南都銀行(8367)の株価時系列情報
南都銀行(8367)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 |
---|---|---|---|---|---|
1983/12/28 | 520 | 520 | 520 | 520 | 10,000 |
1983/12/27 | 520 | 520 | 520 | 520 | 16,000 |
1983/12/26 | 520 | 520 | 520 | 520 | 1,000 |
1983/12/24 | 520 | 520 | 510 | 520 | 22,000 |
1983/12/23 | 510 | 510 | 510 | 510 | 2,000 |
1983/12/22 | 515 | 520 | 515 | 520 | 5,000 |
1983/12/21 | 515 | 520 | 515 | 520 | 21,000 |
1983/12/20 | 515 | 520 | 515 | 520 | 29,000 |
1983/12/19 | 520 | 520 | 520 | 520 | 20,000 |
1983/12/17 | 520 | 520 | 510 | 520 | 117,000 |
1983/12/16 | 515 | 520 | 515 | 520 | 7,000 |
1983/12/15 | 511 | 520 | 511 | 520 | 16,000 |
1983/12/14 | 510 | 510 | 510 | 510 | 14,000 |
1983/12/13 | 510 | 510 | 506 | 506 | 39,000 |
1983/12/12 | 510 | 510 | 510 | 510 | 3,000 |
1983/12/09 | 510 | 510 | 510 | 510 | 1,000 |
1983/12/08 | 510 | 510 | 506 | 506 | 8,000 |
1983/12/07 | 505 | 505 | 505 | 505 | 6,000 |
1983/12/06 | 510 | 510 | 510 | 510 | 10,000 |
1983/12/05 | 505 | 510 | 500 | 510 | 19,000 |
1983/12/03 | 508 | 510 | 505 | 505 | 30,000 |
1983/12/02 | 510 | 510 | 508 | 508 | 7,000 |
1983/12/01 | 507 | 507 | 506 | 506 | 10,000 |
1983/11/30 | 510 | 510 | 505 | 505 | 111,000 |
1983/11/29 | 505 | 508 | 505 | 508 | 2,000 |
1983/11/28 | 509 | 509 | 505 | 505 | 16,000 |
1983/11/25 | 506 | 506 | 505 | 505 | 4,000 |
1983/11/24 | 505 | 505 | 505 | 505 | 2,000 |
1983/11/22 | 505 | 505 | 505 | 505 | 3,000 |
1983/11/21 | 505 | 505 | 505 | 505 | 7,000 |
1983/11/19 | 505 | 505 | 505 | 505 | 1,000 |
1983/11/18 | 502 | 504 | 502 | 504 | 3,000 |
1983/11/16 | 500 | 500 | 500 | 500 | 15,000 |
1983/11/15 | 501 | 501 | 500 | 500 | 3,000 |
1983/11/14 | 500 | 500 | 500 | 500 | 1,000 |
1983/11/11 | 500 | 500 | 500 | 500 | 29,000 |
1983/11/10 | 500 | 500 | 499 | 499 | 3,000 |
1983/11/09 | 500 | 500 | 500 | 500 | 103,000 |
1983/11/07 | 500 | 500 | 500 | 500 | 4,000 |
1983/11/05 | 500 | 500 | 500 | 500 | 5,000 |
1983/11/04 | 501 | 501 | 500 | 500 | 10,000 |
1983/11/02 | 501 | 501 | 501 | 501 | 1,000 |
1983/11/01 | 500 | 501 | 500 | 501 | 3,000 |
1983/10/28 | 500 | 500 | 500 | 500 | 3,000 |
1983/10/27 | 501 | 503 | 501 | 503 | 3,000 |
1983/10/26 | 499 | 500 | 499 | 500 | 47,000 |
1983/10/25 | 500 | 500 | 500 | 500 | 5,000 |
1983/10/24 | 499 | 500 | 499 | 500 | 5,000 |
1983/10/22 | 500 | 500 | 500 | 500 | 6,000 |
1983/10/21 | 500 | 500 | 500 | 500 | 10,000 |
