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 |
---|---|---|---|---|---|
1995/12/29 | 700 | 710 | 700 | 710 | 2,000 |
1995/12/28 | 700 | 710 | 700 | 710 | 28,000 |
1995/12/27 | 702 | 702 | 702 | 702 | 1,000 |
1995/12/26 | 708 | 710 | 708 | 710 | 9,000 |
1995/12/25 | 702 | 702 | 702 | 702 | 1,000 |
1995/12/22 | 690 | 695 | 690 | 695 | 50,000 |
1995/12/21 | 695 | 695 | 695 | 695 | 10,000 |
1995/12/20 | 700 | 705 | 700 | 705 | 25,000 |
1995/12/19 | 695 | 698 | 695 | 695 | 17,000 |
1995/12/18 | 700 | 705 | 699 | 705 | 30,000 |
1995/12/15 | 700 | 700 | 690 | 690 | 17,000 |
1995/12/14 | 691 | 700 | 685 | 700 | 33,000 |
1995/12/13 | 699 | 700 | 690 | 690 | 82,000 |
1995/12/12 | 700 | 700 | 699 | 699 | 28,000 |
1995/12/11 | 695 | 695 | 695 | 695 | 2,000 |
1995/12/08 | 677 | 700 | 677 | 700 | 14,000 |
1995/12/07 | 670 | 700 | 670 | 696 | 48,000 |
1995/12/06 | 670 | 680 | 670 | 670 | 43,000 |
1995/12/05 | 670 | 675 | 670 | 670 | 39,000 |
1995/12/04 | 675 | 676 | 670 | 670 | 33,000 |
1995/12/01 | 670 | 671 | 669 | 670 | 68,000 |
1995/11/30 | 671 | 671 | 671 | 671 | 10,000 |
1995/11/29 | 675 | 675 | 671 | 671 | 29,000 |
1995/11/28 | 678 | 678 | 678 | 678 | 3,000 |
1995/11/27 | 680 | 681 | 678 | 678 | 104,000 |
1995/11/24 | 680 | 682 | 680 | 680 | 7,000 |
1995/11/22 | 686 | 686 | 683 | 685 | 28,000 |
1995/11/21 | 690 | 690 | 685 | 690 | 15,000 |
1995/11/20 | 699 | 699 | 687 | 687 | 19,000 |
1995/11/17 | 700 | 705 | 685 | 700 | 36,000 |
1995/11/16 | 700 | 700 | 690 | 700 | 28,000 |
1995/11/15 | 700 | 700 | 695 | 700 | 19,000 |
1995/11/14 | 696 | 696 | 696 | 696 | 1,000 |
1995/11/13 | 700 | 700 | 700 | 700 | 4,000 |
1995/11/10 | 700 | 700 | 700 | 700 | 9,000 |
1995/11/09 | 700 | 704 | 700 | 704 | 10,000 |
1995/11/08 | 700 | 700 | 700 | 700 | 41,000 |
1995/11/07 | 704 | 704 | 700 | 700 | 13,000 |
1995/11/06 | 704 | 705 | 703 | 705 | 39,000 |
1995/11/02 | 710 | 710 | 704 | 704 | 43,000 |
1995/11/01 | 706 | 706 | 705 | 705 | 26,000 |
1995/10/31 | 705 | 706 | 705 | 706 | 4,000 |
1995/10/30 | 706 | 706 | 704 | 704 | 9,000 |
1995/10/27 | 705 | 706 | 705 | 706 | 10,000 |
1995/10/26 | 705 | 710 | 705 | 705 | 12,000 |
1995/10/25 | 710 | 715 | 710 | 715 | 16,000 |
1995/10/24 | 720 | 720 | 715 | 715 | 21,000 |
1995/10/23 | 715 | 715 | 715 | 715 | 13,000 |
1995/10/20 | 720 | 720 | 715 | 720 | 18,000 |
1995/10/19 | 715 | 715 | 715 | 715 | 7,000 |
1995/10/18 | 720 | 720 | 720 | 720 | 36,000 |
1995/10/17 | 715 | 720 | 715 | 720 | 35,000 |
1995/10/16 | 714 | 715 | 705 | 715 | 53,000 |
1995/10/13 | 730 | 730 | 707 | 715 | 55,000 |
1995/10/12 | 715 | 715 | 710 | 710 | 18,000 |
1995/10/11 | 711 | 711 | 710 | 710 | 4,000 |
1995/10/09 | 735 | 735 | 710 | 710 | 15,000 |
1995/10/06 | 720 | 730 | 716 | 725 | 14,000 |
1995/10/05 | 714 | 714 | 711 | 711 | 6,000 |
1995/10/04 | 718 | 720 | 718 | 720 | 23,000 |
