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 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,430 | 5,520 | 5,420 | 5,440 | 35,600 |
| 2023/12/28 | 5,380 | 5,490 | 5,350 | 5,430 | 62,000 |
| 2023/12/27 | 5,350 | 5,390 | 5,280 | 5,380 | 42,600 |
| 2023/12/26 | 5,330 | 5,350 | 5,260 | 5,310 | 40,500 |
| 2023/12/25 | 5,390 | 5,390 | 5,290 | 5,350 | 29,300 |
| 2023/12/22 | 5,290 | 5,380 | 5,280 | 5,340 | 76,600 |
| 2023/12/21 | 5,510 | 5,510 | 5,250 | 5,250 | 94,500 |
| 2023/12/20 | 5,470 | 5,530 | 5,430 | 5,520 | 68,900 |
| 2023/12/19 | 5,500 | 5,540 | 5,430 | 5,540 | 65,800 |
| 2023/12/18 | 5,430 | 5,500 | 5,380 | 5,490 | 52,600 |
| 2023/12/15 | 5,460 | 5,510 | 5,400 | 5,480 | 98,200 |
| 2023/12/14 | 5,710 | 5,750 | 5,440 | 5,490 | 64,800 |
| 2023/12/13 | 5,600 | 5,750 | 5,600 | 5,700 | 49,000 |
| 2023/12/12 | 5,670 | 5,680 | 5,580 | 5,600 | 50,400 |
| 2023/12/11 | 5,700 | 5,780 | 5,630 | 5,690 | 63,900 |
| 2023/12/08 | 5,600 | 5,760 | 5,580 | 5,650 | 103,800 |
| 2023/12/07 | 5,560 | 5,690 | 5,510 | 5,670 | 82,900 |
| 2023/12/06 | 5,410 | 5,600 | 5,410 | 5,600 | 74,900 |
| 2023/12/05 | 5,450 | 5,520 | 5,360 | 5,380 | 99,200 |
| 2023/12/04 | 5,620 | 5,630 | 5,470 | 5,470 | 90,600 |
| 2023/12/01 | 5,690 | 5,690 | 5,550 | 5,650 | 122,400 |
| 2023/11/30 | 5,640 | 5,690 | 5,550 | 5,560 | 357,100 |
| 2023/11/29 | 5,910 | 5,930 | 5,600 | 5,640 | 116,700 |
| 2023/11/28 | 5,970 | 6,130 | 5,910 | 5,910 | 94,900 |
| 2023/11/27 | 6,160 | 6,160 | 5,950 | 6,030 | 85,400 |
| 2023/11/24 | 6,100 | 6,190 | 6,040 | 6,090 | 72,400 |
| 2023/11/22 | 5,900 | 6,070 | 5,850 | 6,070 | 105,600 |
| 2023/11/21 | 5,890 | 5,900 | 5,800 | 5,880 | 59,200 |
| 2023/11/20 | 5,790 | 5,920 | 5,720 | 5,860 | 102,800 |
| 2023/11/17 | 5,670 | 5,860 | 5,670 | 5,790 | 119,000 |
| 2023/11/16 | 5,850 | 5,950 | 5,730 | 5,730 | 107,400 |
| 2023/11/15 | 5,870 | 5,900 | 5,770 | 5,870 | 108,300 |
| 2023/11/14 | 5,930 | 5,950 | 5,760 | 5,860 | 95,200 |
| 2023/11/13 | 5,900 | 6,050 | 5,770 | 5,840 | 136,500 |
| 2023/11/10 | 5,590 | 5,720 | 5,510 | 5,720 | 118,200 |
| 2023/11/09 | 5,550 | 5,570 | 5,380 | 5,520 | 186,500 |
| 2023/11/08 | 6,000 | 6,000 | 5,410 | 5,530 | 238,500 |
| 2023/11/07 | 6,000 | 6,160 | 5,940 | 5,940 | 94,000 |
| 2023/11/06 | 6,150 | 6,170 | 6,040 | 6,040 | 101,700 |
| 2023/11/02 | 6,180 | 6,230 | 6,040 | 6,130 | 234,300 |
