日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 750 750 750 750 2,000
1999/12/29 750 750 750 750 25,000
1999/12/28 735 750 735 750 12,000
1999/12/27 775 780 775 777 16,000
1999/12/24 800 806 800 800 48,000
1999/12/22 805 810 800 800 93,000
1999/12/21 805 815 797 815 78,000
1999/12/20 770 800 770 800 3,000
1999/12/17 780 780 780 780 1,000
1999/12/16 790 790 790 790 5,000
1999/12/15 800 800 790 790 7,000
1999/12/14 815 815 810 810 42,000
1999/12/13 800 810 800 810 10,000
1999/12/10 800 800 800 800 146,000
1999/12/09 810 814 805 805 32,000
1999/12/08 815 815 815 815 2,000
1999/12/07 799 799 799 799 1,000
1999/12/06 797 799 797 799 3,000
1999/12/03 830 830 797 797 4,000
1999/12/02 822 842 822 842 4,000
1999/12/01 822 822 822 822 1,000
1999/11/30 810 810 805 805 81,000
1999/11/29 804 820 803 808 38,000
1999/11/26 803 805 803 804 13,000
1999/11/25 820 820 800 803 19,000
1999/11/24 800 820 800 820 19,000
1999/11/22 802 802 802 802 1,000
1999/11/19 805 810 802 802 7,000
1999/11/18 819 820 810 820 51,000
1999/11/17 800 802 800 802 8,000
1999/11/16 782 792 781 791 24,000
1999/11/15 795 795 780 780 31,000
1999/11/12 795 800 785 785 42,000
1999/11/11 800 800 800 800 9,000
1999/11/10 790 793 790 793 6,000
1999/11/09 790 800 782 800 78,000
1999/11/08 770 770 770 770 1,000
1999/11/05 770 785 770 781 65,000
1999/11/04 785 790 785 785 91,000
1999/11/02 780 780 780 780 1,000
1999/11/01 785 785 779 779 72,000
1999/10/29 770 770 770 770 1,000
1999/10/28 776 776 773 775 91,000
1999/10/27 776 776 774 775 19,000
1999/10/26 771 780 768 772 72,000
1999/10/25 790 790 790 790 3,000
1999/10/22 779 779 777 777 29,000
1999/10/21 790 790 790 790 3,000
1999/10/20 790 790 790 790 3,000
1999/10/19 770 780 770 780 92,000
1999/10/18 775 780 775 775 85,000
1999/10/15 770 780 770 775 53,000
1999/10/14 770 770 770 770 1,000
1999/10/13 761 761 761 761 2,000
1999/10/12 761 761 761 761 1,000
1999/10/08 750 750 747 749 15,000
1999/10/07 750 750 740 741 13,000
1999/10/06 750 760 750 750 6,000
1999/10/05 730 742 730 742 9,000
1999/10/04 740 740 740 740 2,000
1999/10/01 764 764 749 750 4,000
1999/09/30 760 762 760 762 2,000
1999/09/29 710 750 710 741 3,000
1999/09/28 760 769 759 760 9,000
1999/09/27 752 752 750 750 24,000
1999/09/24 652 652 642 642 5,000
1999/09/22 785 785 770 779 55,000
1999/09/21 765 785 762 785 331,000
1999/09/20 742 742 742 742 2,000
1999/09/17 742 742 742 742 1,000
1999/09/16 718 727 712 727 38,000
1999/09/14 680 680 680 680 1,000
1999/09/13 680 680 680 680 2,000
1999/09/10 709 709 680 680 113,000
1999/09/09 700 700 694 700 27,000
1999/09/08 700 700 695 695 33,000
1999/09/07 700 704 690 695 33,000
1999/09/06 700 700 683 683 20,000
1999/09/03 710 710 705 705 79,000
1999/09/02 715 715 710 712 63,000
1999/09/01 698 710 697 710 34,000
