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 |
|---|---|---|---|---|---|
| 2003/12/30 | 490 | 501 | 490 | 501 | 12,000 |
| 2003/12/29 | 487 | 487 | 487 | 487 | 1,000 |
| 2003/12/26 | 483 | 486 | 476 | 486 | 6,000 |
| 2003/12/25 | 479 | 479 | 479 | 479 | 2,000 |
| 2003/12/24 | 497 | 501 | 493 | 501 | 7,000 |
| 2003/12/22 | 492 | 507 | 492 | 492 | 25,000 |
| 2003/12/19 | 480 | 498 | 475 | 492 | 24,000 |
| 2003/12/18 | 475 | 475 | 475 | 475 | 10,000 |
| 2003/12/17 | 482 | 482 | 476 | 476 | 2,000 |
| 2003/12/16 | 476 | 478 | 476 | 477 | 8,000 |
| 2003/12/15 | 482 | 482 | 470 | 475 | 17,000 |
| 2003/12/12 | 468 | 470 | 460 | 467 | 315,000 |
| 2003/12/11 | 480 | 485 | 462 | 462 | 15,000 |
| 2003/12/10 | 471 | 485 | 464 | 480 | 43,000 |
| 2003/12/09 | 459 | 463 | 448 | 458 | 31,000 |
| 2003/12/08 | 460 | 460 | 448 | 448 | 15,000 |
| 2003/12/05 | 443 | 445 | 443 | 445 | 9,000 |
| 2003/12/04 | 432 | 438 | 432 | 438 | 7,000 |
| 2003/12/03 | 431 | 435 | 431 | 432 | 8,000 |
| 2003/12/02 | 434 | 439 | 425 | 432 | 34,000 |
| 2003/12/01 | 419 | 432 | 409 | 429 | 27,000 |
| 2003/11/28 | 428 | 434 | 428 | 434 | 11,000 |
| 2003/11/27 | 429 | 429 | 429 | 429 | 3,000 |
| 2003/11/26 | 421 | 424 | 421 | 423 | 19,000 |
| 2003/11/25 | 413 | 421 | 413 | 421 | 10,000 |
| 2003/11/21 | 417 | 422 | 407 | 407 | 6,000 |
| 2003/11/20 | 415 | 417 | 411 | 417 | 15,000 |
| 2003/11/19 | 409 | 415 | 409 | 412 | 18,000 |
| 2003/11/18 | 406 | 415 | 403 | 408 | 41,000 |
| 2003/11/17 | 409 | 411 | 409 | 409 | 15,000 |
| 2003/11/14 | 408 | 409 | 408 | 409 | 33,000 |
| 2003/11/13 | 406 | 407 | 406 | 406 | 6,000 |
| 2003/11/12 | 405 | 407 | 405 | 406 | 14,000 |
| 2003/11/11 | 405 | 409 | 402 | 405 | 30,000 |
| 2003/11/10 | 406 | 410 | 406 | 410 | 11,000 |
| 2003/11/07 | 405 | 406 | 402 | 406 | 16,000 |
| 2003/11/06 | 413 | 413 | 405 | 406 | 12,000 |
| 2003/11/05 | 411 | 411 | 408 | 408 | 8,000 |
| 2003/11/04 | 400 | 411 | 400 | 411 | 20,000 |
| 2003/10/31 | 394 | 398 | 394 | 395 | 15,000 |
| 2003/10/30 | 400 | 400 | 395 | 395 | 2,000 |
| 2003/10/29 | 399 | 400 | 399 | 400 | 6,000 |
| 2003/10/28 | 390 | 396 | 390 | 396 | 8,000 |
| 2003/10/27 | 395 | 396 | 394 | 394 | 11,000 |
| 2003/10/24 | 389 | 397 | 389 | 397 | 12,000 |
| 2003/10/23 | 399 | 402 | 392 | 392 | 18,000 |
| 2003/10/22 | 409 | 409 | 401 | 403 | 35,000 |
| 2003/10/21 | 413 | 413 | 403 | 403 | 5,000 |
