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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,170 | 4,185 | 4,115 | 4,155 | 20,500 |
| 2016/12/29 | 4,250 | 4,250 | 4,155 | 4,180 | 26,600 |
| 2016/12/28 | 4,280 | 4,280 | 4,210 | 4,255 | 19,300 |
| 2016/12/27 | 4,270 | 4,280 | 4,210 | 4,255 | 14,000 |
| 2016/12/26 | 4,290 | 4,295 | 4,215 | 4,240 | 18,000 |
| 2016/12/22 | 4,245 | 4,295 | 4,220 | 4,255 | 20,400 |
| 2016/12/21 | 4,245 | 4,300 | 4,245 | 4,275 | 37,200 |
| 2016/12/20 | 4,250 | 4,285 | 4,210 | 4,245 | 35,700 |
| 2016/12/19 | 4,320 | 4,335 | 4,290 | 4,320 | 27,400 |
| 2016/12/16 | 4,255 | 4,340 | 4,255 | 4,310 | 48,900 |
| 2016/12/15 | 4,215 | 4,290 | 4,170 | 4,285 | 42,900 |
| 2016/12/14 | 4,220 | 4,220 | 4,145 | 4,220 | 22,200 |
| 2016/12/13 | 4,200 | 4,245 | 4,175 | 4,220 | 39,000 |
| 2016/12/12 | 4,300 | 4,325 | 4,170 | 4,230 | 49,200 |
| 2016/12/09 | 4,150 | 4,245 | 4,115 | 4,230 | 54,400 |
| 2016/12/08 | 4,140 | 4,140 | 4,025 | 4,115 | 44,300 |
| 2016/12/07 | 3,975 | 4,085 | 3,975 | 4,085 | 43,900 |
| 2016/12/06 | 3,905 | 3,935 | 3,900 | 3,920 | 29,400 |
| 2016/12/05 | 3,940 | 3,940 | 3,865 | 3,880 | 15,800 |
| 2016/12/02 | 3,910 | 3,970 | 3,910 | 3,940 | 30,200 |
| 2016/12/01 | 3,905 | 3,955 | 3,870 | 3,920 | 28,600 |
| 2016/11/30 | 3,895 | 3,930 | 3,830 | 3,835 | 36,200 |
| 2016/11/29 | 3,850 | 3,890 | 3,820 | 3,880 | 18,200 |
| 2016/11/28 | 3,825 | 3,885 | 3,825 | 3,875 | 22,100 |
| 2016/11/25 | 3,850 | 3,895 | 3,820 | 3,860 | 22,000 |
| 2016/11/24 | 3,955 | 3,955 | 3,840 | 3,890 | 30,700 |
| 2016/11/22 | 3,890 | 3,930 | 3,870 | 3,880 | 16,200 |
| 2016/11/21 | 3,845 | 3,910 | 3,825 | 3,885 | 30,800 |
| 2016/11/18 | 3,790 | 3,845 | 3,780 | 3,835 | 32,600 |
| 2016/11/17 | 3,770 | 3,785 | 3,700 | 3,785 | 31,700 |
| 2016/11/16 | 3,770 | 3,820 | 3,690 | 3,810 | 37,200 |
| 2016/11/15 | 3,740 | 3,790 | 3,685 | 3,705 | 30,600 |
| 2016/11/14 | 3,720 | 3,765 | 3,690 | 3,740 | 29,900 |
| 2016/11/11 | 3,785 | 3,835 | 3,680 | 3,700 | 44,700 |
| 2016/11/10 | 3,800 | 3,820 | 3,655 | 3,725 | 40,600 |
| 2016/11/09 | 3,690 | 3,735 | 3,430 | 3,475 | 72,900 |
| 2016/11/08 | 3,640 | 3,710 | 3,640 | 3,680 | 20,000 |
| 2016/11/07 | 3,650 | 3,720 | 3,630 | 3,640 | 16,700 |
| 2016/11/04 | 3,605 | 3,610 | 3,535 | 3,595 | 23,200 |
| 2016/11/02 | 3,640 | 3,640 | 3,585 | 3,610 | 23,100 |
| 2016/11/01 | 3,710 | 3,725 | 3,665 | 3,715 | 19,800 |
| 2016/10/31 | 3,815 | 3,815 | 3,695 | 3,700 | 14,100 |
| 2016/10/28 | 3,800 | 3,835 | 3,755 | 3,800 | 40,400 |
