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 |
|---|---|---|---|---|---|
| 2006/12/29 | 601 | 611 | 601 | 605 | 48,000 |
| 2006/12/28 | 591 | 591 | 584 | 591 | 15,000 |
| 2006/12/27 | 588 | 595 | 588 | 589 | 20,000 |
| 2006/12/26 | 584 | 586 | 580 | 586 | 8,000 |
| 2006/12/25 | 586 | 586 | 584 | 584 | 3,000 |
| 2006/12/22 | 599 | 599 | 584 | 593 | 12,000 |
| 2006/12/21 | 596 | 596 | 588 | 589 | 27,000 |
| 2006/12/20 | 591 | 597 | 591 | 597 | 24,000 |
| 2006/12/19 | 595 | 597 | 587 | 587 | 13,000 |
| 2006/12/18 | 595 | 595 | 593 | 594 | 9,000 |
| 2006/12/15 | 586 | 597 | 586 | 588 | 53,000 |
| 2006/12/14 | 587 | 587 | 584 | 584 | 15,000 |
| 2006/12/13 | 582 | 587 | 582 | 587 | 42,000 |
| 2006/12/12 | 578 | 585 | 578 | 582 | 11,000 |
| 2006/12/11 | 582 | 585 | 574 | 579 | 150,000 |
| 2006/12/08 | 580 | 585 | 578 | 579 | 204,000 |
| 2006/12/07 | 586 | 586 | 569 | 577 | 15,000 |
| 2006/12/06 | 578 | 578 | 571 | 576 | 11,000 |
| 2006/12/05 | 590 | 590 | 572 | 572 | 4,000 |
| 2006/12/04 | 584 | 584 | 580 | 580 | 5,000 |
| 2006/12/01 | 585 | 590 | 578 | 583 | 20,000 |
| 2006/11/30 | 571 | 582 | 571 | 582 | 21,000 |
| 2006/11/29 | 559 | 569 | 557 | 569 | 36,000 |
| 2006/11/28 | 527 | 560 | 527 | 559 | 25,000 |
| 2006/11/27 | 530 | 546 | 530 | 545 | 12,000 |
| 2006/11/24 | 538 | 538 | 534 | 534 | 29,000 |
| 2006/11/22 | 531 | 549 | 531 | 548 | 31,000 |
| 2006/11/21 | 537 | 537 | 522 | 529 | 30,000 |
| 2006/11/20 | 559 | 560 | 537 | 537 | 35,000 |
| 2006/11/17 | 570 | 570 | 560 | 562 | 9,000 |
| 2006/11/16 | 568 | 575 | 566 | 566 | 9,000 |
| 2006/11/15 | 587 | 587 | 564 | 566 | 23,000 |
| 2006/11/14 | 568 | 577 | 568 | 577 | 3,000 |
| 2006/11/13 | 571 | 572 | 560 | 563 | 33,000 |
| 2006/11/10 | 587 | 587 | 570 | 570 | 66,000 |
| 2006/11/09 | 597 | 597 | 584 | 584 | 12,000 |
| 2006/11/08 | 596 | 596 | 585 | 587 | 35,000 |
| 2006/11/07 | 593 | 595 | 586 | 586 | 7,000 |
| 2006/11/06 | 594 | 595 | 583 | 591 | 20,000 |
| 2006/11/02 | 594 | 594 | 587 | 594 | 7,000 |
| 2006/11/01 | 592 | 600 | 585 | 593 | 22,000 |
| 2006/10/31 | 595 | 600 | 588 | 593 | 28,000 |
| 2006/10/30 | 608 | 608 | 590 | 590 | 63,000 |
| 2006/10/27 | 617 | 617 | 604 | 605 | 31,000 |
| 2006/10/26 | 616 | 618 | 611 | 613 | 17,000 |
| 2006/10/25 | 617 | 624 | 615 | 617 | 26,000 |
| 2006/10/24 | 641 | 641 | 620 | 623 | 19,000 |
| 2006/10/23 | 616 | 627 | 612 | 627 | 32,000 |
