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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,310 | 3,350 | 3,295 | 3,325 | 35,600 |
| 2022/12/29 | 3,350 | 3,350 | 3,260 | 3,310 | 40,900 |
| 2022/12/28 | 3,370 | 3,380 | 3,300 | 3,355 | 58,100 |
| 2022/12/27 | 3,280 | 3,370 | 3,270 | 3,370 | 45,400 |
| 2022/12/26 | 3,275 | 3,290 | 3,245 | 3,270 | 26,600 |
| 2022/12/23 | 3,290 | 3,320 | 3,235 | 3,300 | 83,500 |
| 2022/12/22 | 3,260 | 3,295 | 3,230 | 3,295 | 55,900 |
| 2022/12/21 | 3,260 | 3,365 | 3,145 | 3,230 | 189,600 |
| 2022/12/20 | 3,135 | 3,300 | 3,125 | 3,220 | 142,200 |
| 2022/12/19 | 3,075 | 3,130 | 3,075 | 3,115 | 51,100 |
| 2022/12/16 | 3,085 | 3,125 | 3,055 | 3,065 | 34,600 |
| 2022/12/15 | 3,085 | 3,110 | 3,080 | 3,085 | 16,700 |
| 2022/12/14 | 3,065 | 3,090 | 3,055 | 3,090 | 14,900 |
| 2022/12/13 | 3,080 | 3,095 | 3,065 | 3,065 | 18,600 |
| 2022/12/12 | 3,045 | 3,070 | 3,045 | 3,060 | 13,800 |
| 2022/12/09 | 3,050 | 3,080 | 3,040 | 3,040 | 27,800 |
| 2022/12/08 | 3,075 | 3,080 | 3,020 | 3,075 | 33,400 |
| 2022/12/07 | 3,035 | 3,110 | 3,030 | 3,090 | 42,100 |
| 2022/12/06 | 3,020 | 3,060 | 3,015 | 3,040 | 25,800 |
| 2022/12/05 | 3,060 | 3,065 | 3,010 | 3,030 | 40,000 |
| 2022/12/02 | 3,140 | 3,140 | 3,040 | 3,055 | 62,100 |
| 2022/12/01 | 3,260 | 3,260 | 3,155 | 3,175 | 37,000 |
| 2022/11/30 | 3,285 | 3,285 | 3,205 | 3,215 | 37,600 |
| 2022/11/29 | 3,285 | 3,340 | 3,230 | 3,285 | 50,600 |
| 2022/11/28 | 3,400 | 3,410 | 3,290 | 3,315 | 102,000 |
| 2022/11/25 | 3,180 | 3,285 | 3,155 | 3,270 | 67,800 |
| 2022/11/24 | 3,100 | 3,180 | 3,085 | 3,180 | 80,800 |
| 2022/11/22 | 3,030 | 3,065 | 3,010 | 3,065 | 60,100 |
| 2022/11/21 | 2,997 | 3,015 | 2,992 | 3,010 | 49,600 |
| 2022/11/18 | 3,010 | 3,030 | 2,977 | 2,984 | 55,600 |
| 2022/11/17 | 2,987 | 3,020 | 2,987 | 3,000 | 20,600 |
| 2022/11/16 | 2,998 | 3,020 | 2,977 | 2,977 | 41,000 |
| 2022/11/15 | 2,942 | 2,990 | 2,939 | 2,980 | 24,800 |
| 2022/11/14 | 2,989 | 2,989 | 2,944 | 2,947 | 40,000 |
| 2022/11/11 | 3,035 | 3,035 | 2,975 | 2,980 | 54,700 |
| 2022/11/10 | 3,070 | 3,090 | 2,982 | 2,983 | 114,900 |
| 2022/11/09 | 3,095 | 3,120 | 3,090 | 3,105 | 33,600 |
| 2022/11/08 | 3,070 | 3,095 | 3,060 | 3,095 | 19,100 |
| 2022/11/07 | 3,090 | 3,090 | 3,060 | 3,060 | 21,400 |