1983/10/20 | 500 | 500 | 500 | 500 | 4,000 |
1983/10/19 | 500 | 500 | 500 | 500 | 6,000 |
1983/10/18 | 500 | 501 | 500 | 500 | 23,000 |
1983/10/17 | 501 | 501 | 501 | 501 | 507,000 |
1983/10/15 | 501 | 501 | 500 | 501 | 535,000 |
1983/10/14 | 501 | 501 | 500 | 500 | 503,000 |
1983/10/13 | 500 | 501 | 500 | 500 | 520,000 |
1983/10/12 | 500 | 501 | 500 | 501 | 3,000 |
1983/10/11 | 500 | 500 | 500 | 500 | 13,000 |
1983/10/07 | 500 | 500 | 500 | 500 | 6,000 |
1983/10/06 | 500 | 500 | 500 | 500 | 2,000 |
1983/10/05 | 500 | 500 | 500 | 500 | 38,000 |
1983/10/04 | 500 | 500 | 500 | 500 | 1,000 |
1983/10/03 | 500 | 500 | 500 | 500 | 2,000 |
1983/10/01 | 500 | 500 | 500 | 500 | 2,000 |
1983/09/30 | 500 | 500 | 496 | 500 | 22,000 |
1983/09/29 | 500 | 505 | 495 | 500 | 58,000 |
1983/09/28 | 500 | 500 | 500 | 500 | 14,000 |
1983/09/27 | 500 | 500 | 500 | 500 | 21,000 |
1983/09/26 | 500 | 500 | 500 | 500 | 8,000 |
1983/09/24 | 495 | 500 | 495 | 500 | 2,000 |
1983/09/22 | 500 | 500 | 500 | 500 | 13,000 |
1983/09/21 | 500 | 500 | 500 | 500 | 7,000 |
1983/09/20 | 500 | 500 | 500 | 500 | 21,000 |
1983/09/17 | 506 | 506 | 506 | 506 | 4,000 |
1983/09/16 | 506 | 506 | 506 | 506 | 1,000 |
1983/09/14 | 500 | 501 | 500 | 500 | 15,000 |
1983/09/13 | 500 | 500 | 500 | 500 | 1,000 |
1983/09/12 | 500 | 500 | 500 | 500 | 22,000 |
1983/09/09 | 500 | 500 | 500 | 500 | 5,000 |
1983/09/08 | 500 | 500 | 500 | 500 | 22,000 |
1983/09/07 | 501 | 501 | 501 | 501 | 2,000 |
1983/09/06 | 501 | 501 | 501 | 501 | 3,000 |
1983/09/05 | 500 | 500 | 500 | 500 | 26,000 |
1983/09/02 | 500 | 500 | 500 | 500 | 22,000 |
1983/09/01 | 500 | 500 | 500 | 500 | 9,000 |
1983/08/31 | 496 | 496 | 495 | 496 | 18,000 |
1983/08/30 | 500 | 500 | 500 | 500 | 109,000 |
1983/08/29 | 500 | 500 | 496 | 500 | 32,000 |
1983/08/26 | 495 | 495 | 495 | 495 | 1,000 |
1983/08/25 | 500 | 500 | 500 | 500 | 9,000 |
1983/08/24 | 500 | 500 | 495 | 495 | 7,000 |
1983/08/22 | 500 | 500 | 500 | 500 | 13,000 |
1983/08/19 | 500 | 500 | 500 | 500 | 47,000 |
1983/08/18 | 500 | 500 | 500 | 500 | 4,000 |
1983/08/17 | 515 | 515 | 515 | 515 | 5,000 |
1983/08/16 | 493 | 493 | 493 | 493 | 3,000 |
1983/08/12 | 500 | 500 | 500 | 500 | 2,000 |
1983/08/11 | 490 | 500 | 490 | 500 | 23,000 |
1983/08/10 | 485 | 485 | 485 | 485 | 5,000 |
1983/08/09 | 487 | 487 | 485 | 487 | 16,000 |
1983/08/08 | 500 | 500 | 487 | 487 | 2,000 |
