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 |
---|---|---|---|---|---|
2000/12/29 | 364 | 364 | 364 | 364 | 5,000 |
2000/12/28 | 364 | 365 | 364 | 364 | 32,000 |
2000/12/27 | 355 | 366 | 355 | 366 | 42,000 |
2000/12/26 | 363 | 363 | 360 | 361 | 46,000 |
2000/12/25 | 358 | 364 | 356 | 364 | 30,000 |
2000/12/22 | 355 | 355 | 355 | 355 | 2,000 |
2000/12/21 | 355 | 358 | 350 | 358 | 51,000 |
2000/12/20 | 350 | 350 | 350 | 350 | 5,000 |
2000/12/19 | 367 | 367 | 355 | 355 | 13,000 |
2000/12/18 | 364 | 364 | 362 | 362 | 16,000 |
2000/12/15 | 367 | 367 | 362 | 362 | 10,000 |
2000/12/14 | 369 | 369 | 367 | 367 | 7,000 |
2000/12/13 | 367 | 372 | 367 | 368 | 69,000 |
2000/12/12 | 372 | 377 | 367 | 367 | 117,000 |
2000/12/11 | 385 | 385 | 369 | 369 | 29,000 |
2000/12/08 | 375 | 375 | 375 | 375 | 135,000 |
2000/12/07 | 396 | 405 | 396 | 405 | 7,000 |
2000/12/06 | 384 | 384 | 375 | 376 | 56,000 |
2000/12/05 | 381 | 382 | 375 | 375 | 104,000 |
2000/12/04 | 396 | 396 | 396 | 396 | 1,000 |
2000/12/01 | 395 | 395 | 395 | 395 | 1,000 |
2000/11/30 | 386 | 386 | 386 | 386 | 2,000 |
2000/11/29 | 409 | 409 | 409 | 409 | 1,000 |
2000/11/28 | 413 | 413 | 401 | 405 | 30,000 |
2000/11/27 | 426 | 433 | 426 | 433 | 21,000 |
2000/11/24 | 435 | 438 | 417 | 425 | 23,000 |
2000/11/22 | 425 | 447 | 425 | 440 | 39,000 |
2000/11/21 | 400 | 400 | 400 | 400 | 1,000 |
2000/11/20 | 410 | 410 | 405 | 410 | 13,000 |
2000/11/17 | 401 | 405 | 401 | 405 | 5,000 |
2000/11/16 | 420 | 426 | 420 | 426 | 4,000 |
2000/11/15 | 432 | 435 | 421 | 421 | 23,000 |
2000/11/14 | 433 | 433 | 428 | 428 | 24,000 |
2000/11/13 | 417 | 438 | 409 | 438 | 31,000 |
2000/11/10 | 420 | 420 | 411 | 417 | 19,000 |
2000/11/09 | 434 | 434 | 420 | 420 | 15,000 |
2000/11/08 | 421 | 426 | 420 | 421 | 26,000 |
2000/11/07 | 434 | 445 | 430 | 430 | 20,000 |
2000/11/06 | 422 | 450 | 422 | 449 | 48,000 |
2000/11/02 | 440 | 440 | 421 | 423 | 31,000 |
2000/11/01 | 420 | 440 | 420 | 440 | 40,000 |
2000/10/31 | 422 | 426 | 422 | 425 | 12,000 |
2000/10/30 | 426 | 426 | 426 | 426 | 1,000 |
2000/10/27 | 429 | 436 | 429 | 429 | 20,000 |
2000/10/26 | 435 | 440 | 429 | 439 | 58,000 |
2000/10/25 | 440 | 440 | 422 | 440 | 43,000 |
2000/10/24 | 445 | 445 | 442 | 442 | 28,000 |
2000/10/23 | 455 | 455 | 455 | 455 | 1,000 |