| 2022/11/04 | 3,085 | 3,120 | 3,055 | 3,065 | 38,500 |
| 2022/11/02 | 3,065 | 3,100 | 3,055 | 3,090 | 65,800 |
| 2022/11/01 | 3,080 | 3,080 | 3,050 | 3,055 | 18,100 |
| 2022/10/31 | 3,060 | 3,070 | 3,030 | 3,045 | 24,600 |
| 2022/10/28 | 3,035 | 3,070 | 3,010 | 3,020 | 79,700 |
| 2022/10/27 | 3,115 | 3,115 | 3,035 | 3,050 | 45,800 |
| 2022/10/26 | 3,105 | 3,140 | 3,090 | 3,135 | 48,400 |
| 2022/10/25 | 3,100 | 3,100 | 3,070 | 3,085 | 27,700 |
| 2022/10/24 | 3,110 | 3,115 | 3,070 | 3,100 | 64,900 |
| 2022/10/21 | 3,065 | 3,090 | 3,050 | 3,070 | 15,400 |
| 2022/10/20 | 3,060 | 3,095 | 3,060 | 3,095 | 35,000 |
| 2022/10/19 | 3,095 | 3,115 | 3,070 | 3,095 | 24,800 |
| 2022/10/18 | 3,080 | 3,105 | 3,075 | 3,095 | 20,800 |
| 2022/10/17 | 3,070 | 3,100 | 3,045 | 3,060 | 14,200 |
| 2022/10/14 | 3,025 | 3,115 | 3,025 | 3,090 | 31,900 |
| 2022/10/13 | 3,030 | 3,040 | 3,005 | 3,010 | 28,300 |
| 2022/10/12 | 3,040 | 3,055 | 3,030 | 3,055 | 18,700 |
| 2022/10/11 | 3,100 | 3,100 | 3,030 | 3,040 | 23,100 |
| 2022/10/07 | 3,080 | 3,125 | 3,070 | 3,110 | 22,300 |
| 2022/10/06 | 3,080 | 3,120 | 3,080 | 3,110 | 31,500 |
| 2022/10/05 | 3,110 | 3,140 | 3,075 | 3,075 | 27,600 |
| 2022/10/04 | 3,050 | 3,110 | 3,045 | 3,090 | 41,400 |
| 2022/10/03 | 3,005 | 3,015 | 2,964 | 3,005 | 30,000 |
| 2022/09/30 | 3,020 | 3,045 | 2,975 | 3,000 | 79,300 |
| 2022/09/29 | 2,963 | 3,040 | 2,963 | 3,015 | 38,200 |
| 2022/09/28 | 3,010 | 3,010 | 2,961 | 2,994 | 48,200 |
| 2022/09/27 | 3,015 | 3,040 | 3,010 | 3,020 | 22,100 |
| 2022/09/26 | 3,045 | 3,050 | 2,999 | 3,015 | 57,900 |
| 2022/09/22 | 3,115 | 3,115 | 3,055 | 3,055 | 29,300 |
| 2022/09/21 | 3,125 | 3,155 | 3,115 | 3,130 | 39,900 |
| 2022/09/20 | 3,130 | 3,175 | 3,100 | 3,120 | 64,400 |
| 2022/09/16 | 3,090 | 3,120 | 3,090 | 3,105 | 44,100 |
| 2022/09/15 | 3,080 | 3,100 | 3,045 | 3,085 | 18,200 |
| 2022/09/14 | 3,030 | 3,050 | 3,030 | 3,030 | 26,500 |
| 2022/09/13 | 3,095 | 3,105 | 3,065 | 3,065 | 12,100 |
| 2022/09/12 | 3,100 | 3,100 | 3,075 | 3,100 | 11,400 |
| 2022/09/09 | 3,060 | 3,120 | 3,050 | 3,095 | 43,600 |
| 2022/09/08 | 3,050 | 3,090 | 3,030 | 3,075 | 26,500 |
| 2022/09/07 | 3,030 | 3,040 | 3,000 | 3,010 | 29,000 |
| 2022/09/06 | 3,025 | 3,045 | 3,025 | 3,030 | 12,600 |
| 2022/09/05 | 3,040 | 3,045 | 3,020 | 3,025 | 13,800 |
