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 |
|---|---|---|---|---|---|
| 2024/12/30 | 6,420 | 6,500 | 6,410 | 6,430 | 31,500 |
| 2024/12/27 | 6,350 | 6,420 | 6,350 | 6,390 | 37,700 |
| 2024/12/26 | 6,380 | 6,380 | 6,310 | 6,370 | 29,800 |
| 2024/12/25 | 6,380 | 6,380 | 6,280 | 6,360 | 25,000 |
| 2024/12/24 | 6,280 | 6,390 | 6,280 | 6,360 | 46,600 |
| 2024/12/23 | 6,220 | 6,340 | 6,190 | 6,290 | 49,000 |
| 2024/12/20 | 6,300 | 6,300 | 6,170 | 6,180 | 71,800 |
| 2024/12/19 | 6,210 | 6,290 | 6,170 | 6,250 | 51,500 |
| 2024/12/18 | 6,270 | 6,360 | 6,220 | 6,310 | 31,600 |
| 2024/12/17 | 6,380 | 6,380 | 6,250 | 6,280 | 53,300 |
| 2024/12/16 | 6,430 | 6,440 | 6,330 | 6,370 | 42,100 |
| 2024/12/13 | 6,580 | 6,620 | 6,370 | 6,440 | 84,500 |
| 2024/12/12 | 6,680 | 6,700 | 6,630 | 6,650 | 40,700 |
| 2024/12/11 | 6,560 | 6,640 | 6,520 | 6,640 | 41,100 |
| 2024/12/10 | 6,630 | 6,680 | 6,560 | 6,560 | 34,400 |
| 2024/12/09 | 6,660 | 6,680 | 6,440 | 6,610 | 51,200 |
| 2024/12/06 | 6,530 | 6,590 | 6,470 | 6,590 | 37,100 |
| 2024/12/05 | 6,490 | 6,520 | 6,400 | 6,490 | 49,000 |
| 2024/12/04 | 6,560 | 6,580 | 6,450 | 6,480 | 54,600 |
| 2024/12/03 | 6,540 | 6,650 | 6,510 | 6,560 | 139,100 |
| 2024/12/02 | 6,200 | 6,460 | 6,170 | 6,460 | 77,400 |
| 2024/11/29 | 6,040 | 6,180 | 5,990 | 6,150 | 69,400 |
| 2024/11/28 | 5,920 | 6,020 | 5,910 | 5,990 | 39,300 |
| 2024/11/27 | 6,030 | 6,070 | 5,950 | 5,960 | 44,000 |
| 2024/11/26 | 6,220 | 6,240 | 6,040 | 6,060 | 47,200 |
| 2024/11/25 | 6,250 | 6,360 | 6,230 | 6,230 | 54,400 |
| 2024/11/22 | 6,240 | 6,310 | 6,200 | 6,240 | 37,700 |
| 2024/11/21 | 6,180 | 6,250 | 6,170 | 6,240 | 35,200 |
| 2024/11/20 | 6,300 | 6,300 | 6,160 | 6,210 | 30,200 |
| 2024/11/19 | 6,290 | 6,350 | 6,240 | 6,330 | 40,500 |
| 2024/11/18 | 6,310 | 6,340 | 6,210 | 6,260 | 32,300 |
| 2024/11/15 | 6,470 | 6,490 | 6,310 | 6,310 | 47,400 |
| 2024/11/14 | 6,380 | 6,440 | 6,300 | 6,380 | 52,900 |
| 2024/11/13 | 6,600 | 6,670 | 6,350 | 6,370 | 92,900 |
| 2024/11/12 | 6,690 | 6,840 | 6,660 | 6,720 | 126,000 |
| 2024/11/11 | 6,600 | 6,660 | 6,510 | 6,600 | 58,900 |
| 2024/11/08 | 6,560 | 6,610 | 6,480 | 6,570 | 63,800 |
| 2024/11/07 | 6,430 | 6,560 | 6,340 | 6,520 | 124,100 |
| 2024/11/06 | 6,000 | 6,240 | 6,000 | 6,240 | 69,000 |
| 2024/11/05 | 5,990 | 6,030 | 5,940 | 5,970 | 27,600 |
