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
2004/12/30 529 530 529 530 5,000
2004/12/29 528 529 524 525 14,000
2004/12/28 526 527 525 527 7,000
2004/12/27 524 524 521 524 12,000
2004/12/24 521 526 521 524 34,000
2004/12/22 520 520 517 518 47,000
2004/12/21 505 510 505 508 38,000
2004/12/20 493 498 493 497 7,000
2004/12/17 502 503 501 503 5,000
2004/12/16 501 502 501 502 3,000
2004/12/15 501 501 498 498 6,000
2004/12/14 486 501 486 501 28,000
2004/12/13 489 489 486 486 2,000
2004/12/10 488 491 486 489 258,000
2004/12/09 498 498 493 493 18,000
2004/12/08 498 498 498 498 4,000
2004/12/07 500 500 495 495 13,000
2004/12/06 500 500 497 497 3,000
2004/12/03 500 500 497 497 6,000
2004/12/02 492 498 492 498 16,000
2004/12/01 491 491 484 484 20,000
2004/11/30 492 495 485 495 9,000
2004/11/29 482 494 482 492 14,000
2004/11/26 490 493 485 487 20,000
2004/11/25 478 493 477 490 15,000
2004/11/24 477 482 477 480 16,000
2004/11/22 477 477 472 472 20,000
2004/11/19 478 482 478 482 7,000
2004/11/18 482 482 480 480 11,000
2004/11/17 484 485 484 484 10,000
2004/11/16 478 482 473 482 5,000
2004/11/15 474 480 469 480 45,000
2004/11/12 461 469 461 469 26,000
2004/11/11 473 473 473 473 2,000
2004/11/10 479 479 473 473 5,000
2004/11/09 471 476 466 476 47,000
2004/11/08 475 475 468 468 5,000
2004/11/05 467 473 467 473 26,000
2004/11/04 471 471 467 467 10,000
2004/11/02 461 469 461 469 5,000
2004/11/01 459 464 459 464 27,000
2004/10/29 451 456 451 454 22,000
2004/10/28 461 464 459 461 24,000
2004/10/27 467 467 466 466 2,000
2004/10/26 447 456 447 456 15,000
2004/10/25 455 455 452 454 20,000
2004/10/22 465 465 462 465 15,000
2004/10/21 471 471 465 465 10,000
2004/10/20 475 479 471 471 11,000
2004/10/19 472 475 472 475 7,000
2004/10/18 475 475 467 467 6,000
2004/10/15 472 472 469 470 15,000
2004/10/14 485 485 477 477 18,000
2004/10/13 492 492 485 489 12,000
2004/10/12 494 494 492 492 5,000
2004/10/08 495 495 495 495 13,000
2004/10/07 494 496 491 496 10,000
2004/10/06 493 496 493 494 45,000
2004/10/05 494 494 491 493 12,000
2004/10/04 494 495 492 494 13,000
2004/10/01 479 482 479 482 3,000
2004/09/30 474 483 474 478 12,000
2004/09/29 477 478 476 478 7,000
2004/09/28 476 477 475 475 10,000
2004/09/27 480 480 479 480 8,000
2004/09/24 480 482 480 482 6,000
2004/09/22 488 490 485 488 8,000
2004/09/21 483 483 483 483 1,000
2004/09/17 484 487 484 485 6,000
2004/09/16 486 487 484 484 13,000
2004/09/15 485 489 485 489 43,000
2004/09/14 484 485 484 485 3,000
2004/09/13 479 479 479 479 2,000
2004/09/10 477 479 473 479 358,000
2004/09/09 487 487 487 487 6,000
2004/09/08 487 487 487 487 3,000
2004/09/07 487 487 487 487 2,000
2004/09/06 486 491 486 490 14,000
2004/09/03 490 490 486 486 5,000
2004/09/02 490 494 490 493 3,000
2004/09/01 485 486 485 486 9,000