| 2022/09/02 | 3,075 | 3,090 | 2,999 | 3,045 | 46,800 |
| 2022/09/01 | 3,075 | 3,095 | 3,050 | 3,050 | 33,800 |
| 2022/08/31 | 3,115 | 3,125 | 3,100 | 3,100 | 30,300 |
| 2022/08/30 | 3,120 | 3,140 | 3,105 | 3,130 | 15,900 |
| 2022/08/29 | 3,080 | 3,130 | 3,080 | 3,115 | 21,000 |
| 2022/08/26 | 3,165 | 3,165 | 3,135 | 3,135 | 12,700 |
| 2022/08/25 | 3,165 | 3,175 | 3,125 | 3,165 | 23,900 |
| 2022/08/24 | 3,075 | 3,160 | 3,075 | 3,160 | 43,400 |
| 2022/08/23 | 3,110 | 3,120 | 3,060 | 3,090 | 32,000 |
| 2022/08/22 | 3,035 | 3,120 | 3,035 | 3,110 | 31,200 |
| 2022/08/19 | 3,030 | 3,070 | 3,015 | 3,060 | 31,600 |
| 2022/08/18 | 2,993 | 3,015 | 2,990 | 3,015 | 15,800 |
| 2022/08/17 | 3,010 | 3,045 | 3,010 | 3,020 | 26,800 |
| 2022/08/16 | 3,005 | 3,010 | 2,981 | 3,000 | 14,000 |
| 2022/08/15 | 3,015 | 3,015 | 2,985 | 2,985 | 38,000 |
| 2022/08/12 | 2,988 | 3,030 | 2,985 | 3,000 | 29,800 |
| 2022/08/10 | 2,948 | 2,980 | 2,948 | 2,968 | 13,600 |
| 2022/08/09 | 2,968 | 2,988 | 2,948 | 2,948 | 28,800 |
| 2022/08/08 | 3,000 | 3,030 | 2,981 | 2,985 | 38,700 |
| 2022/08/05 | 2,965 | 3,000 | 2,964 | 3,000 | 22,500 |
| 2022/08/04 | 3,000 | 3,000 | 2,955 | 2,978 | 38,200 |
| 2022/08/03 | 3,000 | 3,015 | 2,992 | 2,992 | 28,100 |
| 2022/08/02 | 3,055 | 3,055 | 2,995 | 3,000 | 38,600 |
| 2022/08/01 | 3,050 | 3,085 | 3,040 | 3,085 | 35,500 |
| 2022/07/29 | 3,065 | 3,065 | 3,020 | 3,020 | 21,600 |
| 2022/07/28 | 3,065 | 3,080 | 3,050 | 3,065 | 31,500 |
| 2022/07/27 | 3,060 | 3,070 | 3,050 | 3,065 | 20,000 |
| 2022/07/26 | 3,025 | 3,090 | 3,025 | 3,070 | 18,500 |
| 2022/07/25 | 3,050 | 3,055 | 3,025 | 3,025 | 11,300 |
| 2022/07/22 | 3,040 | 3,055 | 3,025 | 3,050 | 18,700 |
| 2022/07/21 | 3,005 | 3,060 | 3,005 | 3,055 | 30,400 |
| 2022/07/20 | 2,999 | 3,030 | 2,980 | 3,030 | 40,100 |
| 2022/07/19 | 2,947 | 2,969 | 2,932 | 2,965 | 22,400 |
| 2022/07/15 | 2,987 | 2,987 | 2,902 | 2,929 | 47,100 |
| 2022/07/14 | 3,000 | 3,000 | 2,965 | 2,986 | 41,300 |
| 2022/07/13 | 3,035 | 3,045 | 3,025 | 3,035 | 26,400 |
| 2022/07/12 | 3,085 | 3,085 | 3,035 | 3,035 | 27,600 |
| 2022/07/11 | 3,065 | 3,115 | 3,065 | 3,105 | 50,900 |
| 2022/07/08 | 3,060 | 3,095 | 3,030 | 3,050 | 54,500 |
| 2022/07/07 | 3,040 | 3,075 | 3,005 | 3,060 | 36,200 |
| 2022/07/06 | 3,070 | 3,075 | 2,993 | 3,020 | 51,700 |