| 2023/11/01 | 6,150 | 6,320 | 6,100 | 6,310 | 154,500 |
| 2023/10/31 | 5,940 | 6,080 | 5,840 | 6,050 | 178,100 |
| 2023/10/30 | 5,710 | 5,920 | 5,700 | 5,740 | 161,300 |
| 2023/10/27 | 5,590 | 5,820 | 5,580 | 5,810 | 93,800 |
| 2023/10/26 | 5,470 | 5,630 | 5,470 | 5,540 | 98,400 |
| 2023/10/25 | 5,390 | 5,570 | 5,330 | 5,530 | 76,200 |
| 2023/10/24 | 5,380 | 5,390 | 5,190 | 5,330 | 76,600 |
| 2023/10/23 | 5,370 | 5,480 | 5,310 | 5,400 | 87,400 |
| 2023/10/20 | 5,470 | 5,540 | 5,340 | 5,350 | 77,100 |
| 2023/10/19 | 5,360 | 5,450 | 5,310 | 5,420 | 106,300 |
| 2023/10/18 | 5,230 | 5,390 | 5,220 | 5,390 | 98,700 |
| 2023/10/17 | 5,160 | 5,180 | 5,090 | 5,180 | 50,400 |
| 2023/10/16 | 5,080 | 5,130 | 5,050 | 5,120 | 56,900 |
| 2023/10/13 | 5,190 | 5,290 | 5,140 | 5,150 | 65,000 |
| 2023/10/12 | 5,230 | 5,260 | 5,210 | 5,230 | 48,100 |
| 2023/10/11 | 5,300 | 5,300 | 5,210 | 5,240 | 64,300 |
| 2023/10/10 | 5,270 | 5,320 | 5,250 | 5,300 | 76,500 |
| 2023/10/06 | 5,110 | 5,180 | 5,020 | 5,170 | 51,000 |
| 2023/10/05 | 4,950 | 5,100 | 4,940 | 5,090 | 71,600 |
| 2023/10/04 | 4,995 | 5,050 | 4,900 | 4,900 | 121,200 |
| 2023/10/03 | 5,230 | 5,250 | 5,070 | 5,090 | 69,400 |
| 2023/10/02 | 5,250 | 5,420 | 5,230 | 5,250 | 89,700 |
| 2023/09/29 | 5,410 | 5,410 | 5,170 | 5,190 | 121,700 |
| 2023/09/28 | 5,280 | 5,470 | 5,280 | 5,410 | 125,300 |
| 2023/09/27 | 5,250 | 5,370 | 5,170 | 5,360 | 101,600 |
| 2023/09/26 | 5,190 | 5,370 | 5,170 | 5,320 | 94,500 |
| 2023/09/25 | 5,250 | 5,250 | 5,130 | 5,190 | 94,900 |
| 2023/09/22 | 5,160 | 5,340 | 5,110 | 5,310 | 95,800 |
| 2023/09/21 | 5,100 | 5,250 | 5,100 | 5,200 | 88,100 |
| 2023/09/20 | 5,230 | 5,270 | 5,120 | 5,120 | 139,500 |
| 2023/09/19 | 5,030 | 5,200 | 5,030 | 5,180 | 88,000 |
| 2023/09/15 | 5,060 | 5,140 | 4,970 | 5,010 | 136,200 |
| 2023/09/14 | 4,990 | 5,040 | 4,920 | 4,995 | 118,400 |
| 2023/09/13 | 4,880 | 4,940 | 4,850 | 4,910 | 105,700 |
| 2023/09/12 | 4,850 | 4,895 | 4,755 | 4,840 | 95,100 |
| 2023/09/11 | 4,650 | 4,825 | 4,650 | 4,825 | 75,000 |
| 2023/09/08 | 4,590 | 4,635 | 4,555 | 4,570 | 77,800 |
| 2023/09/07 | 4,570 | 4,630 | 4,515 | 4,595 | 71,000 |
| 2023/09/06 | 4,450 | 4,585 | 4,450 | 4,575 | 75,400 |
| 2023/09/05 | 4,470 | 4,485 | 4,385 | 4,450 | 66,900 |
| 2023/09/04 | 4,310 | 4,420 | 4,310 | 4,420 | 44,600 |
