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 |
---|---|---|---|---|---|
2011/12/30 | 427 | 427 | 427 | 427 | 1,000 |
2011/12/29 | 423 | 423 | 423 | 423 | 3,000 |
2011/12/28 | 428 | 430 | 422 | 423 | 45,000 |
2011/12/27 | 425 | 428 | 425 | 426 | 29,000 |
2011/12/26 | 432 | 433 | 427 | 427 | 56,000 |
2011/12/22 | 446 | 446 | 446 | 446 | 1,000 |
2011/12/21 | 432 | 432 | 432 | 432 | 1,000 |
2011/12/20 | 427 | 431 | 427 | 431 | 5,000 |
2011/12/19 | 427 | 427 | 413 | 420 | 17,000 |
2011/12/16 | 421 | 421 | 421 | 421 | 3,000 |
2011/12/15 | 424 | 424 | 424 | 424 | 2,000 |
2011/12/14 | 431 | 431 | 427 | 428 | 7,000 |
2011/12/13 | 440 | 440 | 439 | 439 | 4,000 |
2011/12/12 | 453 | 453 | 443 | 443 | 101,000 |
2011/12/09 | 446 | 449 | 444 | 449 | 200,000 |
2011/12/08 | 448 | 448 | 448 | 448 | 2,000 |
2011/12/07 | 446 | 446 | 446 | 446 | 4,000 |
2011/12/06 | 450 | 450 | 444 | 444 | 16,000 |
2011/12/05 | 453 | 453 | 453 | 453 | 1,000 |
2011/12/02 | 460 | 460 | 460 | 460 | 1,000 |
2011/12/01 | 474 | 474 | 461 | 461 | 9,000 |
2011/11/30 | 460 | 460 | 460 | 460 | 11,000 |
2011/11/29 | 463 | 467 | 463 | 467 | 7,000 |
2011/11/28 | 462 | 464 | 462 | 464 | 10,000 |
2011/11/25 | 470 | 470 | 470 | 470 | 6,000 |
2011/11/24 | 458 | 472 | 458 | 472 | 19,000 |
2011/11/22 | 465 | 466 | 465 | 466 | 3,000 |
2011/11/21 | 452 | 460 | 452 | 460 | 3,000 |
2011/11/18 | 452 | 456 | 450 | 452 | 17,000 |
2011/11/17 | 451 | 454 | 451 | 454 | 2,000 |
2011/11/16 | 455 | 455 | 455 | 455 | 2,000 |
2011/11/15 | 440 | 453 | 440 | 448 | 126,000 |
2011/11/14 | 446 | 446 | 446 | 446 | 1,000 |
2011/11/11 | 448 | 448 | 448 | 448 | 2,000 |
2011/11/10 | 454 | 460 | 452 | 460 | 12,000 |
2011/11/09 | 446 | 446 | 446 | 446 | 2,000 |
2011/11/08 | 439 | 439 | 439 | 439 | 1,000 |
2011/11/07 | 438 | 438 | 438 | 438 | 2,000 |
2011/11/04 | 420 | 439 | 418 | 439 | 4,000 |
2011/11/02 | 429 | 429 | 423 | 423 | 15,000 |
2011/11/01 | 422 | 426 | 422 | 426 | 3,000 |
2011/10/31 | 430 | 430 | 422 | 422 | 17,000 |
2011/10/28 | 446 | 446 | 437 | 437 | 23,000 |
2011/10/27 | 433 | 433 | 433 | 433 | 6,000 |
2011/10/26 | 426 | 426 | 425 | 425 | 2,000 |
2011/10/25 | 431 | 431 | 423 | 424 | 5,000 |
2011/10/24 | 431 | 432 | 431 | 431 | 6,000 |
2011/10/21 | 429 | 429 | 429 | 429 | 6,000 |
2011/10/20 | 435 | 435 | 435 | 435 | 3,000 |
2011/10/19 | 437 | 437 | 433 | 433 | 7,000 |
2011/10/18 | 436 | 437 | 429 | 429 | 7,000 |
2011/10/17 | 432 | 435 | 432 | 435 | 11,000 |
2011/10/14 | 423 | 430 | 423 | 424 | 9,000 |
2011/10/13 | 428 | 428 | 424 | 424 | 5,000 |
2011/10/12 | 427 | 427 | 420 | 420 | 16,000 |
2011/10/11 | 465 | 465 | 428 | 429 | 12,000 |
2011/10/07 | 463 | 467 | 460 | 460 | 12,000 |
2011/10/06 | 460 | 464 | 460 | 464 | 3,000 |
2011/10/05 | 452 | 460 | 452 | 459 | 8,000 |
2011/10/04 | 467 | 467 | 464 | 464 | 15,000 |