1995/10/03 | 720 | 720 | 710 | 720 | 21,000 |
1995/10/02 | 705 | 710 | 705 | 705 | 14,000 |
1995/09/29 | 710 | 710 | 700 | 700 | 15,000 |
1995/09/28 | 725 | 725 | 722 | 722 | 4,000 |
1995/09/27 | 713 | 713 | 713 | 713 | 13,000 |
1995/09/26 | 713 | 714 | 713 | 713 | 12,000 |
1995/09/25 | 720 | 721 | 720 | 721 | 6,000 |
1995/09/22 | 721 | 721 | 720 | 721 | 12,000 |
1995/09/21 | 716 | 716 | 716 | 716 | 5,000 |
1995/09/20 | 750 | 750 | 740 | 750 | 12,000 |
1995/09/19 | 750 | 750 | 750 | 750 | 9,000 |
1995/09/18 | 730 | 730 | 720 | 720 | 19,000 |
1995/09/14 | 735 | 740 | 735 | 740 | 172,000 |
1995/09/13 | 720 | 720 | 720 | 720 | 2,000 |
1995/09/12 | 734 | 735 | 719 | 720 | 191,000 |
1995/09/11 | 730 | 735 | 730 | 734 | 188,000 |
1995/09/08 | 715 | 715 | 715 | 715 | 19,000 |
1995/09/07 | 725 | 730 | 725 | 729 | 164,000 |
1995/09/06 | 720 | 735 | 720 | 730 | 19,000 |
1995/09/05 | 720 | 720 | 715 | 720 | 27,000 |
1995/09/04 | 735 | 735 | 711 | 720 | 16,000 |
1995/09/01 | 705 | 705 | 705 | 705 | 1,000 |
1995/08/31 | 745 | 745 | 735 | 735 | 40,000 |
1995/08/30 | 750 | 750 | 750 | 750 | 9,000 |
1995/08/29 | 750 | 770 | 750 | 760 | 8,000 |
1995/08/28 | 750 | 750 | 745 | 750 | 8,000 |
1995/08/25 | 760 | 760 | 750 | 750 | 29,000 |
1995/08/24 | 750 | 760 | 750 | 750 | 18,000 |
1995/08/23 | 785 | 785 | 785 | 785 | 3,000 |
1995/08/22 | 775 | 795 | 775 | 795 | 11,000 |
1995/08/21 | 794 | 794 | 770 | 770 | 2,000 |
1995/08/18 | 797 | 800 | 789 | 800 | 17,000 |
1995/08/17 | 794 | 799 | 785 | 797 | 11,000 |
1995/08/16 | 795 | 795 | 795 | 795 | 1,000 |
1995/08/15 | 760 | 795 | 759 | 795 | 18,000 |
1995/08/11 | 751 | 751 | 751 | 751 | 7,000 |
1995/08/10 | 750 | 750 | 750 | 750 | 7,000 |
1995/08/09 | 750 | 750 | 750 | 750 | 2,000 |
1995/08/08 | 750 | 750 | 750 | 750 | 2,000 |
1995/08/07 | 760 | 760 | 750 | 760 | 4,000 |
1995/08/04 | 755 | 755 | 750 | 750 | 3,000 |
1995/08/03 | 745 | 755 | 745 | 755 | 23,000 |
1995/08/02 | 760 | 760 | 745 | 745 | 12,000 |
1995/08/01 | 760 | 760 | 745 | 745 | 18,000 |
1995/07/31 | 760 | 760 | 750 | 760 | 19,000 |
1995/07/28 | 745 | 760 | 745 | 755 | 12,000 |
1995/07/27 | 745 | 755 | 745 | 755 | 8,000 |
1995/07/26 | 750 | 760 | 745 | 760 | 9,000 |
1995/07/25 | 745 | 750 | 745 | 750 | 10,000 |
1995/07/24 | 760 | 760 | 750 | 750 | 21,000 |
1995/07/21 | 750 | 750 | 750 | 750 | 23,000 |
1995/07/20 | 756 | 756 | 756 | 756 | 1,000 |
1995/07/19 | 750 | 750 | 750 | 750 | 15,000 |
1995/07/18 | 800 | 800 | 800 | 800 | 8,000 |
1995/07/17 | 796 | 800 | 795 | 795 | 14,000 |
1995/07/14 | 795 | 798 | 793 | 795 | 13,000 |
1995/07/13 | 800 | 800 | 800 | 800 | 15,000 |
1995/07/12 | 800 | 800 | 798 | 800 | 20,000 |
1995/07/11 | 795 | 795 | 795 | 795 | 1,000 |
1995/07/10 | 780 | 800 | 780 | 800 | 2,000 |
1995/07/07 | 745 | 760 | 745 | 760 | 61,000 |