2000/10/20 | 455 | 455 | 455 | 455 | 1,000 |
2000/10/19 | 455 | 455 | 455 | 455 | 1,000 |
2000/10/18 | 488 | 488 | 458 | 458 | 6,000 |
2000/10/17 | 485 | 485 | 473 | 474 | 27,000 |
2000/10/16 | 485 | 490 | 485 | 485 | 40,000 |
2000/10/13 | 489 | 490 | 485 | 489 | 55,000 |
2000/10/12 | 490 | 490 | 478 | 490 | 30,000 |
2000/10/11 | 489 | 489 | 489 | 489 | 2,000 |
2000/10/10 | 471 | 471 | 471 | 471 | 2,000 |
2000/10/06 | 491 | 496 | 491 | 495 | 29,000 |
2000/10/05 | 497 | 497 | 486 | 491 | 23,000 |
2000/10/04 | 490 | 498 | 490 | 497 | 24,000 |
2000/10/03 | 495 | 497 | 489 | 490 | 51,000 |
2000/10/02 | 450 | 470 | 450 | 470 | 56,000 |
2000/09/29 | 474 | 474 | 472 | 472 | 6,000 |
2000/09/28 | 455 | 473 | 455 | 469 | 4,000 |
2000/09/27 | 470 | 470 | 442 | 443 | 10,000 |
2000/09/26 | 470 | 471 | 470 | 471 | 3,000 |
2000/09/25 | 492 | 492 | 492 | 492 | 2,000 |
2000/09/22 | 477 | 495 | 477 | 489 | 75,000 |
2000/09/21 | 515 | 545 | 515 | 522 | 17,000 |
2000/09/20 | 525 | 525 | 525 | 525 | 1,000 |
2000/09/19 | 462 | 462 | 461 | 462 | 7,000 |
2000/09/18 | 459 | 461 | 456 | 461 | 28,000 |
2000/09/14 | 452 | 452 | 448 | 448 | 18,000 |
2000/09/13 | 450 | 452 | 450 | 452 | 3,000 |
2000/09/12 | 455 | 455 | 455 | 455 | 1,000 |
2000/09/11 | 470 | 475 | 470 | 475 | 5,000 |
2000/09/08 | 470 | 470 | 470 | 470 | 42,000 |
2000/09/07 | 470 | 470 | 465 | 469 | 42,000 |
2000/09/06 | 475 | 475 | 475 | 475 | 2,000 |
2000/09/05 | 475 | 485 | 475 | 485 | 2,000 |
2000/09/04 | 485 | 485 | 485 | 485 | 1,000 |
2000/09/01 | 480 | 485 | 479 | 479 | 72,000 |
2000/08/31 | 485 | 485 | 480 | 485 | 28,000 |
2000/08/30 | 491 | 491 | 490 | 490 | 8,000 |
2000/08/29 | 487 | 487 | 485 | 485 | 2,000 |
2000/08/28 | 490 | 490 | 485 | 485 | 12,000 |
2000/08/25 | 490 | 495 | 490 | 495 | 7,000 |
2000/08/24 | 492 | 492 | 492 | 492 | 2,000 |
2000/08/23 | 496 | 496 | 496 | 496 | 1,000 |
2000/08/22 | 494 | 497 | 494 | 496 | 39,000 |
2000/08/21 | 494 | 494 | 492 | 492 | 4,000 |
2000/08/18 | 509 | 509 | 505 | 505 | 2,000 |
2000/08/17 | 501 | 501 | 490 | 490 | 80,000 |
2000/08/16 | 505 | 506 | 500 | 500 | 108,000 |
2000/08/15 | 512 | 512 | 501 | 505 | 79,000 |
2000/08/14 | 515 | 515 | 500 | 513 | 30,000 |
2000/08/11 | 515 | 517 | 514 | 515 | 32,000 |
2000/08/10 | 520 | 520 | 518 | 518 | 16,000 |
