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 |
---|---|---|---|---|---|
1984/12/28 | 531 | 531 | 530 | 530 | 9,000 |
1984/12/27 | 530 | 530 | 530 | 530 | 1,000 |
1984/12/26 | 530 | 530 | 530 | 530 | 15,000 |
1984/12/25 | 532 | 532 | 530 | 530 | 20,000 |
1984/12/24 | 530 | 530 | 530 | 530 | 7,000 |
1984/12/22 | 530 | 530 | 530 | 530 | 29,000 |
1984/12/21 | 530 | 530 | 525 | 529 | 10,000 |
1984/12/20 | 530 | 530 | 530 | 530 | 43,000 |
1984/12/19 | 530 | 530 | 530 | 530 | 127,000 |
1984/12/18 | 530 | 530 | 530 | 530 | 104,000 |
1984/12/17 | 530 | 530 | 530 | 530 | 6,000 |
1984/12/15 | 530 | 530 | 530 | 530 | 3,000 |
1984/12/14 | 530 | 530 | 530 | 530 | 23,000 |
1984/12/13 | 530 | 530 | 530 | 530 | 7,000 |
1984/12/12 | 530 | 530 | 530 | 530 | 43,000 |
1984/12/11 | 531 | 531 | 530 | 530 | 10,000 |
1984/12/10 | 532 | 532 | 530 | 530 | 25,000 |
1984/12/07 | 530 | 530 | 530 | 530 | 22,000 |
1984/12/06 | 530 | 530 | 530 | 530 | 37,000 |
1984/12/05 | 530 | 530 | 530 | 530 | 72,000 |
1984/12/04 | 530 | 530 | 529 | 529 | 14,000 |
1984/12/03 | 530 | 530 | 530 | 530 | 1,000 |
1984/12/01 | 530 | 530 | 530 | 530 | 52,000 |
1984/11/30 | 531 | 531 | 530 | 530 | 20,000 |
1984/11/29 | 530 | 530 | 530 | 530 | 16,000 |
1984/11/28 | 530 | 530 | 530 | 530 | 31,000 |
1984/11/27 | 530 | 530 | 525 | 530 | 54,000 |
1984/11/26 | 530 | 530 | 525 | 530 | 30,000 |
1984/11/24 | 530 | 530 | 530 | 530 | 1,000 |
1984/11/22 | 530 | 530 | 530 | 530 | 19,000 |
1984/11/21 | 529 | 530 | 529 | 530 | 29,000 |
1984/11/20 | 530 | 530 | 528 | 530 | 21,000 |
1984/11/19 | 530 | 530 | 530 | 530 | 26,000 |
1984/11/17 | 530 | 530 | 530 | 530 | 3,000 |
1984/11/16 | 530 | 530 | 530 | 530 | 18,000 |
1984/11/15 | 530 | 530 | 530 | 530 | 5,000 |
1984/11/14 | 530 | 530 | 530 | 530 | 5,000 |
1984/11/13 | 530 | 530 | 530 | 530 | 19,000 |
1984/11/12 | 530 | 530 | 530 | 530 | 5,000 |
1984/11/09 | 530 | 530 | 530 | 530 | 12,000 |
1984/11/08 | 530 | 530 | 530 | 530 | 32,000 |
1984/11/07 | 530 | 530 | 530 | 530 | 1,000 |
1984/11/06 | 530 | 530 | 530 | 530 | 6,000 |
1984/11/05 | 529 | 530 | 526 | 530 | 5,000 |
1984/11/02 | 524 | 530 | 524 | 530 | 16,000 |
1984/11/01 | 530 | 530 | 530 | 530 | 9,000 |
1984/10/31 | 530 | 530 | 530 | 530 | 14,000 |
1984/10/30 | 530 | 530 | 530 | 530 | 7,000 |
1984/10/29 | 520 | 521 | 520 | 521 | 14,000 |
1984/10/27 | 512 | 512 | 512 | 512 | 5,000 |
1984/10/26 | 515 | 515 | 515 | 515 | 1,000 |
1984/10/25 | 511 | 511 | 510 | 511 | 17,000 |
