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 |
|---|---|---|---|---|---|
| 2010/12/30 | 420 | 420 | 406 | 407 | 163,000 |
| 2010/12/29 | 415 | 420 | 415 | 420 | 12,000 |
| 2010/12/28 | 414 | 414 | 414 | 414 | 5,000 |
| 2010/12/27 | 410 | 410 | 409 | 409 | 4,000 |
| 2010/12/24 | 420 | 420 | 413 | 413 | 7,000 |
| 2010/12/22 | 420 | 423 | 420 | 423 | 23,000 |
| 2010/12/21 | 424 | 424 | 420 | 420 | 31,000 |
| 2010/12/20 | 430 | 430 | 425 | 426 | 18,000 |
| 2010/12/17 | 429 | 429 | 429 | 429 | 28,000 |
| 2010/12/16 | 430 | 430 | 427 | 427 | 5,000 |
| 2010/12/15 | 427 | 432 | 427 | 430 | 10,000 |
| 2010/12/14 | 427 | 429 | 424 | 429 | 20,000 |
| 2010/12/13 | 428 | 428 | 428 | 428 | 15,000 |
| 2010/12/10 | 426 | 426 | 420 | 422 | 285,000 |
| 2010/12/09 | 425 | 425 | 425 | 425 | 3,000 |
| 2010/12/08 | 428 | 428 | 424 | 427 | 36,000 |
| 2010/12/07 | 423 | 427 | 423 | 427 | 26,000 |
| 2010/12/06 | 424 | 424 | 423 | 423 | 2,000 |
| 2010/12/03 | 420 | 420 | 417 | 419 | 7,000 |
| 2010/12/02 | 417 | 417 | 412 | 412 | 13,000 |
| 2010/12/01 | 405 | 405 | 405 | 405 | 1,000 |
| 2010/11/30 | 415 | 415 | 408 | 408 | 27,000 |
| 2010/11/29 | 420 | 420 | 416 | 416 | 4,000 |
| 2010/11/26 | 415 | 415 | 414 | 414 | 2,000 |
| 2010/11/25 | 417 | 420 | 417 | 418 | 13,000 |
| 2010/11/24 | 431 | 431 | 424 | 424 | 10,000 |
| 2010/11/22 | 432 | 432 | 432 | 432 | 2,000 |
| 2010/11/19 | 429 | 432 | 422 | 432 | 8,000 |
| 2010/11/18 | 422 | 435 | 422 | 435 | 15,000 |
| 2010/11/17 | 422 | 429 | 422 | 429 | 4,000 |
| 2010/11/16 | 438 | 438 | 430 | 430 | 2,000 |
| 2010/11/15 | 433 | 433 | 432 | 432 | 4,000 |
| 2010/11/12 | 439 | 439 | 423 | 423 | 5,000 |
| 2010/11/11 | 433 | 435 | 433 | 435 | 4,000 |
| 2010/11/10 | 432 | 432 | 429 | 431 | 11,000 |
| 2010/11/09 | 432 | 432 | 427 | 427 | 2,000 |
| 2010/11/08 | 432 | 432 | 432 | 432 | 1,000 |
| 2010/11/05 | 430 | 438 | 430 | 433 | 9,000 |
| 2010/11/04 | 414 | 432 | 406 | 430 | 5,000 |
| 2010/11/02 | 418 | 420 | 418 | 418 | 3,000 |
| 2010/11/01 | 419 | 421 | 418 | 418 | 3,000 |
| 2010/10/29 | 424 | 424 | 424 | 424 | 2,000 |
| 2010/10/28 | 395 | 408 | 395 | 407 | 36,000 |
| 2010/10/27 | 395 | 396 | 395 | 396 | 2,000 |
| 2010/10/26 | 412 | 413 | 403 | 403 | 7,000 |
| 2010/10/25 | 422 | 422 | 411 | 411 | 7,000 |
| 2010/10/22 | 424 | 425 | 424 | 425 | 3,000 |
| 2010/10/21 | 413 | 413 | 413 | 413 | 1,000 |