| 2016/10/27 | 3,750 | 3,760 | 3,725 | 3,750 | 19,400 |
| 2016/10/26 | 3,715 | 3,715 | 3,670 | 3,700 | 20,300 |
| 2016/10/25 | 3,700 | 3,765 | 3,690 | 3,715 | 20,200 |
| 2016/10/24 | 3,695 | 3,700 | 3,645 | 3,700 | 12,600 |
| 2016/10/21 | 3,700 | 3,730 | 3,645 | 3,715 | 16,700 |
| 2016/10/20 | 3,695 | 3,700 | 3,635 | 3,685 | 22,300 |
| 2016/10/19 | 3,645 | 3,705 | 3,645 | 3,700 | 18,600 |
| 2016/10/18 | 3,620 | 3,650 | 3,600 | 3,645 | 17,300 |
| 2016/10/17 | 3,635 | 3,665 | 3,590 | 3,615 | 14,800 |
| 2016/10/14 | 3,605 | 3,625 | 3,575 | 3,620 | 12,800 |
| 2016/10/13 | 3,590 | 3,620 | 3,555 | 3,615 | 14,600 |
| 2016/10/12 | 3,595 | 3,595 | 3,555 | 3,580 | 18,400 |
| 2016/10/11 | 3,620 | 3,675 | 3,600 | 3,620 | 15,600 |
| 2016/10/07 | 3,640 | 3,650 | 3,595 | 3,635 | 9,500 |
| 2016/10/06 | 3,635 | 3,685 | 3,620 | 3,630 | 20,400 |
| 2016/10/05 | 3,670 | 3,705 | 3,605 | 3,620 | 38,100 |
| 2016/10/04 | 3,580 | 3,705 | 3,580 | 3,645 | 30,500 |
| 2016/10/03 | 3,550 | 3,620 | 3,475 | 3,560 | 24,200 |
| 2016/09/30 | 3,525 | 3,570 | 3,495 | 3,500 | 40,800 |
| 2016/09/29 | 3,660 | 3,700 | 3,615 | 3,640 | 25,800 |
| 2016/09/28 | 3,655 | 3,725 | 3,570 | 3,590 | 26,700 |
| 2016/09/28 | 1 -> 0.10 分割 | ||||
| 2016/09/27 | 361 | 376 | 350 | 376 | 445,000 |
| 2016/09/26 | 371 | 376 | 362 | 367 | 194,000 |
| 2016/09/23 | 378 | 379 | 367 | 377 | 341,000 |
| 2016/09/21 | 360 | 381 | 341 | 378 | 530,000 |
| 2016/09/20 | 352 | 365 | 350 | 352 | 397,000 |
| 2016/09/16 | 340 | 356 | 339 | 354 | 310,000 |
| 2016/09/15 | 339 | 341 | 334 | 336 | 223,000 |
| 2016/09/14 | 338 | 343 | 334 | 342 | 128,000 |
| 2016/09/13 | 348 | 348 | 338 | 343 | 88,000 |
| 2016/09/12 | 347 | 351 | 340 | 346 | 158,000 |
| 2016/09/09 | 352 | 358 | 352 | 352 | 201,000 |
| 2016/09/08 | 357 | 362 | 352 | 355 | 260,000 |
| 2016/09/07 | 352 | 357 | 346 | 356 | 200,000 |
| 2016/09/06 | 354 | 361 | 354 | 357 | 131,000 |
| 2016/09/05 | 359 | 359 | 350 | 350 | 149,000 |
| 2016/09/02 | 359 | 361 | 351 | 356 | 217,000 |
| 2016/09/01 | 347 | 360 | 347 | 358 | 328,000 |
| 2016/08/31 | 340 | 349 | 340 | 347 | 215,000 |
| 2016/08/30 | 334 | 338 | 334 | 337 | 113,000 |
| 2016/08/29 | 330 | 337 | 330 | 334 | 139,000 |
| 2016/08/26 | 328 | 328 | 322 | 325 | 140,000 |
| 2016/08/25 | 328 | 329 | 325 | 328 | 102,000 |
| 2016/08/24 | 330 | 333 | 329 | 329 | 82,000 |
| 2016/08/23 | 339 | 339 | 327 | 328 | 145,000 |
| 2016/08/22 | 339 | 339 | 333 | 338 | 122,000 |
| 2016/08/19 | 339 | 341 | 335 | 337 | 229,000 |
| 2016/08/18 | 333 | 348 | 332 | 336 | 353,000 |