2004/08/31 482 482 481 481 3,000
2004/08/30 488 488 487 487 7,000
2004/08/27 486 489 486 489 7,000
2004/08/26 494 494 481 481 17,000
2004/08/25 483 489 483 489 18,000
2004/08/24 490 491 481 491 9,000
2004/08/23 465 475 465 475 3,000
2004/08/20 466 468 466 466 11,000
2004/08/19 463 470 463 468 9,000
2004/08/18 457 457 457 457 1,000
2004/08/17 453 457 453 457 5,000
2004/08/16 454 459 453 453 14,000
2004/08/13 461 461 454 454 48,000
2004/08/12 468 468 464 464 14,000
2004/08/11 474 474 473 473 3,000
2004/08/10 470 471 470 471 4,000
2004/08/09 475 478 473 478 11,000
2004/08/06 479 479 475 475 2,000
2004/08/05 484 484 479 479 4,000
2004/08/04 485 486 476 476 4,000
2004/08/03 490 490 490 490 2,000
2004/08/02 485 488 483 487 8,000
2004/07/30 480 480 480 480 3,000
2004/07/29 482 482 478 478 4,000
2004/07/28 480 487 480 487 30,000
2004/07/27 486 486 479 480 28,000
2004/07/26 499 499 491 491 9,000
2004/07/23 491 494 491 491 15,000
2004/07/22 503 503 500 501 10,000
2004/07/21 489 499 489 498 17,000
2004/07/20 491 491 486 486 7,000
2004/07/16 477 486 476 486 8,000
2004/07/15 490 490 481 482 16,000
2004/07/14 492 497 490 490 19,000
2004/07/13 501 501 494 497 7,000
2004/07/12 502 502 492 499 10,000
2004/07/09 475 497 475 497 55,000
2004/07/08 485 485 476 476 16,000
2004/07/07 486 486 482 485 26,000
2004/07/06 496 497 492 496 9,000
2004/07/05 495 496 494 496 3,000
2004/07/02 515 515 505 506 5,000
2004/07/01 517 517 507 507 6,000
2004/06/30 513 513 508 513 13,000
2004/06/29 510 511 510 510 7,000
2004/06/28 503 510 503 510 18,000
2004/06/25 498 500 498 499 6,000
2004/06/24 497 497 496 496 6,000
2004/06/23 496 496 492 492 2,000
2004/06/22 502 502 492 496 27,000
2004/06/21 490 506 490 497 30,000
2004/06/18 492 492 477 485 16,000
2004/06/17 496 496 496 496 1,000
2004/06/16 495 496 493 493 24,000
2004/06/15 490 490 488 488 7,000
2004/06/14 497 497 488 494 28,000
2004/06/11 490 496 490 496 405,000
2004/06/10 490 501 490 500 22,000
2004/06/09 498 500 498 500 7,000
2004/06/08 502 502 498 500 36,000
2004/06/07 495 502 495 502 14,000
2004/06/04 496 496 493 493 2,000
2004/06/03 505 505 496 496 11,000
2004/06/02 506 506 506 506 2,000
2004/06/01 508 508 499 506 16,000
2004/05/31 507 508 498 498 10,000
2004/05/28 488 500 488 498 16,000
2004/05/27 493 493 491 492 9,000
2004/05/26 498 500 496 497 18,000
2004/05/25 492 497 486 497 16,000
2004/05/24 504 507 504 505 16,000
2004/05/21 480 480 475 479 8,000
2004/05/20 462 472 456 465 8,000
2004/05/19 446 457 446 457 2,000
2004/05/18 445 451 445 445 5,000
2004/05/17 452 452 435 435 22,000
2004/05/14 444 454 444 453 76,000
2004/05/13 454 459 449 449 21,000
2004/05/12 449 454 448 449 20,000
2004/05/11 419 452 419 449 41,000
2004/05/10 484 484 444 444 16,000
2004/05/07 500 500 493 494 38,000
2004/05/06 515 515 501 501 40,000