| 2010/10/20 | 420 | 420 | 416 | 416 | 8,000 |
| 2010/10/19 | 431 | 431 | 426 | 426 | 4,000 |
| 2010/10/18 | 431 | 434 | 431 | 433 | 8,000 |
| 2010/10/15 | 441 | 441 | 427 | 430 | 12,000 |
| 2010/10/14 | 448 | 448 | 448 | 448 | 13,000 |
| 2010/10/13 | 438 | 438 | 435 | 435 | 5,000 |
| 2010/10/12 | 469 | 469 | 443 | 443 | 7,000 |
| 2010/10/08 | 491 | 491 | 484 | 484 | 5,000 |
| 2010/10/07 | 477 | 490 | 475 | 490 | 54,000 |
| 2010/10/06 | 482 | 482 | 474 | 476 | 70,000 |
| 2010/10/05 | 470 | 481 | 459 | 481 | 20,000 |
| 2010/10/04 | 487 | 487 | 487 | 487 | 7,000 |
| 2010/10/01 | 481 | 486 | 481 | 483 | 3,000 |
| 2010/09/30 | 497 | 497 | 492 | 492 | 6,000 |
| 2010/09/29 | 495 | 498 | 495 | 498 | 13,000 |
| 2010/09/28 | 493 | 494 | 493 | 494 | 3,000 |
| 2010/09/27 | 482 | 496 | 482 | 496 | 24,000 |
| 2010/09/24 | 485 | 485 | 482 | 482 | 12,000 |
| 2010/09/22 | 497 | 497 | 488 | 488 | 6,000 |
| 2010/09/21 | 496 | 496 | 493 | 493 | 2,000 |
| 2010/09/17 | 495 | 495 | 492 | 492 | 16,000 |
| 2010/09/16 | 498 | 498 | 491 | 491 | 2,000 |
| 2010/09/15 | 487 | 499 | 487 | 499 | 8,000 |
| 2010/09/14 | 491 | 491 | 491 | 491 | 3,000 |
| 2010/09/13 | 490 | 490 | 487 | 487 | 9,000 |
| 2010/09/10 | 495 | 495 | 490 | 490 | 215,000 |
| 2010/09/09 | 488 | 493 | 488 | 493 | 7,000 |
| 2010/09/08 | 488 | 488 | 488 | 488 | 1,000 |
| 2010/09/07 | 492 | 499 | 492 | 495 | 107,000 |
| 2010/09/06 | 496 | 498 | 496 | 498 | 4,000 |
| 2010/09/03 | 490 | 490 | 488 | 490 | 7,000 |
| 2010/09/02 | 485 | 488 | 485 | 488 | 5,000 |
| 2010/09/01 | 475 | 484 | 475 | 482 | 14,000 |
| 2010/08/31 | 487 | 487 | 475 | 475 | 4,000 |
| 2010/08/30 | 495 | 495 | 494 | 494 | 14,000 |
| 2010/08/27 | 475 | 489 | 467 | 489 | 25,000 |
| 2010/08/26 | 468 | 478 | 468 | 478 | 22,000 |
| 2010/08/25 | 466 | 471 | 466 | 471 | 2,000 |
| 2010/08/24 | 465 | 471 | 465 | 471 | 17,000 |
| 2010/08/23 | 461 | 465 | 461 | 464 | 10,000 |
| 2010/08/20 | 473 | 480 | 467 | 467 | 14,000 |
| 2010/08/19 | 476 | 477 | 475 | 477 | 15,000 |
| 2010/08/18 | 467 | 468 | 467 | 468 | 11,000 |
| 2010/08/17 | 457 | 462 | 457 | 460 | 8,000 |
| 2010/08/16 | 456 | 458 | 456 | 457 | 5,000 |
| 2010/08/13 | 451 | 456 | 451 | 456 | 13,000 |
| 2010/08/12 | 452 | 452 | 447 | 451 | 6,000 |
| 2010/08/11 | 455 | 455 | 452 | 452 | 3,000 |
| 2010/08/10 | 467 | 467 | 463 | 463 | 6,000 |