| 2023/09/01 | 4,270 | 4,340 | 4,265 | 4,295 | 45,900 |
| 2023/08/31 | 4,260 | 4,270 | 4,215 | 4,255 | 29,900 |
| 2023/08/30 | 4,175 | 4,275 | 4,170 | 4,265 | 45,300 |
| 2023/08/29 | 4,230 | 4,230 | 4,150 | 4,175 | 38,100 |
| 2023/08/28 | 4,220 | 4,250 | 4,205 | 4,235 | 23,300 |
| 2023/08/25 | 4,115 | 4,180 | 4,115 | 4,175 | 35,200 |
| 2023/08/24 | 4,045 | 4,180 | 4,045 | 4,170 | 47,300 |
| 2023/08/23 | 4,050 | 4,100 | 4,030 | 4,070 | 31,400 |
| 2023/08/22 | 3,960 | 4,100 | 3,945 | 4,100 | 71,000 |
| 2023/08/21 | 3,925 | 3,950 | 3,900 | 3,945 | 32,000 |
| 2023/08/18 | 3,895 | 3,935 | 3,895 | 3,935 | 47,100 |
| 2023/08/17 | 3,855 | 3,905 | 3,820 | 3,905 | 40,400 |
| 2023/08/16 | 3,900 | 3,915 | 3,845 | 3,875 | 36,300 |
| 2023/08/15 | 3,905 | 3,940 | 3,885 | 3,940 | 18,000 |
| 2023/08/14 | 3,940 | 3,955 | 3,905 | 3,915 | 27,000 |
| 2023/08/10 | 3,820 | 3,910 | 3,820 | 3,900 | 49,400 |
| 2023/08/09 | 3,935 | 3,935 | 3,820 | 3,845 | 50,000 |
| 2023/08/08 | 3,910 | 3,965 | 3,910 | 3,940 | 35,500 |
| 2023/08/07 | 3,870 | 3,895 | 3,840 | 3,890 | 41,800 |
| 2023/08/04 | 3,765 | 3,875 | 3,765 | 3,875 | 66,400 |
| 2023/08/03 | 3,800 | 3,805 | 3,735 | 3,790 | 62,600 |
| 2023/08/02 | 3,785 | 3,825 | 3,750 | 3,750 | 57,900 |
| 2023/08/01 | 3,885 | 3,885 | 3,820 | 3,820 | 76,200 |
| 2023/07/31 | 3,850 | 3,895 | 3,805 | 3,895 | 106,800 |
| 2023/07/28 | 3,655 | 3,780 | 3,640 | 3,780 | 93,800 |
| 2023/07/27 | 3,625 | 3,650 | 3,610 | 3,645 | 26,700 |
| 2023/07/26 | 3,615 | 3,625 | 3,600 | 3,625 | 22,100 |
| 2023/07/25 | 3,605 | 3,645 | 3,595 | 3,610 | 33,100 |
| 2023/07/24 | 3,600 | 3,620 | 3,570 | 3,600 | 38,600 |
| 2023/07/21 | 3,635 | 3,635 | 3,575 | 3,590 | 33,000 |
| 2023/07/20 | 3,650 | 3,680 | 3,615 | 3,625 | 51,000 |
| 2023/07/19 | 3,590 | 3,635 | 3,565 | 3,620 | 78,700 |
| 2023/07/18 | 3,500 | 3,590 | 3,495 | 3,575 | 66,800 |
| 2023/07/14 | 3,515 | 3,515 | 3,460 | 3,485 | 36,700 |
| 2023/07/13 | 3,510 | 3,530 | 3,475 | 3,495 | 48,700 |
| 2023/07/12 | 3,490 | 3,520 | 3,465 | 3,500 | 48,100 |
| 2023/07/11 | 3,500 | 3,520 | 3,470 | 3,475 | 46,200 |
| 2023/07/10 | 3,485 | 3,545 | 3,485 | 3,490 | 69,000 |
| 2023/07/07 | 3,420 | 3,490 | 3,410 | 3,475 | 54,900 |
| 2023/07/06 | 3,505 | 3,515 | 3,435 | 3,435 | 57,300 |
| 2023/07/05 | 3,450 | 3,505 | 3,405 | 3,500 | 82,300 |