1984/10/24 | 510 | 510 | 510 | 510 | 2,000 |
1984/10/23 | 511 | 511 | 511 | 511 | 4,000 |
1984/10/22 | 511 | 511 | 511 | 511 | 5,000 |
1984/10/20 | 511 | 511 | 511 | 511 | 11,000 |
1984/10/19 | 511 | 511 | 511 | 511 | 22,000 |
1984/10/18 | 511 | 511 | 510 | 510 | 27,000 |
1984/10/17 | 511 | 511 | 511 | 511 | 10,000 |
1984/10/16 | 511 | 511 | 511 | 511 | 2,000 |
1984/10/15 | 511 | 511 | 511 | 511 | 2,000 |
1984/10/12 | 511 | 515 | 511 | 512 | 3,000 |
1984/10/11 | 511 | 511 | 511 | 511 | 9,000 |
1984/10/09 | 510 | 511 | 510 | 511 | 3,000 |
1984/10/08 | 506 | 506 | 506 | 506 | 24,000 |
1984/10/06 | 510 | 510 | 510 | 510 | 5,000 |
1984/10/05 | 510 | 520 | 510 | 519 | 6,000 |
1984/10/04 | 509 | 510 | 508 | 510 | 15,000 |
1984/10/03 | 509 | 510 | 509 | 509 | 22,000 |
1984/10/02 | 508 | 510 | 508 | 510 | 26,000 |
1984/10/01 | 510 | 510 | 510 | 510 | 21,000 |
1984/09/29 | 510 | 510 | 510 | 510 | 2,000 |
1984/09/28 | 505 | 511 | 505 | 511 | 20,000 |
1984/09/27 | 507 | 507 | 507 | 507 | 6,000 |
1984/09/26 | 509 | 509 | 507 | 507 | 6,000 |
1984/09/25 | 510 | 510 | 509 | 510 | 33,000 |
1984/09/22 | 510 | 510 | 510 | 510 | 9,000 |
1984/09/21 | 510 | 510 | 510 | 510 | 60,000 |
1984/09/20 | 510 | 510 | 510 | 510 | 23,000 |
1984/09/19 | 510 | 510 | 510 | 510 | 13,000 |
1984/09/18 | 510 | 510 | 509 | 510 | 25,000 |
1984/09/17 | 510 | 510 | 510 | 510 | 15,000 |
1984/09/14 | 511 | 511 | 511 | 511 | 5,000 |
1984/09/13 | 511 | 511 | 511 | 511 | 13,000 |
1984/09/12 | 511 | 511 | 511 | 511 | 22,000 |
1984/09/11 | 510 | 511 | 510 | 511 | 34,000 |
1984/09/10 | 510 | 510 | 510 | 510 | 20,000 |
1984/09/07 | 512 | 512 | 510 | 510 | 6,000 |
1984/09/06 | 512 | 512 | 510 | 510 | 9,000 |
1984/09/05 | 510 | 510 | 510 | 510 | 14,000 |
1984/09/04 | 510 | 510 | 510 | 510 | 20,000 |
1984/09/03 | 510 | 510 | 505 | 510 | 135,000 |
1984/09/01 | 510 | 510 | 510 | 510 | 3,000 |
1984/08/31 | 505 | 507 | 505 | 505 | 22,000 |
1984/08/30 | 505 | 505 | 505 | 505 | 18,000 |
1984/08/29 | 507 | 507 | 506 | 506 | 11,000 |
1984/08/27 | 510 | 510 | 509 | 510 | 77,000 |
1984/08/23 | 510 | 510 | 510 | 510 | 55,000 |
1984/08/18 | 510 | 510 | 510 | 510 | 5,000 |
1984/08/16 | 510 | 510 | 510 | 510 | 129,000 |
1984/08/15 | 510 | 510 | 510 | 510 | 9,000 |
1984/08/13 | 510 | 510 | 510 | 510 | 9,000 |
1984/08/10 | 510 | 510 | 510 | 510 | 70,000 |
1984/08/08 | 510 | 510 | 510 | 510 | 22,000 |
1984/08/07 | 505 | 510 | 505 | 510 | 6,000 |
1984/08/06 | 510 | 510 | 510 | 510 | 3,000 |