| 2003/10/20 | 410 | 412 | 407 | 407 | 19,000 |
| 2003/10/17 | 407 | 409 | 407 | 409 | 3,000 |
| 2003/10/16 | 416 | 416 | 406 | 406 | 12,000 |
| 2003/10/15 | 410 | 410 | 407 | 407 | 5,000 |
| 2003/10/14 | 407 | 411 | 407 | 407 | 23,000 |
| 2003/10/10 | 405 | 408 | 405 | 407 | 59,000 |
| 2003/10/09 | 410 | 410 | 410 | 410 | 9,000 |
| 2003/10/08 | 412 | 415 | 412 | 415 | 8,000 |
| 2003/10/07 | 410 | 410 | 410 | 410 | 7,000 |
| 2003/10/06 | 415 | 416 | 415 | 416 | 26,000 |
| 2003/10/03 | 414 | 416 | 414 | 415 | 8,000 |
| 2003/10/02 | 419 | 419 | 419 | 419 | 4,000 |
| 2003/10/01 | 404 | 414 | 404 | 410 | 11,000 |
| 2003/09/30 | 396 | 404 | 396 | 404 | 10,000 |
| 2003/09/29 | 397 | 401 | 397 | 398 | 11,000 |
| 2003/09/26 | 398 | 400 | 395 | 397 | 13,000 |
| 2003/09/25 | 418 | 418 | 402 | 402 | 7,000 |
| 2003/09/24 | 423 | 428 | 421 | 421 | 10,000 |
| 2003/09/22 | 406 | 413 | 406 | 412 | 20,000 |
| 2003/09/19 | 411 | 417 | 411 | 411 | 7,000 |
| 2003/09/18 | 410 | 410 | 404 | 404 | 10,000 |
| 2003/09/17 | 411 | 411 | 405 | 405 | 7,000 |
| 2003/09/16 | 415 | 415 | 403 | 406 | 12,000 |
| 2003/09/12 | 401 | 405 | 399 | 405 | 346,000 |
| 2003/09/11 | 396 | 396 | 396 | 396 | 4,000 |
| 2003/09/10 | 396 | 400 | 396 | 398 | 10,000 |
| 2003/09/09 | 390 | 393 | 390 | 393 | 14,000 |
| 2003/09/08 | 392 | 392 | 387 | 389 | 5,000 |
| 2003/09/05 | 397 | 397 | 389 | 389 | 6,000 |
| 2003/09/04 | 390 | 397 | 390 | 393 | 25,000 |
| 2003/09/03 | 391 | 391 | 390 | 390 | 9,000 |
| 2003/09/02 | 392 | 392 | 390 | 391 | 15,000 |
| 2003/09/01 | 395 | 395 | 393 | 394 | 6,000 |
| 2003/08/29 | 392 | 395 | 391 | 391 | 24,000 |
| 2003/08/28 | 395 | 395 | 392 | 392 | 14,000 |
| 2003/08/27 | 393 | 393 | 390 | 390 | 8,000 |
| 2003/08/26 | 390 | 392 | 390 | 391 | 12,000 |
| 2003/08/25 | 392 | 394 | 390 | 390 | 19,000 |
| 2003/08/22 | 393 | 394 | 392 | 392 | 13,000 |
| 2003/08/21 | 393 | 398 | 393 | 393 | 20,000 |
| 2003/08/20 | 391 | 398 | 391 | 397 | 12,000 |
| 2003/08/19 | 400 | 400 | 395 | 396 | 4,000 |
| 2003/08/18 | 398 | 400 | 395 | 395 | 11,000 |
| 2003/08/15 | 396 | 398 | 395 | 396 | 8,000 |
| 2003/08/14 | 392 | 397 | 392 | 396 | 26,000 |
| 2003/08/13 | 393 | 393 | 393 | 393 | 3,000 |
| 2003/08/12 | 392 | 396 | 392 | 393 | 10,000 |
| 2003/08/11 | 390 | 393 | 390 | 392 | 9,000 |
| 2003/08/08 | 385 | 389 | 385 | 386 | 54,000 |