| 2023/07/04 | 3,340 | 3,430 | 3,335 | 3,430 | 76,700 |
| 2023/07/03 | 3,320 | 3,340 | 3,305 | 3,320 | 33,800 |
| 2023/06/30 | 3,330 | 3,335 | 3,280 | 3,310 | 40,400 |
| 2023/06/29 | 3,315 | 3,335 | 3,290 | 3,310 | 41,600 |
| 2023/06/28 | 3,250 | 3,305 | 3,245 | 3,305 | 48,500 |
| 2023/06/27 | 3,250 | 3,250 | 3,220 | 3,245 | 36,800 |
| 2023/06/26 | 3,250 | 3,260 | 3,225 | 3,235 | 37,000 |
| 2023/06/23 | 3,305 | 3,310 | 3,240 | 3,240 | 52,000 |
| 2023/06/22 | 3,275 | 3,295 | 3,260 | 3,285 | 36,900 |
| 2023/06/21 | 3,250 | 3,275 | 3,240 | 3,255 | 35,400 |
| 2023/06/20 | 3,270 | 3,275 | 3,250 | 3,260 | 33,000 |
| 2023/06/19 | 3,290 | 3,310 | 3,255 | 3,270 | 28,000 |
| 2023/06/16 | 3,300 | 3,310 | 3,255 | 3,275 | 78,800 |
| 2023/06/15 | 3,280 | 3,280 | 3,250 | 3,270 | 69,700 |
| 2023/06/14 | 3,295 | 3,315 | 3,280 | 3,295 | 41,000 |
| 2023/06/13 | 3,295 | 3,305 | 3,260 | 3,260 | 48,600 |
| 2023/06/12 | 3,290 | 3,295 | 3,270 | 3,295 | 47,700 |
| 2023/06/09 | 3,250 | 3,285 | 3,230 | 3,255 | 62,800 |
| 2023/06/08 | 3,280 | 3,320 | 3,245 | 3,250 | 46,100 |
| 2023/06/07 | 3,335 | 3,355 | 3,280 | 3,280 | 54,200 |
| 2023/06/06 | 3,335 | 3,345 | 3,275 | 3,315 | 68,500 |
| 2023/06/05 | 3,420 | 3,445 | 3,355 | 3,380 | 89,600 |
| 2023/06/02 | 3,315 | 3,370 | 3,315 | 3,365 | 54,300 |
| 2023/06/01 | 3,365 | 3,365 | 3,315 | 3,330 | 56,400 |
| 2023/05/31 | 3,420 | 3,435 | 3,340 | 3,365 | 73,900 |
| 2023/05/30 | 3,475 | 3,480 | 3,445 | 3,445 | 26,300 |
| 2023/05/29 | 3,535 | 3,535 | 3,475 | 3,475 | 36,600 |
| 2023/05/26 | 3,510 | 3,520 | 3,475 | 3,485 | 23,800 |
| 2023/05/25 | 3,500 | 3,525 | 3,480 | 3,510 | 26,200 |
| 2023/05/24 | 3,510 | 3,545 | 3,495 | 3,510 | 21,600 |
| 2023/05/23 | 3,510 | 3,545 | 3,500 | 3,510 | 30,400 |
| 2023/05/22 | 3,480 | 3,520 | 3,480 | 3,500 | 39,900 |
| 2023/05/19 | 3,565 | 3,565 | 3,460 | 3,480 | 38,800 |
| 2023/05/18 | 3,525 | 3,570 | 3,520 | 3,565 | 70,400 |
| 2023/05/17 | 3,430 | 3,500 | 3,415 | 3,485 | 39,500 |
| 2023/05/16 | 3,440 | 3,455 | 3,420 | 3,445 | 28,800 |
| 2023/05/15 | 3,450 | 3,470 | 3,430 | 3,440 | 49,100 |
| 2023/05/12 | 3,405 | 3,445 | 3,375 | 3,430 | 45,900 |
| 2023/05/11 | 3,415 | 3,420 | 3,400 | 3,400 | 31,300 |
| 2023/05/10 | 3,415 | 3,445 | 3,405 | 3,420 | 27,000 |
| 2023/05/09 | 3,385 | 3,410 | 3,350 | 3,400 | 39,700 |