1999/08/31 660 661 660 661 4,000
1999/08/30 699 700 695 699 38,000
1999/08/27 691 699 690 693 61,000
1999/08/26 690 695 690 690 42,000
1999/08/25 685 690 680 690 85,000
1999/08/24 685 690 675 690 40,000
1999/08/23 675 685 675 675 46,000
1999/08/20 676 680 675 680 114,000
1999/08/19 670 676 670 673 54,000
1999/08/18 670 670 670 670 1,000
1999/08/17 670 670 670 670 16,000
1999/08/16 660 680 660 680 70,000
1999/08/13 660 660 660 660 11,000
1999/08/12 665 665 655 660 57,000
1999/08/11 664 665 664 665 13,000
1999/08/10 660 664 660 664 9,000
1999/08/09 630 630 630 630 1,000
1999/08/06 661 661 659 660 36,000
1999/08/05 669 669 663 663 22,000
1999/08/04 660 669 660 669 22,000
1999/08/03 660 670 655 670 47,000
1999/08/02 650 667 650 660 72,000
1999/07/30 650 650 640 640 3,000
1999/07/29 650 652 646 650 15,000
1999/07/28 630 650 630 650 4,000
1999/07/27 629 629 629 629 1,000
1999/07/26 640 650 640 645 34,000
1999/07/23 636 639 635 637 50,000
1999/07/22 636 636 635 635 24,000
1999/07/21 645 645 635 635 31,000
1999/07/19 628 628 628 628 1,000
1999/07/16 627 629 625 625 21,000
1999/07/15 600 610 590 610 3,000
1999/07/14 621 630 621 624 26,000
1999/07/13 620 630 619 621 77,000
1999/07/12 650 650 620 620 12,000
1999/07/09 600 600 600 600 3,000
1999/07/08 621 631 611 611 25,000
1999/07/07 610 614 610 611 26,000
1999/07/06 610 610 610 610 33,000
1999/07/05 626 626 610 610 28,000
1999/07/02 640 640 620 633 29,000
1999/07/01 625 626 625 625 26,000
1999/06/30 626 626 625 625 38,000
1999/06/29 625 630 625 625 50,000
1999/06/28 625 625 625 625 3,000
1999/06/25 625 625 615 625 38,000
1999/06/24 610 610 610 610 1,000
1999/06/23 630 631 620 620 30,000
1999/06/22 640 640 630 640 143,000
1999/06/21 640 650 640 640 59,000
1999/06/18 640 640 640 640 1,000
1999/06/17 642 660 642 660 24,000
1999/06/16 640 645 640 641 67,000
1999/06/15 647 650 647 650 20,000
1999/06/14 654 654 650 650 36,000
1999/06/11 697 697 697 697 169,000
1999/06/10 621 640 621 640 57,000
1999/06/09 615 630 615 628 35,000
1999/06/08 607 607 607 607 1,000
1999/06/07 605 630 605 630 18,000
1999/06/04 595 595 595 595 1,000
1999/06/03 610 610 605 605 8,000
1999/06/02 605 610 605 610 22,000
1999/06/01 598 598 598 598 2,000
1999/05/31 591 605 591 605 11,000
1999/05/28 600 600 600 600 15,000
1999/05/27 600 600 600 600 1,000
1999/05/26 600 605 600 600 20,000
1999/05/25 600 600 600 600 37,000
1999/05/24 605 605 600 600 8,000
1999/05/21 590 605 590 601 68,000
1999/05/20 605 605 600 600 62,000
1999/05/19 596 596 596 596 4,000
1999/05/18 610 610 605 605 21,000
1999/05/17 610 620 610 610 35,000
1999/05/14 611 620 610 610 31,000
1999/05/13 610 620 610 610 16,000
1999/05/12 610 610 610 610 12,000
1999/05/11 610 610 610 610 26,000
1999/05/10 610 625 610 610 7,000
1999/05/07 600 605 600 605 5,000