| 2006/10/20 | 611 | 616 | 611 | 616 | 5,000 |
| 2006/10/19 | 619 | 622 | 612 | 615 | 29,000 |
| 2006/10/18 | 619 | 619 | 606 | 609 | 22,000 |
| 2006/10/17 | 634 | 634 | 620 | 620 | 12,000 |
| 2006/10/16 | 639 | 639 | 634 | 634 | 7,000 |
| 2006/10/13 | 628 | 632 | 627 | 629 | 48,000 |
| 2006/10/12 | 632 | 632 | 620 | 620 | 11,000 |
| 2006/10/11 | 655 | 655 | 640 | 640 | 12,000 |
| 2006/10/10 | 642 | 650 | 642 | 645 | 10,000 |
| 2006/10/06 | 650 | 650 | 640 | 642 | 14,000 |
| 2006/10/05 | 656 | 656 | 650 | 653 | 19,000 |
| 2006/10/04 | 648 | 651 | 635 | 636 | 22,000 |
| 2006/10/03 | 650 | 655 | 650 | 652 | 4,000 |
| 2006/10/02 | 650 | 657 | 649 | 652 | 16,000 |
| 2006/09/29 | 649 | 649 | 641 | 644 | 16,000 |
| 2006/09/28 | 641 | 645 | 640 | 645 | 4,000 |
| 2006/09/27 | 630 | 647 | 630 | 645 | 18,000 |
| 2006/09/26 | 624 | 624 | 611 | 611 | 10,000 |
| 2006/09/25 | 626 | 628 | 598 | 625 | 18,000 |
| 2006/09/22 | 639 | 639 | 624 | 624 | 9,000 |
| 2006/09/21 | 646 | 646 | 632 | 635 | 20,000 |
| 2006/09/20 | 647 | 647 | 631 | 636 | 16,000 |
| 2006/09/19 | 653 | 655 | 640 | 640 | 17,000 |
| 2006/09/15 | 644 | 644 | 632 | 637 | 17,000 |
| 2006/09/14 | 634 | 643 | 630 | 643 | 17,000 |
| 2006/09/13 | 640 | 640 | 624 | 624 | 21,000 |
| 2006/09/12 | 635 | 637 | 630 | 630 | 11,000 |
| 2006/09/11 | 641 | 641 | 633 | 635 | 11,000 |
| 2006/09/08 | 632 | 651 | 632 | 641 | 257,000 |
| 2006/09/07 | 651 | 653 | 637 | 637 | 29,000 |
| 2006/09/06 | 667 | 667 | 654 | 654 | 3,000 |
| 2006/09/05 | 669 | 669 | 664 | 668 | 15,000 |
| 2006/09/04 | 669 | 675 | 669 | 670 | 10,000 |
| 2006/09/01 | 661 | 661 | 661 | 661 | 3,000 |
| 2006/08/31 | 653 | 668 | 653 | 667 | 15,000 |
| 2006/08/30 | 653 | 654 | 647 | 647 | 11,000 |
| 2006/08/29 | 656 | 656 | 643 | 643 | 9,000 |
| 2006/08/28 | 650 | 650 | 646 | 646 | 8,000 |
| 2006/08/25 | 655 | 665 | 655 | 664 | 7,000 |
| 2006/08/24 | 669 | 669 | 653 | 659 | 10,000 |
| 2006/08/23 | 664 | 664 | 662 | 664 | 7,000 |
| 2006/08/22 | 661 | 667 | 661 | 666 | 16,000 |
| 2006/08/21 | 660 | 662 | 655 | 659 | 14,000 |
| 2006/08/18 | 670 | 670 | 661 | 669 | 25,000 |
| 2006/08/17 | 664 | 668 | 655 | 655 | 33,000 |
| 2006/08/16 | 655 | 665 | 655 | 664 | 11,000 |
| 2006/08/15 | 660 | 660 | 647 | 653 | 19,000 |
| 2006/08/14 | 658 | 664 | 658 | 662 | 16,000 |
| 2006/08/11 | 650 | 665 | 650 | 663 | 17,000 |
| 2006/08/10 | 670 | 673 | 659 | 659 | 23,000 |