1983/08/06 | 508 | 508 | 501 | 505 | 5,000 |
1983/08/05 | 510 | 510 | 509 | 509 | 14,000 |
1983/08/04 | 540 | 540 | 528 | 530 | 25,000 |
1983/08/03 | 520 | 546 | 520 | 540 | 44,000 |
1983/08/02 | 510 | 518 | 510 | 518 | 41,000 |
1983/07/30 | 460 | 460 | 460 | 460 | 7,000 |
1983/07/29 | 450 | 450 | 450 | 450 | 3,000 |
1983/07/27 | 445 | 445 | 445 | 445 | 15,000 |
1983/07/26 | 444 | 445 | 444 | 445 | 8,000 |
1983/07/25 | 443 | 443 | 443 | 443 | 1,000 |
1983/07/23 | 443 | 443 | 443 | 443 | 5,000 |
1983/07/22 | 443 | 443 | 443 | 443 | 1,000 |
1983/07/21 | 443 | 443 | 443 | 443 | 11,000 |
1983/07/20 | 443 | 443 | 443 | 443 | 25,000 |
1983/07/19 | 444 | 444 | 442 | 442 | 43,000 |
1983/07/18 | 443 | 443 | 442 | 442 | 24,000 |
1983/07/15 | 443 | 443 | 442 | 442 | 26,000 |
1983/07/14 | 443 | 443 | 442 | 442 | 3,000 |
1983/07/13 | 443 | 443 | 442 | 442 | 20,000 |
1983/07/12 | 443 | 443 | 443 | 443 | 9,000 |
1983/07/11 | 445 | 445 | 443 | 443 | 11,000 |
1983/07/09 | 442 | 442 | 442 | 442 | 2,000 |
1983/07/08 | 441 | 442 | 441 | 442 | 2,000 |
1983/07/07 | 441 | 441 | 441 | 441 | 6,000 |
1983/07/06 | 444 | 444 | 440 | 440 | 15,000 |
1983/07/05 | 443 | 443 | 443 | 443 | 1,000 |
1983/07/04 | 443 | 443 | 443 | 443 | 2,000 |
1983/06/30 | 442 | 442 | 442 | 442 | 8,000 |
1983/06/29 | 441 | 441 | 441 | 441 | 6,000 |
1983/06/28 | 440 | 441 | 440 | 441 | 3,000 |
1983/06/27 | 440 | 440 | 440 | 440 | 22,000 |
1983/06/25 | 440 | 440 | 440 | 440 | 45,000 |
1983/06/24 | 441 | 441 | 440 | 441 | 7,000 |
1983/06/23 | 440 | 441 | 440 | 441 | 6,000 |
1983/06/22 | 440 | 441 | 440 | 440 | 74,000 |
1983/06/21 | 440 | 440 | 440 | 440 | 3,000 |
1983/06/20 | 440 | 440 | 440 | 440 | 20,000 |
1983/06/17 | 440 | 441 | 440 | 441 | 17,000 |
1983/06/16 | 440 | 440 | 440 | 440 | 12,000 |
1983/06/15 | 440 | 441 | 440 | 441 | 8,000 |
1983/06/14 | 440 | 440 | 440 | 440 | 3,000 |
1983/06/13 | 441 | 441 | 440 | 440 | 43,000 |
1983/06/11 | 440 | 440 | 440 | 440 | 1,000 |
1983/06/10 | 440 | 440 | 440 | 440 | 10,000 |
1983/06/09 | 442 | 442 | 442 | 442 | 4,000 |
1983/06/06 | 440 | 442 | 440 | 442 | 29,000 |
1983/06/04 | 440 | 440 | 440 | 440 | 27,000 |
1983/06/03 | 440 | 440 | 440 | 440 | 5,000 |
1983/06/02 | 440 | 440 | 440 | 440 | 1,000 |
1983/05/31 | 440 | 440 | 440 | 440 | 8,000 |
1983/05/28 | 440 | 440 | 440 | 440 | 13,000 |
1983/05/27 | 441 | 442 | 440 | 440 | 30,000 |