1984/08/03 | 510 | 510 | 510 | 510 | 46,000 |
1984/08/02 | 510 | 510 | 510 | 510 | 81,000 |
1984/08/01 | 510 | 510 | 510 | 510 | 62,000 |
1984/07/31 | 510 | 510 | 510 | 510 | 2,000 |
1984/07/30 | 510 | 510 | 510 | 510 | 21,000 |
1984/07/28 | 510 | 510 | 510 | 510 | 18,000 |
1984/07/27 | 510 | 510 | 510 | 510 | 4,000 |
1984/07/26 | 510 | 510 | 510 | 510 | 26,000 |
1984/07/25 | 510 | 510 | 510 | 510 | 8,000 |
1984/07/24 | 514 | 514 | 510 | 514 | 82,000 |
1984/07/23 | 511 | 514 | 511 | 514 | 3,000 |
1984/07/21 | 510 | 510 | 510 | 510 | 29,000 |
1984/07/20 | 510 | 510 | 509 | 510 | 116,000 |
1984/07/19 | 510 | 510 | 510 | 510 | 42,000 |
1984/07/18 | 514 | 514 | 514 | 514 | 168,000 |
1984/07/17 | 516 | 516 | 516 | 516 | 21,000 |
1984/07/16 | 520 | 520 | 520 | 520 | 1,000 |
1984/07/13 | 522 | 522 | 520 | 520 | 7,000 |
1984/07/12 | 524 | 524 | 524 | 524 | 104,000 |
1984/07/11 | 522 | 524 | 522 | 524 | 90,000 |
1984/07/10 | 524 | 524 | 524 | 524 | 2,000 |
1984/07/09 | 525 | 525 | 524 | 524 | 10,000 |
1984/07/07 | 525 | 525 | 525 | 525 | 1,000 |
1984/07/06 | 525 | 526 | 524 | 526 | 65,000 |
1984/07/05 | 526 | 526 | 525 | 525 | 7,000 |
1984/07/04 | 526 | 527 | 526 | 527 | 24,000 |
1984/07/03 | 527 | 527 | 525 | 526 | 7,000 |
1984/07/02 | 527 | 528 | 527 | 527 | 23,000 |
1984/06/29 | 529 | 530 | 529 | 530 | 5,000 |
1984/06/28 | 527 | 530 | 527 | 530 | 15,000 |
1984/06/27 | 527 | 527 | 527 | 527 | 36,000 |
1984/06/26 | 527 | 527 | 527 | 527 | 21,000 |
1984/06/25 | 527 | 527 | 527 | 527 | 2,000 |
1984/06/23 | 530 | 530 | 530 | 530 | 15,000 |
1984/06/22 | 525 | 527 | 525 | 527 | 10,000 |
1984/06/21 | 529 | 530 | 527 | 527 | 59,000 |
1984/06/20 | 529 | 529 | 529 | 529 | 538,000 |
1984/06/19 | 527 | 530 | 526 | 530 | 29,000 |
1984/06/18 | 529 | 529 | 527 | 527 | 8,000 |
1984/06/16 | 529 | 529 | 529 | 529 | 10,000 |
1984/06/14 | 529 | 530 | 529 | 530 | 7,000 |
1984/06/13 | 530 | 530 | 530 | 530 | 18,000 |
1984/06/12 | 529 | 529 | 529 | 529 | 35,000 |
1984/06/11 | 529 | 529 | 529 | 529 | 28,000 |
1984/06/08 | 529 | 529 | 529 | 529 | 21,000 |
1984/06/07 | 529 | 529 | 529 | 529 | 43,000 |
1984/06/06 | 530 | 530 | 529 | 529 | 28,000 |
1984/06/05 | 530 | 530 | 530 | 530 | 14,000 |
1984/06/04 | 530 | 530 | 530 | 530 | 6,000 |
1984/06/02 | 530 | 530 | 530 | 530 | 26,000 |
1984/06/01 | 535 | 535 | 530 | 530 | 51,000 |
1984/05/31 | 535 | 535 | 535 | 535 | 1,000 |
1984/05/30 | 535 | 535 | 535 | 535 | 10,000 |