| 2024/11/01 | 5,960 | 6,030 | 5,920 | 5,960 | 36,100 |
| 2024/10/31 | 6,030 | 6,090 | 6,000 | 6,050 | 33,400 |
| 2024/10/30 | 6,030 | 6,070 | 6,000 | 6,030 | 77,800 |
| 2024/10/29 | 5,940 | 6,030 | 5,910 | 6,010 | 40,600 |
| 2024/10/28 | 5,730 | 5,940 | 5,730 | 5,940 | 38,000 |
| 2024/10/25 | 5,800 | 5,870 | 5,760 | 5,790 | 38,200 |
| 2024/10/24 | 5,860 | 5,880 | 5,780 | 5,850 | 33,700 |
| 2024/10/23 | 5,910 | 5,960 | 5,870 | 5,870 | 43,300 |
| 2024/10/22 | 5,960 | 5,990 | 5,880 | 5,910 | 58,300 |
| 2024/10/21 | 6,080 | 6,080 | 5,960 | 5,970 | 57,700 |
| 2024/10/18 | 6,150 | 6,220 | 6,100 | 6,120 | 34,900 |
| 2024/10/17 | 6,150 | 6,220 | 6,120 | 6,120 | 30,700 |
| 2024/10/16 | 6,080 | 6,230 | 6,060 | 6,110 | 41,500 |
| 2024/10/15 | 6,150 | 6,220 | 6,140 | 6,180 | 51,700 |
| 2024/10/11 | 6,120 | 6,150 | 6,070 | 6,080 | 36,100 |
| 2024/10/10 | 6,150 | 6,150 | 6,040 | 6,050 | 32,100 |
| 2024/10/09 | 6,180 | 6,220 | 6,080 | 6,090 | 50,400 |
| 2024/10/08 | 6,320 | 6,370 | 6,130 | 6,180 | 77,300 |
| 2024/10/07 | 6,280 | 6,460 | 6,250 | 6,390 | 88,500 |
| 2024/10/04 | 6,080 | 6,230 | 6,080 | 6,110 | 56,200 |
| 2024/10/03 | 6,190 | 6,220 | 6,070 | 6,070 | 51,100 |
| 2024/10/02 | 6,200 | 6,230 | 6,060 | 6,100 | 82,900 |
| 2024/10/01 | 6,250 | 6,480 | 6,200 | 6,280 | 70,800 |
| 2024/09/30 | 6,250 | 6,400 | 6,200 | 6,200 | 61,500 |
| 2024/09/27 | 6,360 | 6,360 | 6,250 | 6,300 | 67,700 |
| 2024/09/26 | 6,300 | 6,440 | 6,250 | 6,420 | 62,900 |
| 2024/09/25 | 6,340 | 6,340 | 6,220 | 6,270 | 38,900 |
| 2024/09/24 | 6,470 | 6,470 | 6,300 | 6,360 | 45,000 |
| 2024/09/20 | 6,480 | 6,550 | 6,400 | 6,400 | 85,600 |
| 2024/09/19 | 6,430 | 6,480 | 6,380 | 6,380 | 51,400 |
| 2024/09/18 | 6,330 | 6,360 | 6,270 | 6,330 | 39,000 |
| 2024/09/17 | 6,330 | 6,360 | 6,120 | 6,240 | 45,800 |
| 2024/09/13 | 6,360 | 6,460 | 6,260 | 6,270 | 48,900 |
| 2024/09/12 | 6,270 | 6,380 | 6,260 | 6,360 | 48,700 |
| 2024/09/11 | 6,310 | 6,380 | 6,180 | 6,200 | 101,200 |
| 2024/09/10 | 6,450 | 6,560 | 6,410 | 6,410 | 53,800 |
| 2024/09/09 | 6,390 | 6,440 | 6,250 | 6,370 | 63,500 |
| 2024/09/06 | 6,600 | 6,700 | 6,550 | 6,610 | 32,700 |
| 2024/09/05 | 6,570 | 6,730 | 6,510 | 6,560 | 54,300 |
| 2024/09/04 | 6,800 | 6,880 | 6,680 | 6,730 | 74,800 |
| 2024/09/03 | 7,170 | 7,210 | 7,060 | 7,110 | 35,400 |