1983/05/26 | 441 | 441 | 441 | 441 | 24,000 |
1983/05/25 | 441 | 441 | 441 | 441 | 12,000 |
1983/05/24 | 441 | 441 | 441 | 441 | 5,000 |
1983/05/23 | 442 | 442 | 440 | 440 | 5,000 |
1983/05/20 | 441 | 441 | 440 | 440 | 2,000 |
1983/05/19 | 441 | 441 | 440 | 440 | 51,000 |
1983/05/18 | 442 | 442 | 441 | 441 | 30,000 |
1983/05/17 | 442 | 442 | 441 | 441 | 12,000 |
1983/05/16 | 442 | 442 | 441 | 441 | 17,000 |
1983/05/14 | 441 | 442 | 441 | 442 | 7,000 |
1983/05/13 | 442 | 442 | 442 | 442 | 27,000 |
1983/05/12 | 442 | 442 | 442 | 442 | 11,000 |
1983/05/11 | 441 | 441 | 441 | 441 | 2,000 |
1983/05/10 | 440 | 441 | 440 | 441 | 9,000 |
1983/05/07 | 440 | 440 | 440 | 440 | 7,000 |
1983/05/06 | 440 | 440 | 440 | 440 | 10,000 |
1983/05/04 | 440 | 440 | 440 | 440 | 27,000 |
1983/04/30 | 440 | 440 | 440 | 440 | 2,000 |
1983/04/28 | 440 | 440 | 440 | 440 | 1,000 |
1983/04/26 | 440 | 440 | 440 | 440 | 13,000 |
1983/04/25 | 440 | 440 | 440 | 440 | 1,000 |
1983/04/23 | 440 | 440 | 440 | 440 | 16,000 |
1983/04/22 | 440 | 442 | 440 | 440 | 10,000 |
1983/04/20 | 440 | 440 | 440 | 440 | 9,000 |
1983/04/19 | 442 | 442 | 440 | 440 | 44,000 |
1983/04/18 | 441 | 441 | 440 | 440 | 15,000 |
1983/04/14 | 440 | 440 | 440 | 440 | 12,000 |
1983/04/13 | 440 | 440 | 440 | 440 | 20,000 |
1983/04/12 | 440 | 440 | 440 | 440 | 115,000 |
1983/04/11 | 440 | 440 | 440 | 440 | 47,000 |
1983/04/08 | 440 | 440 | 440 | 440 | 6,000 |
1983/04/07 | 440 | 440 | 440 | 440 | 10,000 |
1983/04/06 | 441 | 441 | 440 | 440 | 20,000 |
1983/04/05 | 441 | 441 | 440 | 440 | 7,000 |
1983/04/04 | 443 | 443 | 441 | 441 | 19,000 |
1983/04/02 | 443 | 443 | 443 | 443 | 1,000 |
1983/04/01 | 440 | 443 | 440 | 443 | 36,000 |
1983/03/31 | 440 | 440 | 440 | 440 | 10,000 |
1983/03/30 | 440 | 440 | 440 | 440 | 1,000 |
1983/03/29 | 438 | 440 | 438 | 440 | 33,000 |
1983/03/26 | 440 | 441 | 440 | 440 | 19,000 |
1983/03/25 | 440 | 441 | 438 | 438 | 118,000 |
1983/03/24 | 444 | 444 | 444 | 444 | 1,000 |
1983/03/23 | 440 | 440 | 440 | 440 | 154,000 |
1983/03/22 | 440 | 441 | 440 | 440 | 34,000 |
1983/03/18 | 440 | 440 | 440 | 440 | 1,000 |
1983/03/17 | 440 | 440 | 440 | 440 | 40,000 |
1983/03/15 | 440 | 440 | 440 | 440 | 29,000 |
1983/03/14 | 440 | 440 | 440 | 440 | 8,000 |
1983/03/12 | 440 | 440 | 440 | 440 | 15,000 |
1983/03/11 | 440 | 440 | 440 | 440 | 16,000 |
1983/03/10 | 440 | 440 | 440 | 440 | 14,000 |