| 2023/05/08 | 3,365 | 3,420 | 3,360 | 3,370 | 28,500 |
| 2023/05/02 | 3,445 | 3,445 | 3,405 | 3,420 | 26,100 |
| 2023/05/01 | 3,425 | 3,445 | 3,405 | 3,430 | 33,800 |
| 2023/04/28 | 3,405 | 3,440 | 3,385 | 3,425 | 46,600 |
| 2023/04/27 | 3,320 | 3,380 | 3,315 | 3,365 | 30,200 |
| 2023/04/26 | 3,365 | 3,365 | 3,325 | 3,340 | 30,700 |
| 2023/04/25 | 3,380 | 3,410 | 3,380 | 3,395 | 35,200 |
| 2023/04/24 | 3,410 | 3,410 | 3,360 | 3,370 | 45,500 |
| 2023/04/21 | 3,405 | 3,425 | 3,370 | 3,390 | 38,100 |
| 2023/04/20 | 3,350 | 3,445 | 3,350 | 3,430 | 46,700 |
| 2023/04/19 | 3,370 | 3,380 | 3,350 | 3,365 | 41,800 |
| 2023/04/18 | 3,340 | 3,410 | 3,340 | 3,390 | 65,400 |
| 2023/04/17 | 3,300 | 3,325 | 3,290 | 3,320 | 41,100 |
| 2023/04/14 | 3,320 | 3,320 | 3,275 | 3,285 | 44,600 |
| 2023/04/13 | 3,270 | 3,315 | 3,270 | 3,295 | 44,200 |
| 2023/04/12 | 3,290 | 3,320 | 3,280 | 3,280 | 39,600 |
| 2023/04/11 | 3,315 | 3,315 | 3,280 | 3,290 | 37,600 |
| 2023/04/10 | 3,255 | 3,300 | 3,255 | 3,290 | 33,400 |
| 2023/04/07 | 3,175 | 3,250 | 3,175 | 3,230 | 44,200 |
| 2023/04/06 | 3,190 | 3,195 | 3,165 | 3,170 | 57,000 |
| 2023/04/05 | 3,230 | 3,245 | 3,195 | 3,200 | 51,900 |
| 2023/04/04 | 3,260 | 3,300 | 3,245 | 3,285 | 66,100 |
| 2023/04/03 | 3,175 | 3,265 | 3,175 | 3,260 | 86,800 |
| 2023/03/31 | 3,165 | 3,185 | 3,120 | 3,155 | 69,500 |
| 2023/03/30 | 3,150 | 3,165 | 3,100 | 3,150 | 89,400 |
| 2023/03/29 | 3,180 | 3,230 | 3,180 | 3,220 | 138,300 |
| 2023/03/28 | 3,185 | 3,195 | 3,140 | 3,160 | 91,700 |
| 2023/03/27 | 3,150 | 3,160 | 3,095 | 3,130 | 128,200 |
| 2023/03/24 | 3,110 | 3,145 | 3,095 | 3,130 | 122,500 |
| 2023/03/23 | 3,085 | 3,150 | 3,055 | 3,145 | 107,800 |
| 2023/03/22 | 3,175 | 3,190 | 3,125 | 3,125 | 107,400 |
| 2023/03/20 | 3,080 | 3,165 | 3,080 | 3,105 | 129,800 |
| 2023/03/17 | 3,150 | 3,180 | 3,085 | 3,130 | 155,900 |
| 2023/03/16 | 3,090 | 3,120 | 3,040 | 3,105 | 136,000 |
| 2023/03/15 | 3,250 | 3,280 | 3,180 | 3,215 | 106,600 |
| 2023/03/14 | 3,205 | 3,215 | 3,090 | 3,130 | 190,900 |
| 2023/03/13 | 3,400 | 3,420 | 3,300 | 3,340 | 124,900 |
| 2023/03/10 | 3,580 | 3,600 | 3,465 | 3,465 | 163,500 |
| 2023/03/09 | 3,620 | 3,670 | 3,615 | 3,645 | 72,000 |
| 2023/03/08 | 3,595 | 3,635 | 3,585 | 3,610 | 45,900 |
| 2023/03/07 | 3,570 | 3,605 | 3,570 | 3,595 | 51,000 |
| 2023/03/06 | 3,580 | 3,590 | 3,540 | 3,560 | 46,200 |