2011/10/03 | 451 | 467 | 450 | 467 | 21,000 |
2011/09/30 | 480 | 480 | 463 | 463 | 9,000 |
2011/09/29 | 471 | 479 | 471 | 479 | 29,000 |
2011/09/28 | 451 | 474 | 451 | 474 | 50,000 |
2011/09/27 | 443 | 454 | 443 | 454 | 15,000 |
2011/09/26 | 438 | 450 | 438 | 446 | 18,000 |
2011/09/22 | 428 | 435 | 426 | 435 | 8,000 |
2011/09/21 | 425 | 428 | 425 | 427 | 17,000 |
2011/09/20 | 432 | 432 | 429 | 429 | 6,000 |
2011/09/16 | 434 | 439 | 434 | 439 | 13,000 |
2011/09/15 | 429 | 429 | 426 | 426 | 6,000 |
2011/09/14 | 419 | 419 | 419 | 419 | 4,000 |
2011/09/13 | 421 | 426 | 421 | 426 | 9,000 |
2011/09/12 | 402 | 417 | 402 | 417 | 4,000 |
2011/09/09 | 416 | 418 | 416 | 418 | 176,000 |
2011/09/08 | 421 | 421 | 416 | 418 | 6,000 |
2011/09/07 | 421 | 421 | 421 | 421 | 1,000 |
2011/09/06 | 415 | 416 | 415 | 416 | 21,000 |
2011/09/05 | 428 | 428 | 428 | 428 | 1,000 |
2011/09/02 | 425 | 428 | 425 | 428 | 9,000 |
2011/09/01 | 425 | 428 | 425 | 428 | 6,000 |
2011/08/31 | 418 | 418 | 418 | 418 | 9,000 |
2011/08/30 | 412 | 412 | 412 | 412 | 6,000 |
2011/08/29 | 406 | 406 | 406 | 406 | 10,000 |
2011/08/26 | 404 | 405 | 404 | 405 | 3,000 |
2011/08/25 | 406 | 406 | 401 | 401 | 17,000 |
2011/08/24 | 402 | 402 | 402 | 402 | 2,000 |
2011/08/23 | 401 | 403 | 401 | 403 | 8,000 |
2011/08/22 | 387 | 389 | 387 | 389 | 9,000 |
2011/08/19 | 381 | 386 | 381 | 386 | 4,000 |
2011/08/18 | 387 | 388 | 387 | 388 | 3,000 |
2011/08/17 | 387 | 387 | 387 | 387 | 8,000 |
2011/08/16 | 384 | 386 | 384 | 386 | 5,000 |
2011/08/15 | 395 | 395 | 384 | 384 | 3,000 |
2011/08/12 | 385 | 385 | 382 | 382 | 2,000 |
2011/08/11 | 369 | 376 | 369 | 376 | 5,000 |
2011/08/10 | 375 | 380 | 375 | 376 | 25,000 |
2011/08/09 | 365 | 375 | 364 | 375 | 17,000 |
2011/08/08 | 366 | 373 | 366 | 373 | 10,000 |
2011/08/05 | 374 | 380 | 374 | 380 | 19,000 |
2011/08/04 | 394 | 395 | 394 | 394 | 12,000 |
2011/08/03 | 397 | 397 | 394 | 394 | 17,000 |
2011/08/02 | 410 | 410 | 410 | 410 | 2,000 |
2011/08/01 | 407 | 418 | 407 | 415 | 8,000 |
2011/07/29 | 412 | 414 | 410 | 410 | 7,000 |
2011/07/28 | 424 | 424 | 424 | 424 | 18,000 |
2011/07/27 | 422 | 424 | 422 | 424 | 2,000 |
2011/07/26 | 432 | 432 | 430 | 430 | 5,000 |
2011/07/25 | 431 | 431 | 427 | 427 | 6,000 |
2011/07/22 | 441 | 442 | 437 | 437 | 12,000 |
2011/07/21 | 426 | 426 | 426 | 426 | 2,000 |
2011/07/20 | 423 | 423 | 423 | 423 | 1,000 |
2011/07/19 | 418 | 420 | 418 | 420 | 16,000 |
2011/07/15 | 418 | 418 | 418 | 418 | 4,000 |
2011/07/14 | 411 | 416 | 411 | 415 | 5,000 |
2011/07/13 | 418 | 418 | 418 | 418 | 2,000 |
2011/07/12 | 413 | 413 | 411 | 413 | 7,000 |
2011/07/11 | 415 | 417 | 415 | 417 | 14,000 |
2011/07/08 | 413 | 413 | 413 | 413 | 4,000 |
2011/07/07 | 410 | 412 | 410 | 412 | 8,000 |
2011/07/06 | 403 | 408 | 400 | 408 | 22,000 |
