
| 2013/12/10 | 344 | 344 | 341 | 343 | 180,000 |
| 2013/12/09 | 342 | 344 | 340 | 342 | 116,000 |
| 2013/12/06 | 333 | 337 | 332 | 336 | 232,000 |
| 2013/12/05 | 343 | 344 | 336 | 336 | 169,000 |
| 2013/12/04 | 346 | 349 | 341 | 341 | 270,000 |
| 2013/12/03 | 349 | 351 | 348 | 348 | 211,000 |
| 2013/12/02 | 348 | 349 | 346 | 349 | 155,000 |
| 2013/11/29 | 348 | 349 | 345 | 345 | 176,000 |
| 2013/11/28 | 349 | 350 | 347 | 350 | 92,000 |
| 2013/11/27 | 348 | 350 | 347 | 347 | 116,000 |
| 2013/11/26 | 347 | 353 | 347 | 351 | 231,000 |
| 2013/11/25 | 349 | 350 | 346 | 350 | 140,000 |
| 2013/11/22 | 352 | 353 | 347 | 348 | 189,000 |
| 2013/11/21 | 348 | 353 | 345 | 350 | 217,000 |
| 2013/11/20 | 348 | 349 | 345 | 346 | 126,000 |
| 2013/11/19 | 346 | 350 | 345 | 348 | 221,000 |
| 2013/11/18 | 354 | 354 | 346 | 349 | 212,000 |
| 2013/11/15 | 348 | 353 | 347 | 352 | 432,000 |
| 2013/11/14 | 340 | 347 | 339 | 345 | 273,000 |
| 2013/11/13 | 344 | 345 | 336 | 339 | 217,000 |
| 2013/11/12 | 333 | 345 | 332 | 345 | 261,000 |
| 2013/11/11 | 335 | 335 | 331 | 333 | 191,000 |
| 2013/11/08 | 332 | 335 | 332 | 332 | 181,000 |
| 2013/11/07 | 340 | 340 | 334 | 335 | 163,000 |
| 2013/11/06 | 332 | 344 | 332 | 342 | 258,000 |
| 2013/11/05 | 336 | 336 | 332 | 332 | 252,000 |
| 2013/11/01 | 338 | 338 | 329 | 332 | 396,000 |
| 2013/10/31 | 339 | 341 | 335 | 336 | 443,000 |
| 2013/10/30 | 340 | 343 | 337 | 340 | 569,000 |
| 2013/10/29 | 345 | 345 | 338 | 338 | 446,000 |
| 2013/10/28 | 347 | 348 | 342 | 345 | 539,000 |
| 2013/10/25 | 360 | 360 | 343 | 343 | 622,000 |
| 2013/10/24 | 359 | 362 | 353 | 361 | 131,000 |
| 2013/10/23 | 370 | 372 | 360 | 360 | 172,000 |
| 2013/10/22 | 369 | 369 | 356 | 369 | 170,000 |
| 2013/10/21 | 368 | 368 | 366 | 368 | 108,000 |
| 2013/10/18 | 362 | 367 | 362 | 366 | 186,000 |
| 2013/10/17 | 361 | 363 | 358 | 363 | 128,000 |
| 2013/10/16 | 353 | 356 | 352 | 355 | 77,000 |
| 2013/10/15 | 361 | 361 | 351 | 353 | 128,000 |
| 2013/10/11 | 345 | 358 | 345 | 358 | 209,000 |
| 2013/10/10 | 344 | 348 | 339 | 342 | 148,000 |
| 2013/10/09 | 338 | 344 | 336 | 343 | 181,000 |
| 2013/10/08 | 340 | 342 | 338 | 340 | 145,000 |
| 2013/10/07 | 353 | 354 | 343 | 343 | 131,000 |
| 2013/10/04 | 350 | 357 | 347 | 354 | 149,000 |
| 2013/10/03 | 361 | 364 | 354 | 354 | 144,000 |
| 2013/10/02 | 378 | 380 | 362 | 362 | 204,000 |
| 2013/10/01 | 377 | 382 | 373 | 376 | 228,000 |
| 2013/09/30 | 374 | 380 | 371 | 376 | 152,000 |
| 2013/09/27 | 380 | 385 | 378 | 381 | 134,000 |
| 2013/09/26 | 379 | 380 | 371 | 380 | 131,000 |
| 2013/09/25 | 381 | 381 | 374 | 378 | 109,000 |
| 2013/09/24 | 383 | 383 | 373 | 378 | 111,000 |
| 2013/09/20 | 379 | 385 | 374 | 385 | 316,000 |
| 2013/09/19 | 367 | 377 | 365 | 377 | 164,000 |
| 2013/09/18 | 359 | 364 | 358 | 363 | 133,000 |
| 2013/09/17 | 359 | 362 | 359 | 361 | 112,000 |