| 2022/07/05 | 3,110 | 3,130 | 3,070 | 3,100 | 44,800 |
| 2022/07/04 | 3,120 | 3,130 | 3,090 | 3,115 | 37,600 |
| 2022/07/01 | 3,115 | 3,125 | 3,075 | 3,100 | 50,000 |
| 2022/06/30 | 3,065 | 3,120 | 3,040 | 3,115 | 47,300 |
| 2022/06/29 | 3,090 | 3,115 | 3,055 | 3,075 | 129,400 |
| 2022/06/28 | 3,100 | 3,110 | 3,055 | 3,080 | 40,500 |
| 2022/06/27 | 3,090 | 3,120 | 3,050 | 3,095 | 34,300 |
| 2022/06/24 | 3,045 | 3,090 | 3,045 | 3,065 | 40,700 |
| 2022/06/23 | 3,075 | 3,110 | 3,065 | 3,105 | 48,600 |
| 2022/06/22 | 3,075 | 3,105 | 3,060 | 3,060 | 45,000 |
| 2022/06/21 | 2,969 | 3,060 | 2,966 | 3,040 | 59,200 |
| 2022/06/20 | 2,908 | 2,965 | 2,851 | 2,941 | 108,600 |
| 2022/06/17 | 2,998 | 3,015 | 2,873 | 2,873 | 175,200 |
| 2022/06/16 | 3,010 | 3,065 | 3,010 | 3,065 | 50,600 |
| 2022/06/15 | 3,015 | 3,145 | 3,010 | 3,040 | 208,300 |
| 2022/06/14 | 2,996 | 3,030 | 2,990 | 3,005 | 56,400 |
| 2022/06/13 | 2,964 | 3,040 | 2,963 | 3,030 | 77,400 |
| 2022/06/10 | 2,997 | 3,015 | 2,990 | 2,994 | 59,100 |
| 2022/06/09 | 3,030 | 3,050 | 3,025 | 3,025 | 52,400 |
| 2022/06/08 | 3,050 | 3,060 | 3,010 | 3,030 | 75,600 |
| 2022/06/07 | 3,090 | 3,130 | 3,075 | 3,080 | 48,800 |
| 2022/06/06 | 3,105 | 3,105 | 3,070 | 3,070 | 24,300 |
| 2022/06/03 | 3,110 | 3,120 | 3,085 | 3,115 | 33,300 |
| 2022/06/02 | 3,115 | 3,115 | 3,070 | 3,090 | 47,100 |
| 2022/06/01 | 3,065 | 3,135 | 3,065 | 3,125 | 49,400 |
| 2022/05/31 | 3,095 | 3,120 | 3,045 | 3,045 | 39,700 |
| 2022/05/30 | 3,055 | 3,115 | 3,045 | 3,070 | 146,600 |
| 2022/05/27 | 3,090 | 3,105 | 3,060 | 3,065 | 51,600 |
| 2022/05/26 | 3,020 | 3,090 | 3,020 | 3,070 | 46,100 |
| 2022/05/25 | 3,005 | 3,055 | 2,993 | 3,030 | 52,800 |
| 2022/05/24 | 3,030 | 3,040 | 2,992 | 3,005 | 50,800 |
| 2022/05/23 | 2,950 | 3,035 | 2,950 | 3,030 | 71,100 |
| 2022/05/20 | 2,918 | 2,946 | 2,895 | 2,938 | 89,300 |
| 2022/05/19 | 2,933 | 2,956 | 2,903 | 2,931 | 55,700 |
| 2022/05/18 | 2,987 | 2,997 | 2,935 | 2,954 | 61,200 |
| 2022/05/17 | 2,989 | 3,040 | 2,969 | 2,987 | 61,700 |
| 2022/05/16 | 3,015 | 3,025 | 2,976 | 2,990 | 76,000 |
| 2022/05/13 | 2,896 | 3,035 | 2,886 | 3,015 | 76,400 |
| 2022/05/12 | 2,971 | 2,988 | 2,896 | 2,904 | 110,400 |
| 2022/05/11 | 3,045 | 3,045 | 2,936 | 2,973 | 63,900 |
| 2022/05/10 | 3,100 | 3,100 | 3,020 | 3,065 | 38,900 |