| 2003/08/07 | 391 | 391 | 389 | 389 | 27,000 |
| 2003/08/06 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/08/05 | 394 | 394 | 390 | 390 | 8,000 |
| 2003/08/04 | 390 | 396 | 390 | 394 | 15,000 |
| 2003/08/01 | 394 | 394 | 385 | 388 | 41,000 |
| 2003/07/31 | 398 | 398 | 389 | 389 | 47,000 |
| 2003/07/30 | 400 | 400 | 393 | 397 | 34,000 |
| 2003/07/29 | 401 | 401 | 397 | 398 | 36,000 |
| 2003/07/28 | 390 | 397 | 385 | 397 | 29,000 |
| 2003/07/25 | 390 | 395 | 390 | 395 | 5,000 |
| 2003/07/24 | 396 | 396 | 395 | 395 | 4,000 |
| 2003/07/23 | 399 | 399 | 399 | 399 | 4,000 |
| 2003/07/22 | 398 | 398 | 396 | 398 | 13,000 |
| 2003/07/18 | 398 | 398 | 394 | 394 | 14,000 |
| 2003/07/17 | 395 | 396 | 395 | 395 | 4,000 |
| 2003/07/16 | 396 | 397 | 395 | 397 | 25,000 |
| 2003/07/15 | 397 | 397 | 395 | 395 | 9,000 |
| 2003/07/14 | 396 | 396 | 388 | 392 | 22,000 |
| 2003/07/11 | 390 | 390 | 387 | 387 | 15,000 |
| 2003/07/10 | 391 | 391 | 391 | 391 | 5,000 |
| 2003/07/09 | 394 | 394 | 393 | 393 | 8,000 |
| 2003/07/08 | 400 | 400 | 394 | 398 | 20,000 |
| 2003/07/07 | 399 | 401 | 398 | 398 | 4,000 |
| 2003/07/04 | 398 | 403 | 398 | 399 | 9,000 |
| 2003/07/03 | 406 | 406 | 403 | 403 | 25,000 |
| 2003/07/02 | 398 | 402 | 398 | 401 | 13,000 |
| 2003/07/01 | 391 | 394 | 391 | 393 | 5,000 |
| 2003/06/30 | 402 | 402 | 394 | 396 | 7,000 |
| 2003/06/27 | 401 | 406 | 395 | 395 | 21,000 |
| 2003/06/26 | 398 | 400 | 397 | 399 | 55,000 |
| 2003/06/25 | 395 | 395 | 389 | 389 | 14,000 |
| 2003/06/24 | 395 | 395 | 391 | 391 | 16,000 |
| 2003/06/23 | 387 | 390 | 387 | 389 | 5,000 |
| 2003/06/20 | 385 | 388 | 385 | 387 | 7,000 |
| 2003/06/19 | 383 | 383 | 383 | 383 | 5,000 |
| 2003/06/18 | 383 | 383 | 380 | 380 | 11,000 |
| 2003/06/17 | 381 | 381 | 378 | 378 | 20,000 |
| 2003/06/16 | 388 | 388 | 378 | 380 | 20,000 |
| 2003/06/13 | 371 | 384 | 371 | 383 | 377,000 |
| 2003/06/12 | 393 | 394 | 386 | 386 | 9,000 |
| 2003/06/11 | 389 | 398 | 389 | 398 | 28,000 |
| 2003/06/10 | 388 | 389 | 387 | 388 | 10,000 |
| 2003/06/09 | 393 | 394 | 389 | 394 | 5,000 |
| 2003/06/06 | 396 | 397 | 387 | 387 | 14,000 |
| 2003/06/05 | 387 | 399 | 387 | 397 | 16,000 |
| 2003/06/04 | 390 | 391 | 390 | 391 | 4,000 |
| 2003/06/03 | 387 | 398 | 387 | 398 | 24,000 |
| 2003/06/02 | 388 | 392 | 385 | 392 | 8,000 |
| 2003/05/30 | 391 | 391 | 391 | 391 | 1,000 |