| 2006/08/09 | 666 | 670 | 656 | 670 | 15,000 |
| 2006/08/08 | 652 | 661 | 652 | 661 | 5,000 |
| 2006/08/07 | 663 | 663 | 642 | 642 | 8,000 |
| 2006/08/04 | 663 | 664 | 663 | 664 | 3,000 |
| 2006/08/03 | 676 | 676 | 664 | 664 | 2,000 |
| 2006/08/02 | 664 | 672 | 661 | 672 | 7,000 |
| 2006/08/01 | 667 | 667 | 665 | 665 | 11,000 |
| 2006/07/31 | 659 | 662 | 659 | 662 | 13,000 |
| 2006/07/28 | 654 | 654 | 652 | 652 | 2,000 |
| 2006/07/27 | 640 | 640 | 640 | 640 | 2,000 |
| 2006/07/26 | 658 | 658 | 639 | 639 | 16,000 |
| 2006/07/25 | 668 | 668 | 664 | 666 | 28,000 |
| 2006/07/24 | 658 | 663 | 647 | 659 | 9,000 |
| 2006/07/21 | 660 | 660 | 655 | 655 | 5,000 |
| 2006/07/20 | 650 | 656 | 646 | 656 | 15,000 |
| 2006/07/19 | 649 | 649 | 628 | 628 | 4,000 |
| 2006/07/18 | 641 | 647 | 628 | 639 | 30,000 |
| 2006/07/14 | 673 | 673 | 649 | 649 | 26,000 |
| 2006/07/13 | 649 | 663 | 649 | 663 | 10,000 |
| 2006/07/12 | 669 | 669 | 659 | 663 | 7,000 |
| 2006/07/11 | 676 | 676 | 668 | 674 | 10,000 |
| 2006/07/10 | 637 | 660 | 637 | 660 | 6,000 |
| 2006/07/07 | 660 | 660 | 647 | 647 | 5,000 |
| 2006/07/06 | 663 | 663 | 644 | 650 | 5,000 |
| 2006/07/05 | 654 | 665 | 654 | 665 | 9,000 |
| 2006/07/04 | 641 | 661 | 641 | 661 | 22,000 |
| 2006/07/03 | 641 | 653 | 641 | 650 | 27,000 |
| 2006/06/30 | 646 | 651 | 646 | 651 | 6,000 |
| 2006/06/29 | 624 | 647 | 624 | 636 | 43,000 |
| 2006/06/28 | 637 | 637 | 627 | 631 | 16,000 |
| 2006/06/27 | 633 | 640 | 632 | 640 | 9,000 |
| 2006/06/26 | 634 | 644 | 623 | 634 | 9,000 |
| 2006/06/23 | 634 | 634 | 621 | 633 | 19,000 |
| 2006/06/22 | 647 | 647 | 638 | 644 | 18,000 |
| 2006/06/21 | 619 | 627 | 611 | 627 | 7,000 |
| 2006/06/20 | 640 | 640 | 628 | 628 | 6,000 |
| 2006/06/19 | 631 | 644 | 623 | 644 | 6,000 |
| 2006/06/16 | 629 | 633 | 629 | 633 | 21,000 |
| 2006/06/15 | 591 | 611 | 591 | 611 | 9,000 |
| 2006/06/14 | 584 | 607 | 584 | 601 | 19,000 |
| 2006/06/13 | 607 | 607 | 583 | 588 | 6,000 |
| 2006/06/12 | 592 | 611 | 591 | 611 | 13,000 |
| 2006/06/09 | 579 | 595 | 562 | 588 | 138,000 |
| 2006/06/08 | 613 | 613 | 586 | 592 | 27,000 |
| 2006/06/07 | 619 | 620 | 613 | 613 | 11,000 |
| 2006/06/06 | 643 | 643 | 627 | 627 | 27,000 |
| 2006/06/05 | 654 | 654 | 654 | 654 | 1,000 |
| 2006/06/02 | 653 | 653 | 622 | 650 | 27,000 |
| 2006/06/01 | 659 | 659 | 631 | 633 | 29,000 |
| 2006/05/31 | 636 | 644 | 630 | 632 | 38,000 |