1995/07/06 | 727 | 740 | 727 | 730 | 6,000 |
1995/07/05 | 730 | 730 | 730 | 730 | 7,000 |
1995/07/04 | 730 | 730 | 729 | 730 | 14,000 |
1995/07/03 | 731 | 731 | 731 | 731 | 3,000 |
1995/06/30 | 731 | 732 | 731 | 732 | 8,000 |
1995/06/29 | 739 | 739 | 731 | 731 | 22,000 |
1995/06/28 | 725 | 725 | 725 | 725 | 3,000 |
1995/06/27 | 745 | 745 | 730 | 730 | 30,000 |
1995/06/26 | 741 | 745 | 741 | 745 | 23,000 |
1995/06/23 | 730 | 740 | 730 | 740 | 19,000 |
1995/06/22 | 730 | 730 | 729 | 729 | 24,000 |
1995/06/21 | 730 | 730 | 730 | 730 | 35,000 |
1995/06/20 | 730 | 730 | 730 | 730 | 25,000 |
1995/06/19 | 725 | 725 | 725 | 725 | 3,000 |
1995/06/16 | 728 | 730 | 727 | 727 | 23,000 |
1995/06/15 | 727 | 727 | 727 | 727 | 1,000 |
1995/06/14 | 727 | 730 | 726 | 726 | 21,000 |
1995/06/13 | 731 | 731 | 731 | 731 | 3,000 |
1995/06/12 | 731 | 731 | 731 | 731 | 22,000 |
1995/06/09 | 726 | 726 | 725 | 725 | 18,000 |
1995/06/08 | 731 | 731 | 731 | 731 | 1,000 |
1995/06/07 | 726 | 726 | 726 | 726 | 1,000 |
1995/06/06 | 741 | 741 | 740 | 740 | 32,000 |
1995/06/05 | 731 | 731 | 731 | 731 | 5,000 |
1995/06/02 | 735 | 735 | 735 | 735 | 2,000 |
1995/06/01 | 740 | 740 | 740 | 740 | 5,000 |
1995/05/31 | 740 | 740 | 740 | 740 | 9,000 |
1995/05/30 | 740 | 741 | 740 | 741 | 16,000 |
1995/05/29 | 740 | 740 | 740 | 740 | 13,000 |
1995/05/26 | 741 | 741 | 741 | 741 | 57,000 |
1995/05/25 | 760 | 760 | 741 | 741 | 69,000 |
1995/05/24 | 741 | 745 | 741 | 745 | 7,000 |
1995/05/23 | 741 | 741 | 741 | 741 | 17,000 |
1995/05/22 | 738 | 738 | 738 | 738 | 2,000 |
1995/05/19 | 736 | 737 | 736 | 737 | 4,000 |
1995/05/18 | 741 | 741 | 741 | 741 | 1,000 |
1995/05/17 | 743 | 743 | 741 | 741 | 12,000 |
1995/05/16 | 742 | 743 | 742 | 743 | 4,000 |
1995/05/15 | 742 | 742 | 741 | 741 | 11,000 |
1995/05/12 | 737 | 737 | 737 | 737 | 1,000 |
1995/05/11 | 742 | 742 | 741 | 741 | 37,000 |
1995/05/10 | 739 | 740 | 739 | 740 | 11,000 |
1995/05/09 | 744 | 744 | 744 | 744 | 1,000 |
1995/05/08 | 744 | 744 | 744 | 744 | 100,000 |
1995/05/02 | 750 | 750 | 749 | 750 | 12,000 |
1995/05/01 | 731 | 731 | 731 | 731 | 3,000 |
1995/04/28 | 740 | 740 | 731 | 731 | 6,000 |
1995/04/27 | 735 | 740 | 735 | 735 | 7,000 |
1995/04/26 | 745 | 745 | 731 | 731 | 7,000 |
1995/04/25 | 758 | 758 | 752 | 752 | 10,000 |
1995/04/24 | 744 | 751 | 744 | 751 | 12,000 |
1995/04/21 | 745 | 745 | 745 | 745 | 10,000 |
1995/04/20 | 745 | 745 | 735 | 735 | 9,000 |
1995/04/19 | 730 | 730 | 730 | 730 | 9,000 |
1995/04/18 | 735 | 735 | 730 | 730 | 11,000 |
1995/04/17 | 721 | 730 | 721 | 724 | 21,000 |
1995/04/14 | 720 | 732 | 720 | 720 | 41,000 |
1995/04/13 | 705 | 705 | 705 | 705 | 2,000 |
1995/04/12 | 710 | 710 | 710 | 710 | 5,000 |
1995/04/11 | 705 | 705 | 705 | 705 | 5,000 |
1995/04/10 | 705 | 705 | 705 | 705 | 3,000 |
1995/04/07 | 705 | 710 | 705 | 705 | 14,000 |