| 2003/05/29 | 387 | 393 | 386 | 388 | 8,000 |
| 2003/05/28 | 385 | 386 | 385 | 386 | 4,000 |
| 2003/05/27 | 374 | 381 | 374 | 380 | 8,000 |
| 2003/05/26 | 371 | 371 | 371 | 371 | 2,000 |
| 2003/05/23 | 382 | 382 | 382 | 382 | 1,000 |
| 2003/05/22 | 400 | 400 | 380 | 380 | 15,000 |
| 2003/05/21 | 389 | 397 | 389 | 395 | 5,000 |
| 2003/05/20 | 388 | 388 | 388 | 388 | 1,000 |
| 2003/05/19 | 400 | 400 | 389 | 393 | 51,000 |
| 2003/05/16 | 393 | 397 | 393 | 396 | 4,000 |
| 2003/05/15 | 399 | 399 | 394 | 394 | 14,000 |
| 2003/05/14 | 402 | 403 | 401 | 401 | 7,000 |
| 2003/05/13 | 406 | 406 | 400 | 400 | 20,000 |
| 2003/05/12 | 394 | 396 | 394 | 396 | 4,000 |
| 2003/05/09 | 395 | 395 | 391 | 391 | 38,000 |
| 2003/05/08 | 399 | 399 | 395 | 395 | 20,000 |
| 2003/05/07 | 395 | 395 | 395 | 395 | 2,000 |
| 2003/05/06 | 399 | 400 | 397 | 397 | 15,000 |
| 2003/05/02 | 400 | 400 | 394 | 394 | 25,000 |
| 2003/05/01 | 401 | 401 | 396 | 399 | 16,000 |
| 2003/04/30 | 395 | 397 | 395 | 396 | 14,000 |
| 2003/04/28 | 385 | 392 | 385 | 392 | 12,000 |
| 2003/04/25 | 391 | 391 | 385 | 385 | 5,000 |
| 2003/04/24 | 380 | 381 | 380 | 381 | 3,000 |
| 2003/04/23 | 381 | 381 | 380 | 380 | 4,000 |
| 2003/04/22 | 393 | 397 | 382 | 382 | 18,000 |
| 2003/04/21 | 382 | 383 | 382 | 383 | 10,000 |
| 2003/04/18 | 383 | 383 | 373 | 377 | 11,000 |
| 2003/04/17 | 376 | 379 | 376 | 379 | 6,000 |
| 2003/04/16 | 378 | 381 | 377 | 381 | 6,000 |
| 2003/04/15 | 379 | 383 | 379 | 383 | 8,000 |
| 2003/04/14 | 378 | 378 | 378 | 378 | 7,000 |
| 2003/04/11 | 378 | 378 | 376 | 378 | 21,000 |
| 2003/04/10 | 375 | 378 | 374 | 374 | 3,000 |
| 2003/04/09 | 380 | 380 | 379 | 380 | 80,000 |
| 2003/04/08 | 386 | 387 | 381 | 382 | 40,000 |
| 2003/04/07 | 390 | 391 | 388 | 391 | 3,000 |
| 2003/04/04 | 385 | 385 | 380 | 385 | 4,000 |
| 2003/04/03 | 391 | 391 | 383 | 385 | 13,000 |
| 2003/04/02 | 379 | 386 | 379 | 386 | 6,000 |
| 2003/04/01 | 374 | 374 | 374 | 374 | 3,000 |
| 2003/03/31 | 381 | 381 | 375 | 375 | 8,000 |
| 2003/03/28 | 391 | 391 | 382 | 382 | 60,000 |
| 2003/03/27 | 382 | 388 | 382 | 386 | 51,000 |
| 2003/03/26 | 378 | 383 | 378 | 381 | 41,000 |
| 2003/03/25 | 395 | 395 | 392 | 395 | 42,000 |
| 2003/03/24 | 398 | 398 | 392 | 394 | 38,000 |
| 2003/03/20 | 393 | 393 | 389 | 393 | 35,000 |
| 2003/03/19 | 393 | 394 | 391 | 391 | 6,000 |
| 2003/03/18 | 382 | 393 | 382 | 391 | 94,000 |