1983/03/09 | 438 | 440 | 438 | 440 | 48,000 |
1983/03/08 | 438 | 440 | 438 | 438 | 4,000 |
1983/03/07 | 440 | 440 | 440 | 440 | 11,000 |
1983/03/05 | 440 | 440 | 440 | 440 | 5,000 |
1983/03/04 | 440 | 441 | 440 | 440 | 26,000 |
1983/03/03 | 440 | 440 | 438 | 440 | 36,000 |
1983/03/02 | 440 | 440 | 440 | 440 | 32,000 |
1983/03/01 | 440 | 441 | 440 | 441 | 32,000 |
1983/02/28 | 440 | 440 | 440 | 440 | 4,000 |
1983/02/26 | 441 | 441 | 441 | 441 | 5,000 |
1983/02/25 | 441 | 441 | 441 | 441 | 7,000 |
1983/02/24 | 441 | 441 | 441 | 441 | 3,000 |
1983/02/23 | 441 | 441 | 440 | 440 | 32,000 |
1983/02/22 | 438 | 440 | 438 | 440 | 15,000 |
1983/02/21 | 440 | 440 | 440 | 440 | 10,000 |
1983/02/18 | 440 | 440 | 440 | 440 | 12,000 |
1983/02/17 | 441 | 441 | 440 | 441 | 11,000 |
1983/02/16 | 441 | 441 | 441 | 441 | 2,000 |
1983/02/14 | 440 | 440 | 440 | 440 | 14,000 |
1983/02/12 | 440 | 440 | 440 | 440 | 3,000 |
1983/02/10 | 440 | 440 | 440 | 440 | 6,000 |
1983/02/09 | 440 | 440 | 440 | 440 | 23,000 |
1983/02/08 | 440 | 440 | 440 | 440 | 82,000 |
1983/02/07 | 440 | 440 | 440 | 440 | 68,000 |
1983/02/05 | 440 | 440 | 440 | 440 | 1,000 |
1983/02/04 | 440 | 440 | 440 | 440 | 3,000 |
1983/02/03 | 440 | 440 | 440 | 440 | 43,000 |
1983/02/02 | 438 | 438 | 438 | 438 | 2,000 |
1983/02/01 | 440 | 440 | 440 | 440 | 2,000 |
1983/01/31 | 440 | 440 | 440 | 440 | 33,000 |
1983/01/29 | 440 | 440 | 440 | 440 | 90,000 |
1983/01/28 | 440 | 440 | 440 | 440 | 3,000 |
1983/01/27 | 440 | 440 | 440 | 440 | 54,000 |
1983/01/26 | 440 | 440 | 440 | 440 | 70,000 |
1983/01/25 | 440 | 440 | 440 | 440 | 129,000 |
1983/01/24 | 440 | 440 | 440 | 440 | 101,000 |
1983/01/22 | 440 | 440 | 440 | 440 | 2,000 |
1983/01/21 | 441 | 441 | 440 | 440 | 20,000 |
1983/01/20 | 441 | 441 | 441 | 441 | 15,000 |
1983/01/19 | 441 | 441 | 441 | 441 | 8,000 |
1983/01/18 | 441 | 441 | 441 | 441 | 2,000 |
1983/01/17 | 441 | 441 | 440 | 441 | 7,000 |
1983/01/14 | 440 | 440 | 440 | 440 | 31,000 |
1983/01/13 | 440 | 440 | 440 | 440 | 35,000 |
1983/01/12 | 440 | 440 | 440 | 440 | 21,000 |
1983/01/11 | 440 | 440 | 440 | 440 | 35,000 |
1983/01/10 | 440 | 440 | 440 | 440 | 61,000 |
1983/01/08 | 440 | 440 | 440 | 440 | 78,000 |
1983/01/07 | 440 | 440 | 440 | 440 | 21,000 |
1983/01/06 | 440 | 440 | 440 | 440 | 41,000 |
1983/01/05 | 440 | 440 | 440 | 440 | 28,000 |
1983/01/04 | 440 | 440 | 440 | 440 | 4,000 |