| 2016/08/17 | 327 | 336 | 324 | 334 | 258,000 |
| 2016/08/16 | 335 | 335 | 326 | 326 | 197,000 |
| 2016/08/15 | 338 | 338 | 332 | 333 | 131,000 |
| 2016/08/12 | 349 | 349 | 333 | 333 | 218,000 |
| 2016/08/10 | 347 | 347 | 340 | 343 | 169,000 |
| 2016/08/09 | 346 | 348 | 342 | 347 | 215,000 |
| 2016/08/08 | 339 | 348 | 339 | 345 | 280,000 |
| 2016/08/05 | 332 | 339 | 332 | 335 | 173,000 |
| 2016/08/04 | 325 | 335 | 325 | 334 | 336,000 |
| 2016/08/03 | 335 | 335 | 319 | 324 | 309,000 |
| 2016/08/02 | 353 | 353 | 340 | 341 | 220,000 |
| 2016/08/01 | 348 | 360 | 339 | 358 | 487,000 |
| 2016/07/29 | 333 | 359 | 328 | 355 | 588,000 |
| 2016/07/28 | 338 | 342 | 333 | 335 | 201,000 |
| 2016/07/27 | 336 | 345 | 333 | 345 | 465,000 |
| 2016/07/26 | 330 | 336 | 328 | 332 | 299,000 |
| 2016/07/25 | 334 | 337 | 326 | 335 | 299,000 |
| 2016/07/22 | 328 | 333 | 324 | 327 | 121,000 |
| 2016/07/21 | 338 | 343 | 330 | 335 | 288,000 |
| 2016/07/20 | 335 | 335 | 326 | 332 | 217,000 |
| 2016/07/19 | 343 | 343 | 332 | 336 | 253,000 |
| 2016/07/15 | 329 | 343 | 329 | 338 | 371,000 |
| 2016/07/14 | 329 | 334 | 327 | 329 | 221,000 |
| 2016/07/13 | 335 | 338 | 327 | 334 | 471,000 |
| 2016/07/12 | 321 | 331 | 321 | 322 | 647,000 |
| 2016/07/11 | 301 | 320 | 301 | 316 | 240,000 |
| 2016/07/08 | 307 | 307 | 297 | 298 | 232,000 |
| 2016/07/07 | 303 | 308 | 303 | 304 | 271,000 |
| 2016/07/06 | 307 | 309 | 301 | 306 | 270,000 |
| 2016/07/05 | 314 | 315 | 309 | 313 | 248,000 |
| 2016/07/04 | 317 | 320 | 311 | 317 | 271,000 |
| 2016/07/01 | 322 | 325 | 316 | 321 | 229,000 |
| 2016/06/30 | 327 | 327 | 317 | 318 | 274,000 |
| 2016/06/29 | 321 | 325 | 317 | 321 | 338,000 |
| 2016/06/28 | 312 | 319 | 303 | 315 | 268,000 |
| 2016/06/27 | 308 | 314 | 307 | 310 | 264,000 |
| 2016/06/24 | 338 | 340 | 304 | 305 | 496,000 |
| 2016/06/23 | 324 | 337 | 321 | 335 | 300,000 |
| 2016/06/22 | 331 | 331 | 323 | 328 | 288,000 |
| 2016/06/21 | 326 | 331 | 320 | 329 | 203,000 |
| 2016/06/20 | 319 | 330 | 316 | 328 | 404,000 |
| 2016/06/17 | 324 | 325 | 313 | 313 | 561,000 |
| 2016/06/16 | 325 | 327 | 316 | 318 | 353,000 |
| 2016/06/15 | 321 | 331 | 319 | 325 | 147,000 |
| 2016/06/14 | 322 | 327 | 317 | 323 | 338,000 |
| 2016/06/13 | 328 | 330 | 322 | 322 | 421,000 |
| 2016/06/10 | 341 | 341 | 332 | 337 | 386,000 |
| 2016/06/09 | 344 | 344 | 340 | 342 | 151,000 |
| 2016/06/08 | 347 | 348 | 343 | 346 | 168,000 |
| 2016/06/07 | 345 | 350 | 343 | 347 | 208,000 |
| 2016/06/06 | 339 | 347 | 339 | 345 | 249,000 |