| 2003/03/17 | 382 | 382 | 377 | 382 | 67,000 |
| 2003/03/14 | 386 | 386 | 381 | 381 | 416,000 |
| 2003/03/13 | 378 | 383 | 378 | 383 | 36,000 |
| 2003/03/12 | 378 | 379 | 376 | 379 | 43,000 |
| 2003/03/11 | 376 | 380 | 375 | 377 | 25,000 |
| 2003/03/10 | 378 | 378 | 376 | 378 | 30,000 |
| 2003/03/07 | 377 | 380 | 377 | 377 | 44,000 |
| 2003/03/06 | 377 | 377 | 376 | 376 | 53,000 |
| 2003/03/05 | 377 | 377 | 377 | 377 | 19,000 |
| 2003/03/04 | 377 | 379 | 376 | 379 | 79,000 |
| 2003/03/03 | 374 | 377 | 374 | 377 | 9,000 |
| 2003/02/28 | 377 | 377 | 375 | 375 | 14,000 |
| 2003/02/27 | 373 | 377 | 373 | 377 | 53,000 |
| 2003/02/26 | 373 | 373 | 372 | 373 | 40,000 |
| 2003/02/25 | 375 | 375 | 372 | 373 | 9,000 |
| 2003/02/24 | 377 | 384 | 375 | 375 | 28,000 |
| 2003/02/21 | 376 | 377 | 373 | 373 | 12,000 |
| 2003/02/20 | 374 | 376 | 372 | 376 | 5,000 |
| 2003/02/19 | 376 | 378 | 376 | 377 | 125,000 |
| 2003/02/18 | 375 | 380 | 375 | 376 | 51,000 |
| 2003/02/17 | 375 | 375 | 374 | 374 | 9,000 |
| 2003/02/14 | 377 | 377 | 376 | 376 | 126,000 |
| 2003/02/13 | 374 | 375 | 374 | 375 | 22,000 |
| 2003/02/12 | 377 | 377 | 374 | 374 | 3,000 |
| 2003/02/10 | 375 | 378 | 375 | 377 | 89,000 |
| 2003/02/07 | 375 | 378 | 375 | 378 | 12,000 |
| 2003/02/06 | 376 | 376 | 373 | 375 | 3,000 |
| 2003/02/05 | 375 | 380 | 375 | 378 | 18,000 |
| 2003/02/04 | 377 | 377 | 377 | 377 | 1,000 |
| 2003/02/03 | 369 | 377 | 369 | 377 | 3,000 |
| 2003/01/31 | 370 | 373 | 365 | 369 | 85,000 |
| 2003/01/30 | 371 | 372 | 371 | 371 | 9,000 |
| 2003/01/29 | 368 | 373 | 368 | 372 | 18,000 |
| 2003/01/28 | 369 | 374 | 369 | 372 | 11,000 |
| 2003/01/27 | 371 | 374 | 371 | 373 | 62,000 |
| 2003/01/24 | 372 | 373 | 372 | 372 | 12,000 |
| 2003/01/23 | 374 | 374 | 372 | 372 | 11,000 |
| 2003/01/22 | 374 | 376 | 371 | 373 | 38,000 |
| 2003/01/21 | 374 | 378 | 374 | 374 | 26,000 |
| 2003/01/20 | 374 | 379 | 374 | 379 | 57,000 |
| 2003/01/17 | 371 | 378 | 371 | 375 | 19,000 |
| 2003/01/16 | 376 | 376 | 373 | 376 | 14,000 |
| 2003/01/15 | 375 | 376 | 370 | 376 | 14,000 |
| 2003/01/14 | 375 | 375 | 375 | 375 | 3,000 |
| 2003/01/10 | 371 | 372 | 367 | 370 | 40,000 |
| 2003/01/09 | 370 | 373 | 367 | 373 | 7,000 |
| 2003/01/08 | 378 | 378 | 375 | 375 | 3,000 |
| 2003/01/07 | 380 | 380 | 376 | 380 | 12,000 |
| 2003/01/06 | 378 | 378 | 378 | 378 | 17,000 |