2004/04/30 511 512 505 509 43,000
2004/04/28 517 517 513 513 13,000
2004/04/27 521 521 514 517 15,000
2004/04/26 516 526 516 524 13,000
2004/04/23 530 530 523 523 22,000
2004/04/22 547 547 540 540 31,000
2004/04/21 529 529 512 520 21,000
2004/04/20 512 527 507 519 24,000
2004/04/19 541 541 507 512 10,000
2004/04/16 541 543 532 543 9,000
2004/04/15 545 546 509 541 32,000
2004/04/14 556 556 535 545 24,000
2004/04/13 532 561 532 555 48,000
2004/04/12 510 525 500 522 69,000
2004/04/09 515 515 510 510 11,000
2004/04/08 515 515 512 513 5,000
2004/04/07 509 511 509 509 7,000
2004/04/06 501 511 501 509 11,000
2004/04/05 507 507 504 504 11,000
2004/04/02 509 515 509 515 14,000
2004/04/01 516 516 510 510 10,000
2004/03/31 505 510 505 510 21,000
2004/03/30 502 503 500 503 20,000
2004/03/29 504 504 502 502 12,000
2004/03/26 496 502 496 501 12,000
2004/03/25 495 502 495 497 27,000
2004/03/24 493 493 493 493 1,000
2004/03/23 496 496 490 490 16,000
2004/03/22 490 491 486 486 7,000
2004/03/19 500 500 487 487 59,000
2004/03/18 498 499 496 499 22,000
2004/03/17 490 496 490 494 9,000
2004/03/16 492 492 485 485 24,000
2004/03/15 479 493 478 491 27,000
2004/03/12 475 480 474 474 308,000
2004/03/11 494 497 494 495 24,000
2004/03/10 492 497 492 496 24,000
2004/03/09 494 495 492 494 5,000
2004/03/08 496 498 494 494 25,000
2004/03/05 490 494 490 494 11,000
2004/03/04 490 491 489 491 13,000
2004/03/03 492 494 488 488 14,000
2004/03/02 488 491 485 491 14,000
2004/03/01 470 488 470 486 77,000
2004/02/27 450 460 450 460 4,000
2004/02/26 436 437 436 437 3,000
2004/02/25 443 443 435 436 19,000
2004/02/24 442 442 439 439 21,000
2004/02/23 439 440 438 440 8,000
2004/02/20 445 445 442 442 5,000
2004/02/19 449 449 449 449 8,000
2004/02/18 439 446 439 446 6,000
2004/02/17 441 444 441 444 5,000
2004/02/16 441 441 436 436 15,000
2004/02/13 436 436 436 436 13,000
2004/02/12 431 431 431 431 16,000
2004/02/10 433 434 433 433 6,000
2004/02/09 425 434 425 433 7,000
2004/02/06 433 433 428 430 5,000
2004/02/05 432 432 431 431 2,000
2004/02/04 435 435 432 432 12,000
2004/02/03 444 444 439 440 26,000
2004/02/02 447 447 442 442 11,000
2004/01/30 439 444 439 441 26,000
2004/01/29 460 460 439 439 36,000
2004/01/28 462 465 461 463 25,000
2004/01/27 478 478 470 470 3,000
2004/01/26 482 482 477 477 14,000
2004/01/23 487 487 480 480 8,000
2004/01/22 474 485 474 482 13,000
2004/01/21 477 477 466 469 11,000
2004/01/20 467 477 467 477 6,000
2004/01/19 475 475 465 465 3,000
2004/01/16 467 467 460 466 18,000
2004/01/15 469 469 462 462 19,000
2004/01/14 486 486 480 485 5,000
2004/01/13 500 500 486 486 4,000
2004/01/09 498 498 491 491 6,000
2004/01/08 501 501 498 498 7,000
2004/01/07 490 501 490 501 2,000
2004/01/06 513 513 501 504 27,000
2004/01/05 502 503 502 503 4,000

このページの先頭へ