| 2013/09/13 | 353 | 360 | 353 | 359 | 323,000 |
| 2013/09/12 | 360 | 360 | 355 | 358 | 114,000 |
| 2013/09/11 | 358 | 360 | 356 | 360 | 117,000 |
| 2013/09/10 | 357 | 361 | 355 | 361 | 128,000 |
| 2013/09/09 | 361 | 361 | 354 | 357 | 89,000 |
| 2013/09/06 | 352 | 352 | 345 | 346 | 71,000 |
| 2013/09/05 | 353 | 353 | 347 | 350 | 101,000 |
| 2013/09/04 | 349 | 353 | 349 | 352 | 98,000 |
| 2013/09/03 | 349 | 358 | 349 | 357 | 225,000 |
| 2013/09/02 | 337 | 344 | 337 | 343 | 123,000 |
| 2013/08/30 | 347 | 348 | 337 | 337 | 199,000 |
| 2013/08/29 | 347 | 350 | 344 | 344 | 75,000 |
| 2013/08/28 | 343 | 348 | 340 | 347 | 221,000 |
| 2013/08/27 | 353 | 355 | 349 | 350 | 99,000 |
| 2013/08/26 | 354 | 360 | 354 | 354 | 72,000 |
| 2013/08/23 | 361 | 363 | 357 | 362 | 76,000 |
| 2013/08/22 | 352 | 358 | 351 | 355 | 99,000 |
| 2013/08/21 | 352 | 354 | 344 | 352 | 212,000 |
| 2013/08/20 | 362 | 364 | 351 | 351 | 168,000 |
| 2013/08/19 | 361 | 366 | 360 | 363 | 128,000 |
| 2013/08/16 | 360 | 362 | 355 | 359 | 151,000 |
| 2013/08/15 | 366 | 370 | 362 | 363 | 88,000 |
| 2013/08/14 | 366 | 371 | 366 | 371 | 96,000 |
| 2013/08/13 | 361 | 367 | 360 | 365 | 133,000 |
| 2013/08/12 | 351 | 359 | 350 | 354 | 106,000 |
| 2013/08/09 | 358 | 363 | 352 | 354 | 197,000 |
| 2013/08/08 | 359 | 365 | 355 | 355 | 172,000 |
| 2013/08/07 | 375 | 377 | 360 | 361 | 435,000 |
| 2013/08/06 | 370 | 383 | 366 | 382 | 219,000 |
| 2013/08/05 | 366 | 375 | 362 | 372 | 146,000 |
| 2013/08/02 | 376 | 382 | 372 | 381 | 317,000 |
| 2013/08/01 | 343 | 371 | 343 | 371 | 440,000 |
| 2013/07/31 | 339 | 345 | 339 | 341 | 179,000 |
| 2013/07/30 | 340 | 346 | 336 | 343 | 472,000 |
| 2013/07/29 | 354 | 354 | 342 | 342 | 263,000 |
| 2013/07/26 | 370 | 370 | 357 | 358 | 278,000 |
| 2013/07/25 | 388 | 388 | 378 | 378 | 206,000 |
| 2013/07/24 | 395 | 396 | 388 | 390 | 175,000 |
| 2013/07/23 | 392 | 399 | 392 | 399 | 165,000 |
| 2013/07/22 | 393 | 393 | 387 | 393 | 109,000 |
| 2013/07/19 | 395 | 398 | 380 | 386 | 300,000 |
| 2013/07/18 | 380 | 394 | 380 | 394 | 259,000 |
| 2013/07/17 | 377 | 381 | 373 | 381 | 317,000 |
| 2013/07/16 | 385 | 395 | 380 | 381 | 172,000 |
| 2013/07/12 | 390 | 390 | 383 | 385 | 223,000 |
| 2013/07/11 | 391 | 397 | 386 | 389 | 146,000 |
| 2013/07/10 | 399 | 399 | 389 | 391 | 306,000 |
| 2013/07/09 | 393 | 404 | 389 | 400 | 372,000 |
| 2013/07/08 | 395 | 397 | 385 | 385 | 237,000 |
| 2013/07/05 | 389 | 394 | 389 | 393 | 176,000 |
| 2013/07/04 | 387 | 388 | 382 | 387 | 177,000 |
| 2013/07/03 | 383 | 392 | 381 | 391 | 257,000 |
| 2013/07/02 | 385 | 389 | 373 | 385 | 388,000 |
| 2013/07/01 | 388 | 388 | 371 | 381 | 554,000 |
| 2013/06/28 | 360 | 389 | 360 | 389 | 574,000 |
| 2013/06/27 | 351 | 359 | 346 | 359 | 163,000 |
| 2013/06/26 | 357 | 358 | 344 | 345 | 198,000 |
| 2013/06/25 | 353 | 354 | 343 | 350 | 230,000 |