1995/04/06 | 700 | 700 | 700 | 700 | 1,000 |
1995/04/05 | 701 | 710 | 701 | 710 | 10,000 |
1995/04/04 | 720 | 720 | 706 | 706 | 27,000 |
1995/04/03 | 706 | 706 | 706 | 706 | 64,000 |
1995/03/31 | 712 | 720 | 706 | 706 | 21,000 |
1995/03/30 | 706 | 707 | 706 | 707 | 17,000 |
1995/03/29 | 720 | 720 | 706 | 706 | 3,000 |
1995/03/28 | 706 | 720 | 706 | 720 | 19,000 |
1995/03/27 | 710 | 710 | 706 | 706 | 21,000 |
1995/03/24 | 715 | 730 | 710 | 730 | 38,000 |
1995/03/23 | 715 | 720 | 706 | 720 | 12,000 |
1995/03/22 | 715 | 730 | 715 | 730 | 18,000 |
1995/03/20 | 720 | 720 | 720 | 720 | 10,000 |
1995/03/17 | 725 | 725 | 717 | 717 | 15,000 |
1995/03/16 | 725 | 725 | 725 | 725 | 14,000 |
1995/03/15 | 715 | 730 | 715 | 725 | 20,000 |
1995/03/14 | 710 | 715 | 710 | 715 | 15,000 |
1995/03/13 | 707 | 707 | 706 | 706 | 21,000 |
1995/03/10 | 701 | 701 | 701 | 701 | 3,000 |
1995/03/09 | 705 | 705 | 705 | 705 | 10,000 |
1995/03/08 | 710 | 710 | 705 | 705 | 3,000 |
1995/03/07 | 710 | 710 | 710 | 710 | 3,000 |
1995/03/06 | 710 | 710 | 710 | 710 | 21,000 |
1995/03/03 | 710 | 710 | 710 | 710 | 13,000 |
1995/03/02 | 710 | 710 | 710 | 710 | 1,000 |
1995/03/01 | 701 | 702 | 690 | 690 | 11,000 |
1995/02/28 | 710 | 720 | 701 | 701 | 20,000 |
1995/02/27 | 700 | 701 | 685 | 700 | 22,000 |
1995/02/24 | 706 | 710 | 706 | 710 | 8,000 |
1995/02/23 | 710 | 711 | 706 | 706 | 13,000 |
1995/02/22 | 720 | 725 | 710 | 710 | 7,000 |
1995/02/21 | 706 | 730 | 706 | 725 | 21,000 |
1995/02/20 | 715 | 715 | 706 | 706 | 100,000 |
1995/02/17 | 711 | 711 | 706 | 711 | 7,000 |
1995/02/16 | 711 | 711 | 710 | 711 | 31,000 |
1995/02/15 | 711 | 711 | 709 | 710 | 87,000 |
1995/02/14 | 734 | 738 | 711 | 711 | 16,000 |
1995/02/13 | 740 | 740 | 740 | 740 | 1,000 |
1995/02/10 | 730 | 730 | 730 | 730 | 1,000 |
1995/02/09 | 712 | 730 | 712 | 730 | 4,000 |
1995/02/08 | 730 | 730 | 712 | 713 | 13,000 |
1995/02/07 | 711 | 711 | 710 | 710 | 116,000 |
1995/02/06 | 745 | 745 | 745 | 745 | 6,000 |
1995/02/03 | 750 | 750 | 750 | 750 | 6,000 |
1995/02/02 | 760 | 760 | 755 | 755 | 17,000 |
1995/01/31 | 710 | 710 | 710 | 710 | 7,000 |
1995/01/30 | 720 | 720 | 710 | 710 | 8,000 |
1995/01/27 | 720 | 720 | 710 | 710 | 6,000 |
1995/01/26 | 720 | 720 | 715 | 715 | 10,000 |
1995/01/25 | 717 | 717 | 706 | 716 | 6,000 |
1995/01/24 | 716 | 716 | 716 | 716 | 2,000 |
1995/01/23 | 760 | 760 | 760 | 760 | 10,000 |
1995/01/20 | 765 | 765 | 760 | 760 | 20,000 |
1995/01/19 | 757 | 757 | 756 | 756 | 17,000 |
1995/01/18 | 771 | 771 | 756 | 756 | 12,000 |
1995/01/13 | 776 | 777 | 771 | 771 | 16,000 |
1995/01/12 | 776 | 777 | 771 | 777 | 15,000 |
1995/01/11 | 777 | 783 | 777 | 777 | 15,000 |
1995/01/10 | 776 | 776 | 776 | 776 | 3,000 |
1995/01/09 | 776 | 776 | 776 | 776 | 18,000 |
1995/01/06 | 776 | 780 | 776 | 776 | 79,000 |
1995/01/05 | 798 | 798 | 776 | 776 | 79,000 |