| 2023/03/03 | 3,590 | 3,600 | 3,545 | 3,555 | 58,200 |
| 2023/03/02 | 3,620 | 3,645 | 3,560 | 3,570 | 43,400 |
| 2023/03/01 | 3,580 | 3,640 | 3,580 | 3,600 | 43,000 |
| 2023/02/28 | 3,625 | 3,630 | 3,555 | 3,575 | 52,300 |
| 2023/02/27 | 3,620 | 3,645 | 3,590 | 3,625 | 35,900 |
| 2023/02/24 | 3,650 | 3,690 | 3,600 | 3,620 | 58,100 |
| 2023/02/22 | 3,640 | 3,680 | 3,625 | 3,665 | 39,300 |
| 2023/02/21 | 3,630 | 3,675 | 3,625 | 3,665 | 34,500 |
| 2023/02/20 | 3,620 | 3,645 | 3,615 | 3,620 | 16,600 |
| 2023/02/17 | 3,600 | 3,635 | 3,595 | 3,620 | 25,800 |
| 2023/02/16 | 3,680 | 3,680 | 3,600 | 3,620 | 25,000 |
| 2023/02/15 | 3,600 | 3,660 | 3,585 | 3,645 | 32,900 |
| 2023/02/14 | 3,565 | 3,595 | 3,550 | 3,595 | 17,400 |
| 2023/02/13 | 3,540 | 3,600 | 3,525 | 3,530 | 27,100 |
| 2023/02/10 | 3,500 | 3,580 | 3,495 | 3,540 | 29,900 |
| 2023/02/09 | 3,540 | 3,540 | 3,480 | 3,480 | 28,000 |
| 2023/02/08 | 3,505 | 3,570 | 3,500 | 3,565 | 22,100 |
| 2023/02/07 | 3,450 | 3,550 | 3,445 | 3,505 | 32,500 |
| 2023/02/06 | 3,525 | 3,525 | 3,410 | 3,445 | 56,100 |
| 2023/02/03 | 3,475 | 3,530 | 3,465 | 3,525 | 54,700 |
| 2023/02/02 | 3,525 | 3,545 | 3,475 | 3,505 | 30,500 |
| 2023/02/01 | 3,550 | 3,615 | 3,525 | 3,545 | 28,800 |
| 2023/01/31 | 3,575 | 3,595 | 3,520 | 3,525 | 28,000 |
| 2023/01/30 | 3,550 | 3,625 | 3,540 | 3,585 | 47,100 |
| 2023/01/27 | 3,510 | 3,560 | 3,460 | 3,555 | 33,800 |
| 2023/01/26 | 3,480 | 3,505 | 3,450 | 3,480 | 23,800 |
| 2023/01/25 | 3,525 | 3,540 | 3,475 | 3,480 | 25,000 |
| 2023/01/24 | 3,475 | 3,555 | 3,470 | 3,540 | 33,400 |
| 2023/01/23 | 3,455 | 3,515 | 3,440 | 3,440 | 37,400 |
| 2023/01/20 | 3,405 | 3,460 | 3,375 | 3,435 | 23,700 |
| 2023/01/19 | 3,470 | 3,535 | 3,400 | 3,410 | 31,500 |
| 2023/01/18 | 3,440 | 3,500 | 3,330 | 3,495 | 82,300 |
| 2023/01/17 | 3,515 | 3,545 | 3,440 | 3,460 | 51,000 |
| 2023/01/16 | 3,725 | 3,740 | 3,500 | 3,500 | 77,800 |
| 2023/01/13 | 3,460 | 3,735 | 3,450 | 3,675 | 119,900 |
| 2023/01/12 | 3,335 | 3,475 | 3,315 | 3,460 | 67,600 |
| 2023/01/11 | 3,290 | 3,330 | 3,280 | 3,330 | 22,900 |
| 2023/01/10 | 3,360 | 3,375 | 3,290 | 3,290 | 36,000 |
| 2023/01/06 | 3,305 | 3,400 | 3,300 | 3,345 | 44,600 |
| 2023/01/05 | 3,380 | 3,395 | 3,315 | 3,340 | 54,500 |
| 2023/01/04 | 3,330 | 3,405 | 3,305 | 3,405 | 65,400 |