| 2013/06/24 | 356 | 362 | 347 | 348 | 154,000 |
| 2013/06/21 | 333 | 358 | 331 | 356 | 607,000 |
| 2013/06/20 | 347 | 347 | 336 | 336 | 216,000 |
| 2013/06/19 | 346 | 350 | 339 | 348 | 333,000 |
| 2013/06/18 | 348 | 348 | 337 | 340 | 263,000 |
| 2013/06/17 | 335 | 350 | 332 | 347 | 414,000 |
| 2013/06/14 | 338 | 344 | 329 | 332 | 696,000 |
| 2013/06/13 | 342 | 342 | 324 | 330 | 416,000 |
| 2013/06/12 | 340 | 349 | 333 | 344 | 316,000 |
| 2013/06/11 | 358 | 359 | 340 | 345 | 374,000 |
| 2013/06/10 | 357 | 358 | 350 | 355 | 340,000 |
| 2013/06/07 | 326 | 357 | 326 | 349 | 705,000 |
| 2013/06/06 | 339 | 350 | 331 | 340 | 778,000 |
| 2013/06/05 | 359 | 370 | 351 | 353 | 623,000 |
| 2013/06/04 | 337 | 369 | 334 | 368 | 1,094,000 |
| 2013/06/03 | 344 | 344 | 331 | 337 | 772,000 |
| 2013/05/31 | 341 | 351 | 338 | 344 | 638,000 |
| 2013/05/30 | 350 | 351 | 329 | 334 | 958,000 |
| 2013/05/29 | 366 | 370 | 359 | 362 | 486,000 |
| 2013/05/28 | 357 | 362 | 353 | 360 | 415,000 |
| 2013/05/27 | 361 | 369 | 354 | 357 | 489,000 |
| 2013/05/24 | 372 | 380 | 358 | 367 | 1,183,000 |
| 2013/05/23 | 423 | 426 | 357 | 364 | 1,120,000 |
| 2013/05/22 | 423 | 433 | 421 | 427 | 358,000 |
| 2013/05/21 | 430 | 432 | 415 | 417 | 540,000 |
| 2013/05/20 | 439 | 441 | 433 | 434 | 322,000 |
| 2013/05/17 | 433 | 439 | 426 | 431 | 567,000 |
| 2013/05/16 | 461 | 462 | 431 | 436 | 638,000 |
| 2013/05/15 | 468 | 474 | 456 | 461 | 396,000 |
| 2013/05/14 | 473 | 475 | 467 | 470 | 220,000 |
| 2013/05/13 | 472 | 482 | 466 | 470 | 485,000 |
| 2013/05/10 | 473 | 482 | 473 | 477 | 272,000 |
| 2013/05/09 | 482 | 484 | 463 | 465 | 305,000 |
| 2013/05/08 | 492 | 493 | 482 | 482 | 311,000 |
| 2013/05/07 | 475 | 494 | 475 | 494 | 359,000 |
| 2013/05/02 | 466 | 471 | 463 | 467 | 258,000 |
| 2013/05/01 | 463 | 472 | 458 | 467 | 411,000 |
| 2013/04/30 | 462 | 470 | 462 | 462 | 186,000 |
| 2013/04/26 | 470 | 474 | 462 | 462 | 355,000 |
| 2013/04/25 | 460 | 470 | 458 | 469 | 505,000 |
| 2013/04/24 | 462 | 465 | 450 | 455 | 337,000 |
| 2013/04/23 | 454 | 456 | 445 | 454 | 507,000 |
| 2013/04/22 | 441 | 454 | 441 | 449 | 323,000 |
| 2013/04/19 | 436 | 437 | 426 | 433 | 451,000 |
| 2013/04/18 | 453 | 453 | 438 | 438 | 638,000 |
| 2013/04/17 | 441 | 457 | 439 | 453 | 321,000 |
| 2013/04/16 | 440 | 448 | 430 | 434 | 523,000 |
| 2013/04/15 | 454 | 460 | 445 | 448 | 243,000 |
| 2013/04/12 | 465 | 469 | 457 | 459 | 297,000 |
| 2013/04/11 | 462 | 477 | 459 | 471 | 569,000 |
| 2013/04/10 | 453 | 464 | 448 | 459 | 581,000 |
| 2013/04/09 | 471 | 474 | 456 | 457 | 520,000 |
| 2013/04/08 | 468 | 479 | 454 | 469 | 708,000 |
| 2013/04/05 | 450 | 462 | 439 | 452 | 714,000 |
| 2013/04/04 | 402 | 428 | 393 | 426 | 405,000 |
| 2013/04/03 | 392 | 406 | 390 | 403 | 406,000 |
| 2013/04/02 | 392 | 406 | 380 | 400 | 492,000 |
| 2013/04/01 | 425 | 425 | 397 | 399 | 439,000 |