| 2024/09/02 | 7,040 | 7,150 | 7,000 | 7,090 | 33,400 |
| 2024/08/30 | 6,920 | 7,040 | 6,830 | 7,040 | 72,900 |
| 2024/08/29 | 6,920 | 6,950 | 6,810 | 6,880 | 51,700 |
| 2024/08/28 | 6,850 | 6,970 | 6,790 | 6,960 | 28,700 |
| 2024/08/27 | 6,850 | 6,910 | 6,810 | 6,880 | 34,100 |
| 2024/08/26 | 7,050 | 7,070 | 6,820 | 6,850 | 44,000 |
| 2024/08/23 | 7,100 | 7,160 | 7,020 | 7,050 | 28,900 |
| 2024/08/22 | 7,170 | 7,170 | 7,020 | 7,060 | 26,700 |
| 2024/08/21 | 7,310 | 7,330 | 7,100 | 7,170 | 57,100 |
| 2024/08/20 | 7,610 | 7,610 | 7,340 | 7,400 | 37,000 |
| 2024/08/19 | 7,500 | 7,680 | 7,390 | 7,460 | 51,700 |
| 2024/08/16 | 7,390 | 7,690 | 7,390 | 7,640 | 65,000 |
| 2024/08/15 | 7,280 | 7,320 | 7,150 | 7,220 | 47,100 |
| 2024/08/14 | 7,110 | 7,350 | 7,110 | 7,200 | 50,600 |
| 2024/08/13 | 6,720 | 7,090 | 6,720 | 7,040 | 48,300 |
| 2024/08/09 | 6,520 | 6,900 | 6,470 | 6,730 | 105,800 |
| 2024/08/08 | 6,620 | 6,800 | 6,320 | 6,320 | 105,400 |
| 2024/08/07 | 6,470 | 7,100 | 6,470 | 6,810 | 123,400 |
| 2024/08/06 | 6,390 | 6,800 | 6,320 | 6,670 | 124,100 |
| 2024/08/05 | 6,580 | 6,620 | 5,980 | 5,990 | 138,000 |
| 2024/08/02 | 7,990 | 7,990 | 7,430 | 7,480 | 102,900 |
| 2024/08/01 | 8,250 | 8,340 | 8,100 | 8,340 | 70,100 |
| 2024/07/31 | 7,710 | 8,220 | 7,710 | 8,220 | 70,900 |
| 2024/07/30 | 7,810 | 7,860 | 7,630 | 7,690 | 47,000 |
| 2024/07/29 | 7,520 | 7,840 | 7,510 | 7,820 | 51,000 |
| 2024/07/26 | 7,450 | 7,650 | 7,360 | 7,510 | 68,100 |
| 2024/07/25 | 7,720 | 7,790 | 7,500 | 7,500 | 75,200 |
| 2024/07/24 | 7,930 | 8,030 | 7,860 | 7,860 | 34,200 |
| 2024/07/23 | 7,800 | 8,010 | 7,790 | 7,980 | 55,900 |
| 2024/07/22 | 7,880 | 7,950 | 7,750 | 7,750 | 26,100 |
| 2024/07/19 | 7,930 | 7,970 | 7,780 | 7,870 | 35,300 |
| 2024/07/18 | 7,840 | 7,940 | 7,810 | 7,900 | 40,100 |
| 2024/07/17 | 8,000 | 8,040 | 7,840 | 7,910 | 43,100 |
| 2024/07/16 | 7,850 | 7,970 | 7,850 | 7,960 | 46,100 |
| 2024/07/12 | 7,680 | 7,900 | 7,680 | 7,830 | 42,000 |
| 2024/07/11 | 7,710 | 7,800 | 7,650 | 7,780 | 37,500 |
| 2024/07/10 | 7,660 | 7,830 | 7,600 | 7,690 | 52,000 |
| 2024/07/09 | 7,600 | 7,640 | 7,500 | 7,610 | 37,400 |
| 2024/07/08 | 7,690 | 7,740 | 7,580 | 7,650 | 43,600 |
| 2024/07/05 | 7,670 | 7,730 | 7,580 | 7,610 | 37,100 |
| 2024/07/04 | 7,730 | 7,770 | 7,650 | 7,690 | 43,400 |