1984/05/29 | 535 | 535 | 535 | 535 | 35,000 |
1984/05/26 | 535 | 535 | 535 | 535 | 3,000 |
1984/05/25 | 538 | 540 | 535 | 535 | 28,000 |
1984/05/24 | 530 | 530 | 530 | 530 | 4,000 |
1984/05/23 | 540 | 540 | 538 | 538 | 3,000 |
1984/05/22 | 535 | 535 | 535 | 535 | 1,000 |
1984/05/21 | 535 | 535 | 535 | 535 | 22,000 |
1984/05/19 | 530 | 535 | 530 | 535 | 3,000 |
1984/05/18 | 540 | 540 | 535 | 535 | 19,000 |
1984/05/17 | 540 | 540 | 535 | 535 | 3,000 |
1984/05/16 | 535 | 540 | 535 | 540 | 8,000 |
1984/05/15 | 540 | 540 | 537 | 537 | 5,000 |
1984/05/14 | 540 | 540 | 540 | 540 | 7,000 |
1984/05/11 | 540 | 541 | 540 | 541 | 22,000 |
1984/05/10 | 540 | 540 | 540 | 540 | 47,000 |
1984/05/09 | 548 | 548 | 540 | 540 | 5,000 |
1984/05/08 | 548 | 550 | 544 | 548 | 41,000 |
1984/05/07 | 540 | 550 | 540 | 548 | 11,000 |
1984/05/04 | 547 | 547 | 547 | 547 | 1,000 |
1984/05/01 | 559 | 559 | 557 | 557 | 12,000 |
1984/04/28 | 558 | 558 | 558 | 558 | 8,000 |
1984/04/27 | 550 | 550 | 550 | 550 | 6,000 |
1984/04/26 | 560 | 560 | 558 | 558 | 44,000 |
1984/04/25 | 560 | 563 | 558 | 558 | 43,000 |
1984/04/24 | 540 | 565 | 540 | 560 | 58,000 |
1984/04/23 | 531 | 534 | 531 | 534 | 40,000 |
1984/04/21 | 530 | 530 | 530 | 530 | 6,000 |
1984/04/20 | 536 | 536 | 530 | 530 | 51,000 |
1984/04/19 | 539 | 539 | 536 | 536 | 6,000 |
1984/04/18 | 539 | 539 | 535 | 536 | 8,000 |
1984/04/17 | 540 | 540 | 539 | 539 | 29,000 |
1984/04/16 | 540 | 540 | 540 | 540 | 51,000 |
1984/04/13 | 540 | 540 | 540 | 540 | 13,000 |
1984/04/12 | 540 | 540 | 540 | 540 | 6,000 |
1984/04/11 | 540 | 540 | 540 | 540 | 20,000 |
1984/04/10 | 540 | 540 | 540 | 540 | 5,000 |
1984/04/09 | 540 | 540 | 540 | 540 | 10,000 |
1984/04/07 | 540 | 540 | 540 | 540 | 4,000 |
1984/04/06 | 541 | 541 | 540 | 540 | 23,000 |
1984/04/05 | 540 | 540 | 540 | 540 | 17,000 |
1984/04/04 | 540 | 545 | 540 | 545 | 27,000 |
1984/04/03 | 548 | 550 | 546 | 546 | 31,000 |
1984/04/02 | 546 | 550 | 546 | 550 | 16,000 |
1984/03/31 | 550 | 550 | 550 | 550 | 9,000 |
1984/03/30 | 535 | 550 | 535 | 550 | 20,000 |
1984/03/29 | 530 | 530 | 530 | 530 | 4,000 |
1984/03/28 | 525 | 525 | 525 | 525 | 11,000 |
1984/03/27 | 535 | 535 | 535 | 535 | 18,000 |
1984/03/26 | 535 | 535 | 535 | 535 | 60,000 |
1984/03/24 | 535 | 535 | 535 | 535 | 5,000 |
1984/03/23 | 535 | 535 | 535 | 535 | 16,000 |
1984/03/22 | 535 | 537 | 535 | 536 | 5,000 |
1984/03/21 | 535 | 535 | 535 | 535 | 17,000 |
1984/03/19 | 535 | 535 | 535 | 535 | 1,000 |