| 2016/06/03 | 348 | 353 | 343 | 347 | 126,000 |
| 2016/06/02 | 362 | 362 | 347 | 348 | 241,000 |
| 2016/06/01 | 365 | 372 | 360 | 367 | 173,000 |
| 2016/05/31 | 354 | 367 | 350 | 365 | 365,000 |
| 2016/05/30 | 357 | 359 | 350 | 356 | 76,000 |
| 2016/05/27 | 354 | 359 | 349 | 354 | 98,000 |
| 2016/05/26 | 351 | 358 | 351 | 355 | 166,000 |
| 2016/05/25 | 353 | 354 | 348 | 351 | 95,000 |
| 2016/05/24 | 354 | 355 | 347 | 349 | 140,000 |
| 2016/05/23 | 353 | 355 | 346 | 354 | 173,000 |
| 2016/05/20 | 351 | 358 | 349 | 353 | 230,000 |
| 2016/05/19 | 359 | 360 | 352 | 353 | 229,000 |
| 2016/05/18 | 344 | 355 | 344 | 354 | 412,000 |
| 2016/05/17 | 345 | 346 | 337 | 346 | 277,000 |
| 2016/05/16 | 338 | 345 | 336 | 338 | 231,000 |
| 2016/05/13 | 342 | 342 | 330 | 338 | 568,000 |
| 2016/05/12 | 355 | 357 | 342 | 345 | 498,000 |
| 2016/05/11 | 369 | 369 | 359 | 362 | 196,000 |
| 2016/05/10 | 354 | 365 | 350 | 363 | 228,000 |
| 2016/05/09 | 352 | 356 | 352 | 353 | 98,000 |
| 2016/05/06 | 359 | 361 | 349 | 352 | 337,000 |
| 2016/05/02 | 356 | 359 | 348 | 351 | 359,000 |
| 2016/04/28 | 392 | 393 | 357 | 366 | 498,000 |
| 2016/04/27 | 391 | 398 | 386 | 387 | 216,000 |
| 2016/04/26 | 396 | 396 | 386 | 391 | 295,000 |
| 2016/04/25 | 390 | 398 | 387 | 396 | 352,000 |
| 2016/04/22 | 379 | 389 | 376 | 387 | 453,000 |
| 2016/04/21 | 382 | 382 | 376 | 380 | 211,000 |
| 2016/04/20 | 381 | 383 | 372 | 375 | 245,000 |
| 2016/04/19 | 375 | 379 | 372 | 378 | 241,000 |
| 2016/04/18 | 367 | 367 | 359 | 364 | 273,000 |
| 2016/04/15 | 376 | 380 | 369 | 376 | 280,000 |
| 2016/04/14 | 373 | 380 | 369 | 379 | 274,000 |
| 2016/04/13 | 362 | 370 | 359 | 365 | 178,000 |
| 2016/04/12 | 344 | 360 | 343 | 355 | 208,000 |
| 2016/04/11 | 345 | 349 | 341 | 346 | 238,000 |
| 2016/04/08 | 339 | 354 | 335 | 349 | 269,000 |
| 2016/04/07 | 342 | 349 | 342 | 346 | 193,000 |
| 2016/04/06 | 346 | 350 | 341 | 344 | 270,000 |
| 2016/04/05 | 360 | 360 | 347 | 348 | 191,000 |
| 2016/04/04 | 357 | 366 | 353 | 364 | 205,000 |
| 2016/04/01 | 374 | 374 | 356 | 357 | 373,000 |
| 2016/03/31 | 373 | 384 | 368 | 370 | 230,000 |
| 2016/03/30 | 382 | 382 | 372 | 372 | 214,000 |
| 2016/03/29 | 377 | 384 | 376 | 382 | 191,000 |
| 2016/03/28 | 376 | 380 | 372 | 380 | 259,000 |
| 2016/03/25 | 370 | 375 | 365 | 372 | 184,000 |
| 2016/03/24 | 383 | 383 | 369 | 371 | 248,000 |
| 2016/03/23 | 392 | 392 | 382 | 384 | 211,000 |
| 2016/03/22 | 388 | 394 | 384 | 390 | 273,000 |
| 2016/03/18 | 384 | 384 | 371 | 383 | 519,000 |
| 2016/03/17 | 381 | 389 | 381 | 384 | 272,000 |