| 2024/07/03 | 7,850 | 7,940 | 7,650 | 7,720 | 54,600 |
| 2024/07/02 | 7,790 | 7,890 | 7,750 | 7,850 | 50,000 |
| 2024/07/01 | 7,760 | 7,780 | 7,630 | 7,740 | 33,200 |
| 2024/06/28 | 7,690 | 7,800 | 7,670 | 7,750 | 39,500 |
| 2024/06/27 | 7,530 | 7,650 | 7,530 | 7,650 | 29,200 |
| 2024/06/26 | 7,630 | 7,690 | 7,520 | 7,540 | 34,300 |
| 2024/06/25 | 7,600 | 7,680 | 7,520 | 7,600 | 44,500 |
| 2024/06/24 | 7,420 | 7,530 | 7,380 | 7,460 | 33,000 |
| 2024/06/21 | 7,520 | 7,550 | 7,370 | 7,370 | 31,800 |
| 2024/06/20 | 7,360 | 7,440 | 7,320 | 7,420 | 25,800 |
| 2024/06/19 | 7,320 | 7,510 | 7,320 | 7,380 | 35,400 |
| 2024/06/18 | 7,330 | 7,360 | 7,230 | 7,330 | 25,200 |
| 2024/06/17 | 7,360 | 7,410 | 7,160 | 7,230 | 70,300 |
| 2024/06/14 | 6,960 | 7,440 | 6,960 | 7,420 | 119,000 |
| 2024/06/13 | 7,090 | 7,110 | 6,950 | 7,110 | 54,400 |
| 2024/06/12 | 7,160 | 7,190 | 7,080 | 7,110 | 57,700 |
| 2024/06/11 | 7,150 | 7,320 | 7,120 | 7,190 | 53,200 |
| 2024/06/10 | 7,180 | 7,230 | 7,120 | 7,190 | 47,900 |
| 2024/06/07 | 7,100 | 7,210 | 7,060 | 7,140 | 41,300 |
| 2024/06/06 | 7,110 | 7,250 | 7,020 | 7,090 | 71,700 |
| 2024/06/05 | 7,320 | 7,330 | 7,030 | 7,120 | 87,200 |
| 2024/06/04 | 7,750 | 7,860 | 7,420 | 7,420 | 96,400 |
| 2024/06/03 | 7,630 | 7,860 | 7,600 | 7,860 | 60,400 |
| 2024/05/31 | 7,480 | 7,600 | 7,420 | 7,570 | 91,000 |
| 2024/05/30 | 7,300 | 7,450 | 7,200 | 7,420 | 34,100 |
| 2024/05/29 | 7,240 | 7,430 | 7,210 | 7,320 | 43,700 |
| 2024/05/28 | 7,270 | 7,310 | 7,180 | 7,240 | 27,400 |
| 2024/05/27 | 7,240 | 7,300 | 7,210 | 7,260 | 14,400 |
| 2024/05/24 | 7,100 | 7,240 | 7,050 | 7,210 | 20,400 |
| 2024/05/23 | 7,200 | 7,230 | 7,060 | 7,180 | 38,300 |
| 2024/05/22 | 7,390 | 7,430 | 7,200 | 7,210 | 52,000 |
| 2024/05/21 | 7,550 | 7,580 | 7,350 | 7,390 | 54,700 |
| 2024/05/20 | 7,460 | 7,610 | 7,450 | 7,550 | 37,900 |
| 2024/05/17 | 7,160 | 7,460 | 7,150 | 7,460 | 47,200 |
| 2024/05/16 | 7,490 | 7,490 | 7,100 | 7,310 | 75,200 |
| 2024/05/15 | 7,270 | 7,700 | 7,270 | 7,550 | 102,400 |
| 2024/05/14 | 7,170 | 7,230 | 7,020 | 7,180 | 68,400 |
| 2024/05/13 | 7,030 | 7,220 | 7,000 | 7,220 | 61,800 |
| 2024/05/10 | 7,060 | 7,200 | 7,030 | 7,050 | 43,400 |
| 2024/05/09 | 6,980 | 7,040 | 6,920 | 7,000 | 43,000 |
| 2024/05/08 | 6,880 | 6,970 | 6,840 | 6,900 | 36,800 |