1999/05/06 624 625 624 625 14,000
1999/04/30 608 608 608 608 1,000
1999/04/28 631 631 618 623 137,000
1999/04/27 639 639 635 635 93,000
1999/04/26 620 639 620 639 30,000
1999/04/23 639 645 639 639 8,000
1999/04/22 630 630 630 630 7,000
1999/04/21 630 630 620 630 44,000
1999/04/20 620 625 620 621 75,000
1999/04/19 630 630 623 623 56,000
1999/04/16 630 641 630 630 27,000
1999/04/15 630 630 620 630 49,000
1999/04/14 630 640 630 630 28,000
1999/04/13 648 648 648 648 1,000
1999/04/12 640 650 640 640 39,000
1999/04/09 650 650 630 650 12,000
1999/04/08 630 640 630 640 53,000
1999/04/07 630 635 630 635 16,000
1999/04/06 640 640 630 630 45,000
1999/04/05 640 640 640 640 28,000
1999/04/02 640 650 640 640 28,000
1999/04/01 650 650 640 640 57,000
1999/03/31 630 650 630 647 24,000
1999/03/30 650 650 629 630 53,000
1999/03/29 638 650 638 650 20,000
1999/03/26 653 653 640 640 15,000
1999/03/25 631 655 630 655 50,000
1999/03/24 630 640 627 630 79,000
1999/03/23 650 653 640 640 58,000
1999/03/19 640 650 640 650 20,000
1999/03/18 640 640 640 640 1,000
1999/03/17 640 655 629 655 87,000
1999/03/16 650 654 650 654 51,000
1999/03/15 640 655 640 655 34,000
1999/03/12 670 670 670 670 41,000
1999/03/11 635 640 631 640 36,000
1999/03/10 638 638 630 631 32,000
1999/03/09 649 655 647 648 67,000
1999/03/08 650 682 650 658 33,000
1999/03/05 610 610 610 610 1,000
1999/03/04 590 590 575 580 19,000
1999/03/03 570 575 570 575 76,000
1999/03/02 581 581 571 575 51,000
1999/03/01 570 573 570 571 28,000
1999/02/26 585 585 585 585 4,000
1999/02/25 585 585 585 585 1,000
1999/02/24 598 598 594 596 25,000
1999/02/23 600 600 597 600 29,000
1999/02/22 580 580 580 580 3,000
1999/02/19 570 570 570 570 19,000
1999/02/18 580 580 570 570 18,000
1999/02/17 581 581 570 570 88,000
1999/02/16 580 590 580 580 59,000
1999/02/15 580 580 580 580 8,000
1999/02/12 590 590 580 580 21,000
1999/02/10 581 585 570 585 30,000
1999/02/09 590 590 570 571 8,000
1999/02/08 580 580 570 580 40,000
1999/02/05 578 589 570 580 23,000
1999/02/04 580 581 570 578 41,000
1999/02/03 580 585 580 580 51,000
1999/02/02 588 588 580 580 119,000
1999/02/01 588 590 578 578 52,000
1999/01/29 595 595 595 595 3,000
1999/01/28 599 599 591 591 50,000
1999/01/27 600 600 599 599 21,000
1999/01/26 600 600 598 600 23,000
1999/01/25 588 600 588 600 41,000
1999/01/22 591 598 586 598 16,000
1999/01/21 591 591 585 591 25,000
1999/01/20 580 591 570 591 104,000
1999/01/19 565 578 565 578 76,000
1999/01/18 580 582 580 582 11,000
1999/01/14 575 580 575 575 50,000
1999/01/13 568 568 568 568 3,000
1999/01/12 573 573 573 573 3,000
1999/01/11 580 580 580 580 7,000
1999/01/08 578 578 578 578 4,000
1999/01/07 580 580 580 580 15,000
1999/01/06 579 580 578 580 9,000
1999/01/05 578 581 578 581 2,000
1999/01/04 584 585 584 584 23,000

このページの先頭へ