| 2010/08/09 | 470 | 474 | 470 | 474 | 5,000 |
| 2010/08/06 | 469 | 469 | 469 | 469 | 3,000 |
| 2010/08/05 | 457 | 461 | 457 | 461 | 2,000 |
| 2010/08/04 | 455 | 455 | 453 | 455 | 9,000 |
| 2010/08/03 | 466 | 466 | 457 | 457 | 4,000 |
| 2010/08/02 | 446 | 449 | 446 | 449 | 2,000 |
| 2010/07/30 | 460 | 460 | 446 | 448 | 37,000 |
| 2010/07/29 | 464 | 464 | 460 | 460 | 15,000 |
| 2010/07/28 | 462 | 470 | 462 | 470 | 19,000 |
| 2010/07/27 | 458 | 458 | 456 | 456 | 12,000 |
| 2010/07/26 | 457 | 458 | 457 | 457 | 4,000 |
| 2010/07/23 | 471 | 471 | 460 | 460 | 6,000 |
| 2010/07/22 | 463 | 463 | 463 | 463 | 2,000 |
| 2010/07/21 | 458 | 459 | 458 | 459 | 11,000 |
| 2010/07/20 | 457 | 457 | 453 | 453 | 6,000 |
| 2010/07/16 | 455 | 458 | 453 | 453 | 13,000 |
| 2010/07/15 | 467 | 467 | 455 | 455 | 19,000 |
| 2010/07/14 | 468 | 474 | 468 | 468 | 15,000 |
| 2010/07/13 | 467 | 471 | 466 | 466 | 33,000 |
| 2010/07/12 | 474 | 474 | 469 | 469 | 10,000 |
| 2010/07/09 | 480 | 480 | 474 | 475 | 8,000 |
| 2010/07/08 | 463 | 478 | 463 | 476 | 14,000 |
| 2010/07/07 | 456 | 457 | 456 | 457 | 12,000 |
| 2010/07/06 | 450 | 460 | 450 | 460 | 12,000 |
| 2010/07/05 | 446 | 450 | 446 | 450 | 12,000 |
| 2010/07/02 | 451 | 451 | 450 | 450 | 8,000 |
| 2010/07/01 | 450 | 453 | 449 | 451 | 8,000 |
| 2010/06/30 | 453 | 454 | 452 | 452 | 9,000 |
| 2010/06/29 | 468 | 468 | 455 | 459 | 12,000 |
| 2010/06/28 | 454 | 460 | 454 | 460 | 4,000 |
| 2010/06/25 | 444 | 453 | 444 | 453 | 15,000 |
| 2010/06/24 | 450 | 450 | 450 | 450 | 1,000 |
| 2010/06/23 | 453 | 454 | 453 | 454 | 3,000 |
| 2010/06/22 | 451 | 461 | 451 | 461 | 6,000 |
| 2010/06/21 | 447 | 451 | 447 | 448 | 10,000 |
| 2010/06/18 | 439 | 439 | 439 | 439 | 12,000 |
| 2010/06/17 | 441 | 441 | 439 | 439 | 3,000 |
| 2010/06/16 | 437 | 443 | 437 | 441 | 7,000 |
| 2010/06/15 | 423 | 423 | 423 | 423 | 1,000 |
| 2010/06/14 | 437 | 437 | 428 | 428 | 4,000 |
| 2010/06/11 | 440 | 440 | 429 | 429 | 203,000 |
| 2010/06/10 | 427 | 432 | 427 | 432 | 5,000 |
| 2010/06/09 | 419 | 428 | 419 | 428 | 5,000 |
| 2010/06/08 | 425 | 427 | 425 | 427 | 4,000 |
| 2010/06/07 | 425 | 427 | 425 | 427 | 13,000 |
| 2010/06/04 | 442 | 442 | 441 | 441 | 5,000 |
| 2010/06/03 | 445 | 445 | 445 | 445 | 4,000 |
| 2010/06/02 | 437 | 445 | 437 | 442 | 15,000 |
| 2010/06/01 | 439 | 442 | 439 | 442 | 8,000 |
| 2010/05/31 | 437 | 443 | 437 | 439 | 17,000 |