| 2024/05/07 | 6,910 | 6,940 | 6,800 | 6,890 | 41,200 |
| 2024/05/02 | 6,930 | 6,960 | 6,790 | 6,880 | 37,900 |
| 2024/05/01 | 6,980 | 7,050 | 6,890 | 6,970 | 61,700 |
| 2024/04/30 | 6,900 | 7,070 | 6,800 | 7,060 | 104,100 |
| 2024/04/26 | 6,760 | 7,090 | 6,720 | 6,960 | 87,300 |
| 2024/04/25 | 6,860 | 7,090 | 6,730 | 6,750 | 121,400 |
| 2024/04/24 | 6,710 | 6,770 | 6,660 | 6,760 | 29,100 |
| 2024/04/23 | 6,730 | 6,790 | 6,610 | 6,670 | 50,400 |
| 2024/04/22 | 6,540 | 6,630 | 6,450 | 6,630 | 41,600 |
| 2024/04/19 | 6,600 | 6,650 | 6,390 | 6,440 | 55,900 |
| 2024/04/18 | 6,390 | 6,650 | 6,380 | 6,630 | 114,900 |
| 2024/04/17 | 6,350 | 6,350 | 6,180 | 6,240 | 46,200 |
| 2024/04/16 | 6,490 | 6,660 | 6,280 | 6,330 | 69,600 |
| 2024/04/15 | 6,420 | 6,560 | 6,370 | 6,560 | 38,100 |
| 2024/04/12 | 6,490 | 6,610 | 6,380 | 6,550 | 58,300 |
| 2024/04/11 | 6,320 | 6,470 | 6,290 | 6,460 | 49,800 |
| 2024/04/10 | 6,300 | 6,390 | 6,300 | 6,370 | 16,900 |
| 2024/04/09 | 6,400 | 6,420 | 6,360 | 6,390 | 32,800 |
| 2024/04/08 | 6,290 | 6,380 | 6,250 | 6,380 | 38,400 |
| 2024/04/05 | 6,210 | 6,280 | 6,140 | 6,260 | 50,600 |
| 2024/04/04 | 6,350 | 6,420 | 6,310 | 6,310 | 34,200 |
| 2024/04/03 | 6,150 | 6,410 | 6,130 | 6,280 | 42,300 |
| 2024/04/02 | 6,500 | 6,530 | 6,220 | 6,240 | 69,600 |
| 2024/04/01 | 6,690 | 6,700 | 6,440 | 6,450 | 50,100 |
| 2024/03/29 | 6,530 | 6,700 | 6,480 | 6,660 | 66,700 |
| 2024/03/28 | 6,680 | 6,720 | 6,440 | 6,470 | 114,400 |
| 2024/03/27 | 6,720 | 6,860 | 6,720 | 6,780 | 106,400 |
| 2024/03/26 | 6,660 | 6,740 | 6,610 | 6,700 | 54,400 |
| 2024/03/25 | 6,800 | 6,830 | 6,640 | 6,700 | 105,000 |
| 2024/03/22 | 6,670 | 6,870 | 6,600 | 6,790 | 88,800 |
| 2024/03/21 | 6,650 | 6,720 | 6,560 | 6,630 | 92,200 |
| 2024/03/19 | 6,700 | 6,730 | 6,500 | 6,550 | 118,900 |
| 2024/03/18 | 6,700 | 6,710 | 6,550 | 6,680 | 94,700 |
| 2024/03/15 | 6,650 | 6,780 | 6,550 | 6,610 | 175,300 |
| 2024/03/14 | 6,640 | 6,750 | 6,600 | 6,690 | 51,200 |
| 2024/03/13 | 6,700 | 6,810 | 6,500 | 6,610 | 77,400 |
| 2024/03/12 | 6,700 | 6,720 | 6,540 | 6,600 | 77,700 |
| 2024/03/11 | 7,210 | 7,240 | 6,650 | 6,760 | 144,800 |
| 2024/03/08 | 6,950 | 7,340 | 6,850 | 7,240 | 160,100 |
| 2024/03/07 | 6,750 | 6,960 | 6,750 | 6,850 | 76,000 |
| 2024/03/06 | 6,530 | 6,820 | 6,480 | 6,750 | 87,300 |