| 2013/03/29 | 430 | 430 | 419 | 426 | 342,000 |
| 2013/03/28 | 425 | 433 | 425 | 431 | 337,000 |
| 2013/03/27 | 416 | 426 | 416 | 424 | 241,000 |
| 2013/03/26 | 414 | 425 | 413 | 422 | 289,000 |
| 2013/03/25 | 419 | 424 | 415 | 415 | 238,000 |
| 2013/03/22 | 424 | 432 | 414 | 414 | 397,000 |
| 2013/03/21 | 413 | 430 | 413 | 426 | 396,000 |
| 2013/03/19 | 406 | 413 | 406 | 411 | 353,000 |
| 2013/03/18 | 408 | 409 | 402 | 403 | 287,000 |
| 2013/03/15 | 405 | 412 | 403 | 412 | 452,000 |
| 2013/03/14 | 396 | 404 | 391 | 402 | 335,000 |
| 2013/03/13 | 397 | 401 | 393 | 393 | 204,000 |
| 2013/03/12 | 414 | 415 | 392 | 397 | 546,000 |
| 2013/03/11 | 407 | 417 | 401 | 415 | 662,000 |
| 2013/03/08 | 380 | 385 | 378 | 383 | 578,000 |
| 2013/03/07 | 383 | 387 | 377 | 380 | 414,000 |
| 2013/03/06 | 377 | 383 | 375 | 379 | 398,000 |
| 2013/03/05 | 376 | 390 | 365 | 367 | 414,000 |
| 2013/03/04 | 372 | 386 | 372 | 375 | 585,000 |
| 2013/03/01 | 359 | 368 | 356 | 366 | 430,000 |
| 2013/02/28 | 349 | 362 | 348 | 362 | 401,000 |
| 2013/02/27 | 350 | 350 | 341 | 344 | 328,000 |
| 2013/02/26 | 345 | 354 | 344 | 351 | 413,000 |
| 2013/02/25 | 345 | 358 | 345 | 349 | 383,000 |
| 2013/02/22 | 334 | 340 | 330 | 338 | 340,000 |
| 2013/02/21 | 342 | 346 | 334 | 340 | 269,000 |
| 2013/02/20 | 339 | 341 | 337 | 341 | 223,000 |
| 2013/02/19 | 336 | 339 | 335 | 338 | 274,000 |
| 2013/02/18 | 317 | 336 | 316 | 334 | 454,000 |
| 2013/02/15 | 314 | 317 | 304 | 313 | 341,000 |
| 2013/02/14 | 323 | 324 | 316 | 318 | 188,000 |
| 2013/02/13 | 322 | 328 | 318 | 319 | 238,000 |
| 2013/02/12 | 325 | 332 | 323 | 324 | 328,000 |
| 2013/02/08 | 327 | 327 | 320 | 320 | 229,000 |
| 2013/02/07 | 330 | 335 | 324 | 327 | 312,000 |
| 2013/02/06 | 327 | 332 | 325 | 330 | 278,000 |
| 2013/02/05 | 321 | 335 | 321 | 322 | 285,000 |
| 2013/02/04 | 327 | 332 | 326 | 327 | 179,000 |
| 2013/02/01 | 329 | 331 | 326 | 327 | 252,000 |
| 2013/01/31 | 325 | 327 | 317 | 324 | 248,000 |
| 2013/01/30 | 324 | 325 | 318 | 323 | 128,000 |
| 2013/01/29 | 318 | 324 | 317 | 321 | 207,000 |
| 2013/01/28 | 326 | 327 | 319 | 320 | 174,000 |
| 2013/01/25 | 317 | 325 | 317 | 325 | 250,000 |
| 2013/01/24 | 306 | 315 | 303 | 314 | 183,000 |
| 2013/01/23 | 311 | 312 | 307 | 309 | 203,000 |
| 2013/01/22 | 321 | 324 | 310 | 311 | 365,000 |
| 2013/01/21 | 325 | 327 | 319 | 319 | 145,000 |
| 2013/01/18 | 318 | 323 | 318 | 323 | 223,000 |
| 2013/01/17 | 322 | 322 | 309 | 316 | 353,000 |
| 2013/01/16 | 321 | 326 | 318 | 321 | 254,000 |
| 2013/01/15 | 329 | 330 | 320 | 322 | 164,000 |
| 2013/01/11 | 330 | 333 | 322 | 324 | 170,000 |
| 2013/01/10 | 318 | 330 | 318 | 325 | 208,000 |
| 2013/01/09 | 308 | 320 | 308 | 319 | 115,000 |
| 2013/01/08 | 316 | 321 | 311 | 313 | 225,000 |
| 2013/01/07 | 332 | 333 | 320 | 321 | 281,000 |
| 2013/01/04 | 319 | 329 | 317 | 327 | 260,000 |