| 2010/05/28 | 446 | 446 | 433 | 436 | 8,000 |
| 2010/05/27 | 436 | 441 | 436 | 438 | 29,000 |
| 2010/05/26 | 455 | 456 | 441 | 441 | 31,000 |
| 2010/05/25 | 446 | 450 | 445 | 450 | 28,000 |
| 2010/05/24 | 458 | 458 | 449 | 450 | 31,000 |
| 2010/05/21 | 455 | 456 | 448 | 451 | 50,000 |
| 2010/05/20 | 462 | 462 | 456 | 456 | 12,000 |
| 2010/05/19 | 464 | 466 | 464 | 464 | 15,000 |
| 2010/05/18 | 470 | 480 | 464 | 464 | 10,000 |
| 2010/05/17 | 470 | 471 | 467 | 467 | 9,000 |
| 2010/05/14 | 483 | 483 | 462 | 469 | 25,000 |
| 2010/05/13 | 482 | 484 | 482 | 484 | 13,000 |
| 2010/05/12 | 481 | 481 | 481 | 481 | 6,000 |
| 2010/05/11 | 492 | 500 | 481 | 481 | 11,000 |
| 2010/05/10 | 480 | 493 | 477 | 485 | 18,000 |
| 2010/05/07 | 472 | 484 | 472 | 481 | 25,000 |
| 2010/05/06 | 487 | 490 | 486 | 486 | 22,000 |
| 2010/04/30 | 498 | 507 | 498 | 505 | 7,000 |
| 2010/04/28 | 510 | 510 | 495 | 495 | 25,000 |
| 2010/04/27 | 508 | 513 | 508 | 510 | 11,000 |
| 2010/04/26 | 520 | 520 | 508 | 516 | 30,000 |
| 2010/04/23 | 510 | 510 | 510 | 510 | 12,000 |
| 2010/04/22 | 525 | 525 | 509 | 513 | 13,000 |
| 2010/04/21 | 518 | 523 | 518 | 522 | 37,000 |
| 2010/04/20 | 508 | 514 | 508 | 514 | 6,000 |
| 2010/04/19 | 511 | 511 | 506 | 506 | 14,000 |
| 2010/04/16 | 524 | 524 | 515 | 518 | 17,000 |
| 2010/04/15 | 526 | 526 | 524 | 524 | 3,000 |
| 2010/04/14 | 521 | 521 | 516 | 517 | 48,000 |
| 2010/04/13 | 524 | 524 | 521 | 521 | 2,000 |
| 2010/04/12 | 527 | 530 | 527 | 527 | 19,000 |
| 2010/04/09 | 523 | 533 | 523 | 524 | 35,000 |
| 2010/04/08 | 529 | 529 | 527 | 527 | 21,000 |
| 2010/04/07 | 520 | 530 | 520 | 527 | 49,000 |
| 2010/04/06 | 520 | 520 | 516 | 516 | 31,000 |
| 2010/04/05 | 526 | 526 | 515 | 520 | 28,000 |
| 2010/04/02 | 531 | 531 | 522 | 522 | 17,000 |
| 2010/04/01 | 522 | 529 | 518 | 527 | 31,000 |
| 2010/03/31 | 526 | 529 | 526 | 528 | 39,000 |
| 2010/03/30 | 517 | 528 | 517 | 528 | 18,000 |
| 2010/03/29 | 512 | 518 | 512 | 518 | 10,000 |
| 2010/03/26 | 504 | 517 | 504 | 517 | 42,000 |
| 2010/03/25 | 510 | 510 | 508 | 509 | 52,000 |
| 2010/03/24 | 512 | 512 | 510 | 510 | 3,000 |
| 2010/03/23 | 502 | 504 | 502 | 502 | 8,000 |
| 2010/03/19 | 497 | 500 | 497 | 500 | 6,000 |
| 2010/03/18 | 492 | 493 | 492 | 493 | 5,000 |
| 2010/03/17 | 500 | 501 | 500 | 501 | 10,000 |
| 2010/03/16 | 497 | 497 | 497 | 497 | 1,000 |