1984/03/17 | 535 | 535 | 535 | 535 | 5,000 |
1984/03/16 | 535 | 540 | 535 | 540 | 8,000 |
1984/03/15 | 550 | 550 | 540 | 550 | 18,000 |
1984/03/13 | 530 | 540 | 530 | 535 | 32,000 |
1984/03/12 | 530 | 530 | 527 | 530 | 10,000 |
1984/03/09 | 535 | 535 | 535 | 535 | 8,000 |
1984/03/08 | 535 | 535 | 535 | 535 | 47,000 |
1984/03/07 | 535 | 535 | 535 | 535 | 12,000 |
1984/03/06 | 535 | 535 | 534 | 535 | 43,000 |
1984/03/05 | 540 | 540 | 535 | 535 | 17,000 |
1984/03/03 | 540 | 540 | 540 | 540 | 14,000 |
1984/03/02 | 545 | 545 | 545 | 545 | 5,000 |
1984/03/01 | 550 | 550 | 545 | 545 | 7,000 |
1984/02/29 | 550 | 550 | 550 | 550 | 59,000 |
1984/02/28 | 550 | 550 | 545 | 550 | 7,000 |
1984/02/27 | 550 | 550 | 545 | 545 | 20,000 |
1984/02/25 | 553 | 553 | 550 | 550 | 11,000 |
1984/02/23 | 559 | 559 | 558 | 559 | 13,000 |
1984/02/22 | 560 | 560 | 560 | 560 | 3,000 |
1984/02/21 | 560 | 560 | 560 | 560 | 10,000 |
1984/02/20 | 559 | 560 | 559 | 560 | 2,000 |
1984/02/18 | 561 | 561 | 560 | 560 | 17,000 |
1984/02/17 | 560 | 560 | 559 | 559 | 2,000 |
1984/02/16 | 561 | 561 | 561 | 561 | 2,000 |
1984/02/15 | 561 | 561 | 561 | 561 | 4,000 |
1984/02/14 | 560 | 565 | 560 | 565 | 22,000 |
1984/02/13 | 560 | 565 | 560 | 564 | 19,000 |
1984/02/10 | 565 | 565 | 560 | 565 | 40,000 |
1984/02/09 | 539 | 560 | 539 | 560 | 22,000 |
1984/02/08 | 535 | 540 | 535 | 540 | 15,000 |
1984/02/06 | 540 | 540 | 539 | 539 | 28,000 |
1984/02/03 | 535 | 540 | 535 | 540 | 44,000 |
1984/02/01 | 540 | 540 | 540 | 540 | 18,000 |
1984/01/31 | 540 | 540 | 540 | 540 | 2,000 |
1984/01/30 | 535 | 540 | 535 | 540 | 105,000 |
1984/01/28 | 540 | 540 | 540 | 540 | 20,000 |
1984/01/27 | 540 | 540 | 540 | 540 | 13,000 |
1984/01/26 | 540 | 540 | 530 | 530 | 12,000 |
1984/01/25 | 540 | 540 | 540 | 540 | 4,000 |
1984/01/24 | 540 | 540 | 540 | 540 | 5,000 |
1984/01/23 | 535 | 540 | 535 | 540 | 10,000 |
1984/01/21 | 539 | 539 | 539 | 539 | 5,000 |
1984/01/20 | 540 | 540 | 540 | 540 | 12,000 |
1984/01/19 | 540 | 540 | 540 | 540 | 14,000 |
1984/01/18 | 540 | 540 | 540 | 540 | 5,000 |
1984/01/17 | 540 | 540 | 538 | 540 | 13,000 |
1984/01/13 | 520 | 520 | 520 | 520 | 1,000 |
1984/01/12 | 520 | 521 | 520 | 520 | 33,000 |
1984/01/11 | 520 | 520 | 520 | 520 | 49,000 |
1984/01/10 | 520 | 520 | 520 | 520 | 22,000 |
1984/01/09 | 520 | 520 | 520 | 520 | 18,000 |
1984/01/07 | 510 | 510 | 510 | 510 | 1,000 |
1984/01/06 | 520 | 520 | 510 | 510 | 10,000 |
1984/01/04 | 520 | 520 | 520 | 520 | 2,000 |