| 2024/03/05 | 6,610 | 6,630 | 6,460 | 6,510 | 57,300 |
| 2024/03/04 | 6,830 | 6,830 | 6,600 | 6,630 | 83,300 |
| 2024/03/01 | 6,590 | 6,800 | 6,570 | 6,780 | 81,800 |
| 2024/02/29 | 6,390 | 6,660 | 6,360 | 6,620 | 101,300 |
| 2024/02/28 | 6,220 | 6,580 | 6,220 | 6,420 | 116,100 |
| 2024/02/27 | 6,040 | 6,260 | 6,010 | 6,230 | 77,600 |
| 2024/02/26 | 6,000 | 6,100 | 5,960 | 6,040 | 68,000 |
| 2024/02/22 | 5,940 | 5,980 | 5,860 | 5,950 | 36,100 |
| 2024/02/21 | 5,880 | 5,940 | 5,830 | 5,890 | 30,800 |
| 2024/02/20 | 5,970 | 6,030 | 5,880 | 5,890 | 69,900 |
| 2024/02/19 | 5,760 | 5,990 | 5,760 | 5,990 | 62,300 |
| 2024/02/16 | 5,610 | 5,820 | 5,610 | 5,770 | 79,300 |
| 2024/02/15 | 5,620 | 5,700 | 5,540 | 5,560 | 49,700 |
| 2024/02/14 | 5,590 | 5,590 | 5,460 | 5,530 | 39,200 |
| 2024/02/13 | 5,450 | 5,600 | 5,390 | 5,590 | 57,400 |
| 2024/02/09 | 5,550 | 5,550 | 5,410 | 5,410 | 58,300 |
| 2024/02/08 | 5,650 | 5,680 | 5,460 | 5,550 | 79,300 |
| 2024/02/07 | 5,600 | 5,680 | 5,510 | 5,650 | 57,700 |
| 2024/02/06 | 5,670 | 5,710 | 5,620 | 5,630 | 64,100 |
| 2024/02/05 | 5,680 | 5,800 | 5,670 | 5,730 | 57,500 |
| 2024/02/02 | 5,590 | 5,730 | 5,530 | 5,660 | 71,000 |
| 2024/02/01 | 5,570 | 5,590 | 5,460 | 5,580 | 58,500 |
| 2024/01/31 | 5,420 | 5,580 | 5,420 | 5,580 | 43,200 |
| 2024/01/30 | 5,440 | 5,470 | 5,410 | 5,440 | 51,300 |
| 2024/01/29 | 5,400 | 5,480 | 5,390 | 5,450 | 60,900 |
| 2024/01/26 | 5,440 | 5,530 | 5,360 | 5,360 | 73,300 |
| 2024/01/25 | 5,440 | 5,500 | 5,420 | 5,470 | 65,900 |
| 2024/01/24 | 5,320 | 5,450 | 5,300 | 5,440 | 74,100 |
| 2024/01/23 | 5,440 | 5,440 | 5,320 | 5,320 | 54,600 |
| 2024/01/22 | 5,380 | 5,430 | 5,330 | 5,390 | 44,100 |
| 2024/01/19 | 5,450 | 5,450 | 5,380 | 5,380 | 34,300 |
| 2024/01/18 | 5,430 | 5,470 | 5,350 | 5,440 | 51,500 |
| 2024/01/17 | 5,450 | 5,550 | 5,420 | 5,420 | 60,700 |
| 2024/01/16 | 5,490 | 5,490 | 5,340 | 5,440 | 58,500 |
| 2024/01/15 | 5,300 | 5,430 | 5,300 | 5,430 | 57,800 |
| 2024/01/12 | 5,380 | 5,400 | 5,260 | 5,280 | 64,900 |
| 2024/01/11 | 5,310 | 5,510 | 5,310 | 5,370 | 77,000 |
| 2024/01/10 | 5,330 | 5,400 | 5,300 | 5,300 | 69,400 |
| 2024/01/09 | 5,420 | 5,490 | 5,340 | 5,350 | 55,400 |
| 2024/01/05 | 5,490 | 5,510 | 5,420 | 5,420 | 67,900 |
| 2024/01/04 | 5,450 | 5,460 | 5,350 | 5,440 | 57,700 |