| 2010/03/15 | 492 | 494 | 491 | 493 | 9,000 |
| 2010/03/12 | 489 | 491 | 489 | 491 | 163,000 |
| 2010/03/11 | 491 | 491 | 491 | 491 | 2,000 |
| 2010/03/10 | 489 | 489 | 489 | 489 | 18,000 |
| 2010/03/09 | 496 | 497 | 494 | 494 | 7,000 |
| 2010/03/08 | 495 | 495 | 491 | 493 | 3,000 |
| 2010/03/05 | 485 | 491 | 485 | 491 | 15,000 |
| 2010/03/04 | 482 | 482 | 482 | 482 | 5,000 |
| 2010/03/03 | 484 | 490 | 484 | 490 | 3,000 |
| 2010/03/02 | 492 | 492 | 488 | 488 | 9,000 |
| 2010/03/01 | 484 | 495 | 484 | 491 | 17,000 |
| 2010/02/26 | 478 | 484 | 478 | 484 | 11,000 |
| 2010/02/25 | 486 | 486 | 479 | 479 | 11,000 |
| 2010/02/24 | 487 | 487 | 478 | 478 | 19,000 |
| 2010/02/23 | 496 | 496 | 486 | 487 | 13,000 |
| 2010/02/22 | 489 | 494 | 485 | 488 | 28,000 |
| 2010/02/19 | 484 | 484 | 481 | 481 | 18,000 |
| 2010/02/18 | 481 | 489 | 481 | 489 | 5,000 |
| 2010/02/17 | 483 | 486 | 483 | 485 | 11,000 |
| 2010/02/16 | 480 | 480 | 478 | 479 | 9,000 |
| 2010/02/15 | 475 | 477 | 475 | 476 | 3,000 |
| 2010/02/12 | 484 | 484 | 478 | 480 | 20,000 |
| 2010/02/10 | 479 | 479 | 477 | 477 | 6,000 |
| 2010/02/09 | 477 | 477 | 475 | 475 | 6,000 |
| 2010/02/08 | 475 | 483 | 475 | 479 | 6,000 |
| 2010/02/05 | 486 | 486 | 483 | 483 | 7,000 |
| 2010/02/04 | 491 | 495 | 487 | 494 | 13,000 |
| 2010/02/03 | 491 | 496 | 491 | 496 | 6,000 |
| 2010/02/02 | 491 | 492 | 483 | 492 | 12,000 |
| 2010/02/01 | 478 | 491 | 478 | 491 | 29,000 |
| 2010/01/29 | 496 | 496 | 494 | 494 | 17,000 |
| 2010/01/28 | 490 | 498 | 490 | 496 | 25,000 |
| 2010/01/27 | 489 | 504 | 489 | 500 | 11,000 |
| 2010/01/26 | 510 | 510 | 494 | 497 | 23,000 |
| 2010/01/25 | 514 | 514 | 511 | 511 | 31,000 |
| 2010/01/22 | 526 | 526 | 512 | 516 | 27,000 |
| 2010/01/21 | 516 | 526 | 516 | 526 | 30,000 |
| 2010/01/20 | 522 | 522 | 514 | 516 | 13,000 |
| 2010/01/19 | 519 | 525 | 519 | 524 | 34,000 |
| 2010/01/18 | 524 | 524 | 516 | 519 | 15,000 |
| 2010/01/15 | 525 | 528 | 522 | 528 | 67,000 |
| 2010/01/14 | 529 | 533 | 524 | 525 | 15,000 |
| 2010/01/13 | 524 | 529 | 524 | 524 | 11,000 |
| 2010/01/12 | 529 | 532 | 527 | 532 | 21,000 |
| 2010/01/08 | 526 | 531 | 526 | 531 | 21,000 |
| 2010/01/07 | 526 | 526 | 526 | 526 | 4,000 |
| 2010/01/06 | 512 | 522 | 512 | 522 | 29,000 |
| 2010/01/05 | 517 | 517 | 507 | 510 | 15,000 |
| 2010/01/04 | 497 | 515 | 497 | 511 | 18,000 |