| 2016/03/16 | 385 | 392 | 376 | 378 | 281,000 |
| 2016/03/15 | 383 | 391 | 383 | 388 | 285,000 |
| 2016/03/14 | 383 | 389 | 380 | 384 | 404,000 |
| 2016/03/11 | 369 | 380 | 367 | 378 | 504,000 |
| 2016/03/10 | 360 | 370 | 358 | 369 | 272,000 |
| 2016/03/09 | 364 | 366 | 355 | 358 | 267,000 |
| 2016/03/08 | 376 | 381 | 365 | 369 | 289,000 |
| 2016/03/07 | 377 | 382 | 376 | 377 | 262,000 |
| 2016/03/04 | 365 | 376 | 362 | 375 | 482,000 |
| 2016/03/03 | 355 | 366 | 355 | 364 | 387,000 |
| 2016/03/02 | 356 | 359 | 353 | 354 | 359,000 |
| 2016/03/01 | 354 | 358 | 345 | 350 | 575,000 |
| 2016/02/29 | 355 | 369 | 351 | 354 | 909,000 |
| 2016/02/26 | 359 | 361 | 351 | 353 | 278,000 |
| 2016/02/25 | 351 | 363 | 351 | 359 | 236,000 |
| 2016/02/24 | 344 | 358 | 344 | 351 | 458,000 |
| 2016/02/23 | 360 | 361 | 348 | 350 | 351,000 |
| 2016/02/22 | 358 | 363 | 353 | 356 | 325,000 |
| 2016/02/19 | 370 | 373 | 361 | 361 | 282,000 |
| 2016/02/18 | 370 | 377 | 364 | 374 | 455,000 |
| 2016/02/17 | 362 | 370 | 360 | 365 | 325,000 |
| 2016/02/16 | 361 | 371 | 358 | 362 | 463,000 |
| 2016/02/15 | 367 | 370 | 360 | 364 | 494,000 |
| 2016/02/12 | 343 | 359 | 338 | 354 | 1,076,000 |
| 2016/02/10 | 357 | 360 | 343 | 350 | 678,000 |
| 2016/02/09 | 364 | 370 | 353 | 359 | 452,000 |
| 2016/02/08 | 371 | 390 | 371 | 383 | 420,000 |
| 2016/02/05 | 365 | 380 | 365 | 379 | 453,000 |
| 2016/02/04 | 378 | 386 | 360 | 373 | 578,000 |
| 2016/02/03 | 385 | 394 | 381 | 383 | 432,000 |
| 2016/02/02 | 391 | 400 | 385 | 388 | 452,000 |
| 2016/02/01 | 415 | 415 | 383 | 396 | 723,000 |
| 2016/01/29 | 408 | 420 | 392 | 414 | 602,000 |
| 2016/01/28 | 409 | 412 | 406 | 408 | 194,000 |
| 2016/01/27 | 405 | 416 | 405 | 413 | 284,000 |
| 2016/01/26 | 399 | 403 | 388 | 397 | 292,000 |
| 2016/01/25 | 411 | 413 | 404 | 407 | 236,000 |
| 2016/01/22 | 395 | 411 | 391 | 410 | 373,000 |
| 2016/01/21 | 396 | 400 | 383 | 383 | 391,000 |
| 2016/01/20 | 404 | 404 | 393 | 394 | 382,000 |
| 2016/01/19 | 404 | 407 | 398 | 403 | 427,000 |
| 2016/01/18 | 403 | 408 | 397 | 406 | 268,000 |
| 2016/01/15 | 420 | 420 | 405 | 411 | 221,000 |
| 2016/01/14 | 403 | 417 | 399 | 416 | 481,000 |
| 2016/01/13 | 408 | 414 | 407 | 410 | 191,000 |
| 2016/01/12 | 410 | 415 | 403 | 403 | 414,000 |
| 2016/01/08 | 417 | 425 | 412 | 413 | 274,000 |
| 2016/01/07 | 423 | 430 | 417 | 417 | 183,000 |
| 2016/01/06 | 431 | 437 | 419 | 426 | 196,000 |
| 2016/01/05 | 429 | 436 | 425 | 431 | 245,000 |
| 2016/01/04 | 440 | 441 | 427 | 428 | 238,000 |