| 2006/05/30 | 662 | 662 | 642 | 642 | 12,000 |
| 2006/05/29 | 672 | 672 | 657 | 657 | 4,000 |
| 2006/05/26 | 646 | 653 | 646 | 652 | 13,000 |
| 2006/05/25 | 618 | 631 | 618 | 629 | 7,000 |
| 2006/05/24 | 632 | 632 | 619 | 626 | 30,000 |
| 2006/05/23 | 630 | 638 | 625 | 632 | 17,000 |
| 2006/05/22 | 648 | 648 | 627 | 627 | 14,000 |
| 2006/05/19 | 626 | 635 | 621 | 635 | 23,000 |
| 2006/05/18 | 633 | 636 | 620 | 635 | 14,000 |
| 2006/05/17 | 639 | 639 | 631 | 637 | 16,000 |
| 2006/05/16 | 647 | 647 | 630 | 630 | 10,000 |
| 2006/05/15 | 637 | 651 | 631 | 646 | 22,000 |
| 2006/05/12 | 665 | 665 | 647 | 647 | 34,000 |
| 2006/05/11 | 661 | 663 | 659 | 661 | 17,000 |
| 2006/05/10 | 674 | 674 | 664 | 664 | 19,000 |
| 2006/05/09 | 686 | 686 | 681 | 681 | 6,000 |
| 2006/05/08 | 709 | 709 | 690 | 690 | 14,000 |
| 2006/05/02 | 691 | 709 | 691 | 709 | 27,000 |
| 2006/05/01 | 685 | 688 | 683 | 688 | 7,000 |
| 2006/04/28 | 670 | 674 | 662 | 673 | 27,000 |
| 2006/04/27 | 670 | 670 | 670 | 670 | 4,000 |
| 2006/04/26 | 670 | 670 | 662 | 662 | 19,000 |
| 2006/04/25 | 664 | 672 | 659 | 672 | 8,000 |
| 2006/04/24 | 692 | 692 | 654 | 654 | 30,000 |
| 2006/04/21 | 689 | 689 | 682 | 682 | 6,000 |
| 2006/04/20 | 703 | 703 | 678 | 678 | 12,000 |
| 2006/04/19 | 697 | 698 | 691 | 698 | 12,000 |
| 2006/04/18 | 674 | 688 | 672 | 688 | 6,000 |
| 2006/04/17 | 687 | 687 | 676 | 676 | 25,000 |
| 2006/04/14 | 708 | 708 | 690 | 690 | 49,000 |
| 2006/04/13 | 702 | 705 | 692 | 698 | 17,000 |
| 2006/04/12 | 723 | 723 | 692 | 692 | 14,000 |
| 2006/04/11 | 739 | 739 | 719 | 721 | 6,000 |
| 2006/04/10 | 736 | 736 | 730 | 733 | 18,000 |
| 2006/04/07 | 747 | 749 | 735 | 746 | 23,000 |
| 2006/04/06 | 743 | 747 | 738 | 747 | 31,000 |
| 2006/04/05 | 743 | 743 | 722 | 722 | 10,000 |
| 2006/04/04 | 747 | 747 | 733 | 743 | 28,000 |
| 2006/04/03 | 741 | 755 | 740 | 746 | 35,000 |
| 2006/03/31 | 735 | 745 | 735 | 745 | 10,000 |
| 2006/03/30 | 736 | 747 | 735 | 735 | 24,000 |
| 2006/03/29 | 719 | 730 | 716 | 728 | 23,000 |
| 2006/03/28 | 719 | 719 | 716 | 719 | 4,000 |
| 2006/03/27 | 709 | 719 | 708 | 719 | 18,000 |
| 2006/03/24 | 705 | 708 | 705 | 708 | 3,000 |
| 2006/03/23 | 716 | 716 | 705 | 705 | 6,000 |
| 2006/03/22 | 703 | 704 | 702 | 704 | 7,000 |
| 2006/03/20 | 686 | 705 | 686 | 703 | 23,000 |
| 2006/03/17 | 678 | 685 | 673 | 685 | 12,000 |
| 2006/03/16 | 689 | 689 | 669 | 669 | 16,000 |