| 2022/05/09 | 3,140 | 3,145 | 3,100 | 3,120 | 34,200 |
| 2022/05/06 | 3,165 | 3,180 | 3,115 | 3,145 | 56,300 |
| 2022/05/02 | 3,090 | 3,125 | 3,060 | 3,110 | 48,700 |
| 2022/04/28 | 2,910 | 3,215 | 2,910 | 3,140 | 134,000 |
| 2022/04/27 | 2,881 | 3,000 | 2,863 | 2,903 | 252,200 |
| 2022/04/26 | 2,903 | 2,935 | 2,889 | 2,916 | 37,100 |
| 2022/04/25 | 2,949 | 2,949 | 2,913 | 2,927 | 32,300 |
| 2022/04/22 | 2,952 | 2,992 | 2,948 | 2,980 | 42,700 |
| 2022/04/21 | 2,977 | 3,010 | 2,969 | 3,000 | 58,700 |
| 2022/04/20 | 2,901 | 2,985 | 2,900 | 2,975 | 51,300 |
| 2022/04/19 | 2,943 | 2,943 | 2,885 | 2,901 | 33,000 |
| 2022/04/18 | 2,856 | 2,914 | 2,851 | 2,902 | 38,100 |
| 2022/04/15 | 2,875 | 2,890 | 2,860 | 2,887 | 26,800 |
| 2022/04/14 | 2,841 | 2,880 | 2,833 | 2,876 | 27,200 |
| 2022/04/13 | 2,795 | 2,846 | 2,785 | 2,841 | 37,900 |
| 2022/04/12 | 2,827 | 2,840 | 2,790 | 2,795 | 38,800 |
| 2022/04/11 | 2,760 | 2,817 | 2,760 | 2,810 | 44,100 |
| 2022/04/08 | 2,765 | 2,784 | 2,706 | 2,753 | 58,800 |
| 2022/04/07 | 2,811 | 2,811 | 2,771 | 2,771 | 64,900 |
| 2022/04/06 | 2,839 | 2,859 | 2,826 | 2,829 | 47,000 |
| 2022/04/05 | 2,876 | 2,898 | 2,844 | 2,844 | 46,300 |
| 2022/04/04 | 2,843 | 2,887 | 2,822 | 2,884 | 48,500 |
| 2022/04/01 | 2,866 | 2,866 | 2,827 | 2,855 | 65,200 |
| 2022/03/31 | 2,927 | 2,964 | 2,886 | 2,891 | 81,200 |
| 2022/03/30 | 2,960 | 2,982 | 2,915 | 2,945 | 90,200 |
| 2022/03/29 | 3,015 | 3,015 | 2,974 | 2,994 | 125,200 |
| 2022/03/28 | 2,973 | 3,045 | 2,956 | 3,040 | 105,300 |
| 2022/03/25 | 2,974 | 3,000 | 2,914 | 2,945 | 161,700 |
| 2022/03/24 | 2,958 | 2,970 | 2,941 | 2,965 | 64,300 |
| 2022/03/23 | 2,988 | 3,025 | 2,964 | 3,010 | 50,800 |
| 2022/03/22 | 2,951 | 2,995 | 2,939 | 2,955 | 100,500 |
| 2022/03/18 | 2,929 | 2,967 | 2,924 | 2,928 | 169,200 |
| 2022/03/17 | 2,925 | 2,954 | 2,897 | 2,945 | 75,900 |
| 2022/03/16 | 2,887 | 2,913 | 2,841 | 2,899 | 70,000 |
| 2022/03/15 | 2,858 | 2,915 | 2,840 | 2,902 | 53,500 |
| 2022/03/14 | 2,840 | 2,883 | 2,832 | 2,848 | 59,300 |
| 2022/03/11 | 2,781 | 2,836 | 2,776 | 2,813 | 83,500 |
| 2022/03/10 | 2,758 | 2,838 | 2,758 | 2,813 | 63,700 |
| 2022/03/09 | 2,721 | 2,753 | 2,696 | 2,708 | 84,000 |
| 2022/03/08 | 2,759 | 2,768 | 2,683 | 2,707 | 107,800 |
| 2022/03/07 | 2,778 | 2,814 | 2,732 | 2,809 | 90,700 |