2000/08/09 | 526 | 526 | 520 | 520 | 5,000 |
2000/08/08 | 533 | 533 | 524 | 524 | 3,000 |
2000/08/07 | 524 | 534 | 524 | 534 | 5,000 |
2000/08/04 | 531 | 531 | 524 | 524 | 4,000 |
2000/08/03 | 533 | 533 | 533 | 533 | 1,000 |
2000/08/02 | 529 | 530 | 527 | 527 | 5,000 |
2000/08/01 | 552 | 552 | 552 | 552 | 1,000 |
2000/07/31 | 553 | 553 | 549 | 549 | 2,000 |
2000/07/28 | 554 | 555 | 545 | 550 | 69,000 |
2000/07/27 | 556 | 556 | 546 | 546 | 2,000 |
2000/07/26 | 556 | 556 | 556 | 556 | 1,000 |
2000/07/25 | 550 | 580 | 550 | 580 | 16,000 |
2000/07/24 | 580 | 580 | 577 | 580 | 17,000 |
2000/07/21 | 556 | 556 | 556 | 556 | 1,000 |
2000/07/19 | 555 | 555 | 554 | 554 | 3,000 |
2000/07/18 | 558 | 558 | 552 | 552 | 2,000 |
2000/07/17 | 560 | 560 | 560 | 560 | 1,000 |
2000/07/14 | 560 | 560 | 560 | 560 | 5,000 |
2000/07/13 | 571 | 571 | 560 | 560 | 19,000 |
2000/07/12 | 571 | 571 | 571 | 571 | 1,000 |
2000/07/11 | 576 | 589 | 576 | 586 | 24,000 |
2000/07/10 | 570 | 570 | 570 | 570 | 4,000 |
2000/07/07 | 580 | 580 | 580 | 580 | 3,000 |
2000/07/06 | 580 | 600 | 580 | 600 | 15,000 |
2000/07/05 | 585 | 585 | 585 | 585 | 1,000 |
2000/07/04 | 610 | 614 | 600 | 610 | 20,000 |
2000/07/03 | 580 | 580 | 580 | 580 | 2,000 |
2000/06/30 | 600 | 609 | 600 | 609 | 30,000 |
2000/06/29 | 604 | 610 | 600 | 604 | 37,000 |
2000/06/28 | 600 | 611 | 600 | 600 | 52,000 |
2000/06/27 | 591 | 610 | 591 | 607 | 105,000 |
2000/06/26 | 578 | 578 | 578 | 578 | 1,000 |
2000/06/23 | 596 | 600 | 573 | 576 | 56,000 |
2000/06/22 | 595 | 597 | 595 | 596 | 28,000 |
2000/06/21 | 588 | 598 | 588 | 598 | 5,000 |
2000/06/20 | 581 | 599 | 580 | 590 | 87,000 |
2000/06/19 | 588 | 598 | 588 | 598 | 5,000 |
2000/06/16 | 585 | 609 | 585 | 600 | 20,000 |
2000/06/15 | 588 | 588 | 588 | 588 | 1,000 |
2000/06/14 | 599 | 599 | 589 | 599 | 30,000 |
2000/06/13 | 580 | 588 | 580 | 588 | 6,000 |
2000/06/12 | 579 | 580 | 571 | 580 | 10,000 |
2000/06/09 | 545 | 565 | 545 | 565 | 103,000 |
2000/06/08 | 613 | 623 | 613 | 623 | 4,000 |
2000/06/07 | 613 | 613 | 613 | 613 | 3,000 |
2000/06/06 | 571 | 605 | 570 | 604 | 36,000 |
2000/06/05 | 613 | 613 | 613 | 613 | 3,000 |
2000/06/02 | 620 | 621 | 620 | 621 | 4,000 |
2000/06/01 | 580 | 590 | 580 | 590 | 6,000 |
2000/05/31 | 561 | 561 | 561 | 561 | 1,000 |