| 2006/03/15 | 691 | 692 | 687 | 687 | 5,000 |
| 2006/03/14 | 698 | 698 | 693 | 698 | 10,000 |
| 2006/03/13 | 691 | 708 | 691 | 697 | 19,000 |
| 2006/03/10 | 664 | 697 | 664 | 688 | 274,000 |
| 2006/03/09 | 656 | 680 | 652 | 674 | 14,000 |
| 2006/03/08 | 651 | 651 | 638 | 650 | 8,000 |
| 2006/03/07 | 665 | 665 | 656 | 656 | 3,000 |
| 2006/03/06 | 674 | 674 | 670 | 673 | 37,000 |
| 2006/03/03 | 669 | 669 | 665 | 665 | 13,000 |
| 2006/03/02 | 671 | 679 | 670 | 672 | 21,000 |
| 2006/03/01 | 671 | 674 | 666 | 673 | 24,000 |
| 2006/02/28 | 674 | 696 | 667 | 687 | 19,000 |
| 2006/02/27 | 695 | 696 | 670 | 672 | 67,000 |
| 2006/02/24 | 681 | 688 | 676 | 687 | 24,000 |
| 2006/02/23 | 682 | 698 | 679 | 689 | 23,000 |
| 2006/02/22 | 714 | 714 | 684 | 684 | 28,000 |
| 2006/02/21 | 705 | 707 | 700 | 702 | 42,000 |
| 2006/02/20 | 701 | 706 | 699 | 705 | 11,000 |
| 2006/02/17 | 705 | 720 | 697 | 697 | 65,000 |
| 2006/02/16 | 695 | 696 | 695 | 696 | 3,000 |
| 2006/02/15 | 716 | 716 | 692 | 692 | 11,000 |
| 2006/02/14 | 709 | 723 | 703 | 704 | 25,000 |
| 2006/02/13 | 711 | 711 | 691 | 695 | 15,000 |
| 2006/02/10 | 709 | 718 | 706 | 716 | 22,000 |
| 2006/02/09 | 719 | 727 | 709 | 718 | 18,000 |
| 2006/02/08 | 722 | 730 | 713 | 713 | 20,000 |
| 2006/02/07 | 729 | 736 | 729 | 732 | 8,000 |
| 2006/02/06 | 742 | 748 | 723 | 738 | 35,000 |
| 2006/02/03 | 735 | 741 | 734 | 741 | 4,000 |
| 2006/02/02 | 753 | 753 | 740 | 740 | 14,000 |
| 2006/02/01 | 763 | 763 | 740 | 744 | 11,000 |
| 2006/01/31 | 760 | 762 | 760 | 760 | 5,000 |
| 2006/01/30 | 769 | 771 | 758 | 759 | 33,000 |
| 2006/01/27 | 737 | 757 | 736 | 750 | 27,000 |
| 2006/01/26 | 719 | 723 | 717 | 717 | 13,000 |
| 2006/01/25 | 724 | 732 | 718 | 719 | 23,000 |
| 2006/01/24 | 733 | 733 | 716 | 723 | 16,000 |
| 2006/01/23 | 710 | 723 | 701 | 723 | 9,000 |
| 2006/01/20 | 720 | 720 | 696 | 718 | 36,000 |
| 2006/01/19 | 691 | 720 | 691 | 720 | 17,000 |
| 2006/01/18 | 719 | 719 | 690 | 692 | 18,000 |
| 2006/01/17 | 723 | 733 | 721 | 725 | 17,000 |
| 2006/01/16 | 735 | 735 | 725 | 725 | 25,000 |
| 2006/01/13 | 736 | 737 | 735 | 737 | 39,000 |
| 2006/01/12 | 750 | 750 | 736 | 741 | 23,000 |
| 2006/01/11 | 727 | 749 | 726 | 749 | 54,000 |
| 2006/01/10 | 768 | 769 | 720 | 727 | 57,000 |
| 2006/01/06 | 779 | 780 | 770 | 770 | 37,000 |
| 2006/01/05 | 795 | 795 | 776 | 778 | 14,000 |
| 2006/01/04 | 784 | 784 | 770 | 776 | 17,000 |