| 2022/03/04 | 2,861 | 2,863 | 2,828 | 2,828 | 113,900 |
| 2022/03/03 | 2,900 | 2,924 | 2,878 | 2,884 | 75,500 |
| 2022/03/02 | 2,850 | 2,890 | 2,830 | 2,854 | 85,800 |
| 2022/03/01 | 2,980 | 2,997 | 2,920 | 2,929 | 86,100 |
| 2022/02/28 | 2,936 | 2,984 | 2,925 | 2,966 | 79,800 |
| 2022/02/25 | 2,983 | 3,000 | 2,850 | 2,877 | 102,200 |
| 2022/02/24 | 3,020 | 3,035 | 2,964 | 3,020 | 52,800 |
| 2022/02/22 | 3,070 | 3,070 | 3,010 | 3,070 | 67,900 |
| 2022/02/21 | 3,155 | 3,200 | 3,120 | 3,125 | 55,600 |
| 2022/02/18 | 3,220 | 3,260 | 3,170 | 3,200 | 71,400 |
| 2022/02/17 | 3,350 | 3,350 | 3,260 | 3,290 | 50,900 |
| 2022/02/16 | 3,300 | 3,370 | 3,285 | 3,350 | 62,300 |
| 2022/02/15 | 3,340 | 3,375 | 3,225 | 3,240 | 80,300 |
| 2022/02/14 | 3,370 | 3,425 | 3,330 | 3,360 | 79,500 |
| 2022/02/10 | 3,480 | 3,490 | 3,305 | 3,435 | 158,900 |
| 2022/02/09 | 3,215 | 3,560 | 3,200 | 3,445 | 279,800 |
| 2022/02/08 | 3,240 | 3,250 | 3,140 | 3,215 | 71,100 |
| 2022/02/07 | 3,100 | 3,245 | 3,080 | 3,210 | 90,400 |
| 2022/02/04 | 2,992 | 3,140 | 2,983 | 3,115 | 83,400 |
| 2022/02/03 | 3,050 | 3,050 | 2,967 | 2,984 | 38,600 |
| 2022/02/02 | 3,000 | 3,050 | 2,992 | 3,040 | 65,200 |
| 2022/02/01 | 2,959 | 3,015 | 2,938 | 2,990 | 65,800 |
| 2022/01/31 | 2,912 | 2,987 | 2,886 | 2,970 | 73,000 |
| 2022/01/28 | 2,848 | 2,919 | 2,838 | 2,903 | 73,800 |
| 2022/01/27 | 2,867 | 2,906 | 2,782 | 2,801 | 67,900 |
| 2022/01/26 | 2,867 | 2,925 | 2,842 | 2,867 | 45,500 |
| 2022/01/25 | 2,918 | 2,922 | 2,835 | 2,867 | 58,200 |
| 2022/01/24 | 2,832 | 2,944 | 2,832 | 2,940 | 60,400 |
| 2022/01/21 | 2,806 | 2,841 | 2,757 | 2,832 | 70,900 |
| 2022/01/20 | 2,908 | 2,967 | 2,856 | 2,856 | 61,200 |
| 2022/01/19 | 2,993 | 3,005 | 2,907 | 2,928 | 82,800 |
| 2022/01/18 | 3,055 | 3,125 | 3,010 | 3,030 | 82,600 |
| 2022/01/17 | 3,060 | 3,095 | 3,040 | 3,050 | 49,300 |
| 2022/01/14 | 3,055 | 3,130 | 2,995 | 3,045 | 92,800 |
| 2022/01/13 | 3,015 | 3,065 | 2,973 | 3,040 | 70,800 |
| 2022/01/12 | 3,010 | 3,035 | 2,967 | 2,967 | 82,500 |
| 2022/01/11 | 2,950 | 3,020 | 2,905 | 3,010 | 86,200 |
| 2022/01/07 | 2,852 | 2,943 | 2,820 | 2,919 | 72,200 |
| 2022/01/06 | 2,782 | 2,847 | 2,778 | 2,827 | 53,700 |
| 2022/01/05 | 2,789 | 2,805 | 2,760 | 2,782 | 61,300 |
| 2022/01/04 | 2,754 | 2,777 | 2,717 | 2,754 | 59,800 |