2000/05/30 | 561 | 561 | 561 | 561 | 1,000 |
2000/05/29 | 558 | 581 | 558 | 580 | 23,000 |
2000/05/26 | 590 | 590 | 580 | 581 | 5,000 |
2000/05/25 | 585 | 594 | 585 | 590 | 4,000 |
2000/05/24 | 579 | 600 | 579 | 597 | 41,000 |
2000/05/23 | 587 | 593 | 576 | 589 | 68,000 |
2000/05/22 | 578 | 585 | 578 | 585 | 21,000 |
2000/05/19 | 574 | 574 | 562 | 565 | 4,000 |
2000/05/18 | 574 | 574 | 560 | 561 | 61,000 |
2000/05/17 | 574 | 574 | 574 | 574 | 1,000 |
2000/05/16 | 599 | 599 | 570 | 570 | 45,000 |
2000/05/15 | 600 | 600 | 580 | 599 | 22,000 |
2000/05/12 | 600 | 607 | 600 | 607 | 43,000 |
2000/05/11 | 607 | 607 | 591 | 600 | 39,000 |
2000/05/10 | 620 | 620 | 606 | 607 | 51,000 |
2000/05/09 | 620 | 622 | 619 | 620 | 21,000 |
2000/05/08 | 614 | 630 | 614 | 620 | 26,000 |
2000/05/02 | 573 | 573 | 569 | 569 | 5,000 |
2000/05/01 | 563 | 563 | 563 | 563 | 1,000 |
2000/04/28 | 580 | 580 | 563 | 563 | 8,000 |
2000/04/27 | 593 | 593 | 572 | 580 | 49,000 |
2000/04/26 | 591 | 593 | 586 | 593 | 40,000 |
2000/04/25 | 595 | 595 | 591 | 592 | 23,000 |
2000/04/24 | 590 | 590 | 590 | 590 | 1,000 |
2000/04/21 | 670 | 670 | 591 | 591 | 16,000 |
2000/04/20 | 640 | 650 | 590 | 601 | 43,000 |
2000/04/19 | 645 | 645 | 640 | 640 | 24,000 |
2000/04/18 | 649 | 650 | 649 | 650 | 3,000 |
2000/04/17 | 630 | 630 | 630 | 630 | 1,000 |
2000/04/14 | 600 | 630 | 600 | 630 | 21,000 |
2000/04/13 | 600 | 620 | 599 | 620 | 43,000 |
2000/04/12 | 600 | 600 | 590 | 600 | 79,000 |
2000/04/11 | 600 | 600 | 599 | 600 | 27,000 |
2000/04/10 | 593 | 630 | 593 | 630 | 17,000 |
2000/04/07 | 590 | 590 | 590 | 590 | 2,000 |
2000/04/06 | 600 | 601 | 590 | 590 | 44,000 |
2000/04/05 | 606 | 615 | 601 | 601 | 21,000 |
2000/04/04 | 600 | 600 | 600 | 600 | 8,000 |
2000/04/03 | 600 | 600 | 600 | 600 | 1,000 |
2000/03/31 | 620 | 684 | 620 | 640 | 27,000 |
2000/03/30 | 654 | 655 | 620 | 620 | 30,000 |
2000/03/29 | 671 | 681 | 671 | 680 | 3,000 |
2000/03/28 | 638 | 638 | 598 | 610 | 16,000 |
2000/03/27 | 695 | 695 | 695 | 695 | 1,000 |
2000/03/24 | 730 | 730 | 680 | 700 | 51,000 |
2000/03/23 | 735 | 735 | 715 | 715 | 6,000 |
2000/03/22 | 755 | 755 | 745 | 745 | 9,000 |
2000/03/21 | 723 | 725 | 723 | 725 | 4,000 |
2000/03/17 | 720 | 723 | 717 | 723 | 23,000 |
2000/03/16 | 677 | 719 | 670 | 719 | 21,000 |
2000/03/15 | 649 | 678 | 649 | 677 | 8,000 |
2000/03/14 | 631 | 631 | 631 | 631 | 1,000 |
2000/03/13 | 583 | 651 | 583 | 651 | 5,000 |
2000/03/10 | 593 | 593 | 593 | 593 | 273,000 |
2000/03/09 | 575 | 619 | 575 | 619 | 5,000 |
2000/03/08 | 572 | 582 | 570 | 582 | 22,000 |
2000/03/07 | 551 | 589 | 551 | 572 | 48,000 |
2000/03/06 | 576 | 581 | 550 | 551 | 41,000 |
2000/03/03 | 550 | 600 | 550 | 586 | 24,000 |
2000/03/02 | 552 | 560 | 550 | 550 | 40,000 |
2000/03/01 | 550 | 565 | 550 | 552 | 33,000 |
2000/02/29 | 566 | 568 | 566 | 568 | 5,000 |
2000/02/28 | 592 | 593 | 592 | 593 | 4,000 |
2000/02/25 | 555 | 600 | 555 | 592 | 26,000 |
2000/02/24 | 550 | 565 | 550 | 560 | 37,000 |
2000/02/23 | 550 | 560 | 550 | 560 | 2,000 |
2000/02/22 | 589 | 589 | 558 | 558 | 25,000 |
2000/02/21 | 565 | 570 | 560 | 560 | 76,000 |
2000/02/18 | 560 | 560 | 560 | 560 | 4,000 |
2000/02/17 | 570 | 570 | 562 | 570 | 84,000 |
2000/02/16 | 566 | 590 | 565 | 590 | 62,000 |
2000/02/15 | 565 | 571 | 565 | 570 | 41,000 |
2000/02/14 | 585 | 585 | 570 | 570 | 60,000 |
2000/02/10 | 590 | 590 | 590 | 590 | 1,000 |
2000/02/09 | 600 | 600 | 595 | 596 | 17,000 |
2000/02/08 | 600 | 600 | 579 | 600 | 23,000 |
2000/02/07 | 592 | 592 | 592 | 592 | 3,000 |
2000/02/04 | 600 | 639 | 600 | 620 | 40,000 |
2000/02/03 | 632 | 632 | 632 | 632 | 1,000 |
2000/02/02 | 612 | 612 | 612 | 612 | 2,000 |
2000/02/01 | 629 | 629 | 600 | 600 | 31,000 |
2000/01/31 | 610 | 636 | 610 | 619 | 25,000 |
2000/01/28 | 609 | 640 | 609 | 638 | 27,000 |
2000/01/27 | 610 | 611 | 610 | 610 | 11,000 |
2000/01/26 | 600 | 657 | 600 | 657 | 72,000 |
2000/01/25 | 620 | 620 | 610 | 610 | 30,000 |
2000/01/24 | 645 | 647 | 620 | 621 | 13,000 |
2000/01/21 | 640 | 649 | 640 | 649 | 11,000 |
2000/01/20 | 650 | 650 | 649 | 649 | 10,000 |
2000/01/19 | 640 | 649 | 640 | 649 | 20,000 |
2000/01/18 | 640 | 643 | 640 | 640 | 17,000 |
2000/01/17 | 630 | 650 | 630 | 650 | 11,000 |
2000/01/14 | 685 | 685 | 599 | 600 | 21,000 |
2000/01/13 | 692 | 692 | 692 | 692 | 1,000 |
2000/01/12 | 701 | 701 | 701 | 701 | 1,000 |
2000/01/11 | 769 | 769 | 707 | 707 | 2,000 |
2000/01/07 | 705 | 707 | 704 | 705 | 72,000 |
2000/01/06 | 711 | 711 | 705 | 706 | 160,000 |
2000/01/05 | 736 | 736 | 714 | 720 | 112,000 |
2000/01/04 | 740 | 740 | 720 | 738 | 51,000 |