2011/07/05 | 409 | 409 | 405 | 405 | 11,000 |
2011/07/04 | 409 | 409 | 409 | 409 | 4,000 |
2011/07/01 | 405 | 405 | 396 | 399 | 15,000 |
2011/06/30 | 404 | 404 | 401 | 404 | 18,000 |
2011/06/29 | 394 | 394 | 392 | 392 | 2,000 |
2011/06/28 | 382 | 385 | 382 | 385 | 4,000 |
2011/06/27 | 380 | 380 | 378 | 378 | 32,000 |
2011/06/24 | 384 | 384 | 384 | 384 | 1,000 |
2011/06/23 | 376 | 377 | 376 | 377 | 7,000 |
2011/06/22 | 374 | 380 | 374 | 379 | 10,000 |
2011/06/21 | 365 | 367 | 365 | 367 | 3,000 |
2011/06/20 | 365 | 365 | 365 | 365 | 10,000 |
2011/06/17 | 369 | 369 | 357 | 357 | 4,000 |
2011/06/16 | 363 | 364 | 362 | 362 | 12,000 |
2011/06/15 | 364 | 364 | 360 | 360 | 22,000 |
2011/06/14 | 354 | 354 | 354 | 354 | 1,000 |
2011/06/13 | 343 | 347 | 343 | 347 | 5,000 |
2011/06/10 | 352 | 352 | 350 | 351 | 185,000 |
2011/06/09 | 348 | 348 | 343 | 348 | 141,000 |
2011/06/08 | 348 | 350 | 348 | 350 | 4,000 |
2011/06/07 | 344 | 344 | 344 | 344 | 2,000 |
2011/06/06 | 335 | 335 | 335 | 335 | 10,000 |
2011/06/03 | 339 | 339 | 339 | 339 | 5,000 |
2011/06/02 | 345 | 345 | 339 | 339 | 9,000 |
2011/06/01 | 345 | 345 | 345 | 345 | 1,000 |
2011/05/31 | 345 | 345 | 345 | 345 | 2,000 |
2011/05/30 | 341 | 343 | 337 | 340 | 207,000 |
2011/05/27 | 343 | 343 | 343 | 343 | 2,000 |
2011/05/26 | 348 | 348 | 348 | 348 | 10,000 |
2011/05/25 | 348 | 348 | 348 | 348 | 1,000 |
2011/05/24 | 348 | 348 | 348 | 348 | 2,000 |
2011/05/23 | 341 | 341 | 341 | 341 | 1,000 |
2011/05/20 | 345 | 345 | 342 | 342 | 7,000 |
2011/05/19 | 346 | 350 | 335 | 338 | 248,000 |
2011/05/18 | 345 | 345 | 345 | 345 | 1,000 |
2011/05/17 | 360 | 360 | 345 | 345 | 3,000 |
2011/05/16 | 364 | 364 | 353 | 353 | 10,000 |
2011/05/13 | 374 | 374 | 366 | 366 | 19,000 |
2011/05/12 | 379 | 379 | 379 | 379 | 2,000 |
2011/05/11 | 392 | 392 | 387 | 387 | 2,000 |
2011/05/10 | 391 | 391 | 391 | 391 | 2,000 |
2011/05/09 | 394 | 394 | 394 | 394 | 1,000 |
2011/05/06 | 394 | 394 | 394 | 394 | 1,000 |
2011/05/02 | 399 | 399 | 396 | 397 | 4,000 |
2011/04/28 | 389 | 393 | 389 | 393 | 6,000 |
2011/04/27 | 384 | 384 | 384 | 384 | 3,000 |
2011/04/26 | 392 | 392 | 392 | 392 | 7,000 |
2011/04/25 | 399 | 402 | 395 | 397 | 53,000 |
2011/04/22 | 399 | 399 | 399 | 399 | 1,000 |
2011/04/21 | 399 | 399 | 399 | 399 | 4,000 |
2011/04/20 | 394 | 396 | 394 | 396 | 2,000 |
2011/04/19 | 390 | 390 | 390 | 390 | 5,000 |
2011/04/18 | 394 | 394 | 393 | 393 | 7,000 |
2011/04/15 | 387 | 387 | 387 | 387 | 6,000 |
2011/04/14 | 380 | 387 | 380 | 387 | 13,000 |
2011/04/13 | 385 | 385 | 385 | 385 | 1,000 |
2011/04/12 | 377 | 381 | 377 | 381 | 7,000 |
2011/04/11 | 386 | 388 | 385 | 385 | 11,000 |
2011/04/08 | 379 | 379 | 379 | 379 | 13,000 |
2011/04/07 | 376 | 381 | 376 | 380 | 8,000 |
2011/04/06 | 381 | 381 | 381 | 381 | 9,000 |
2011/04/05 | 380 | 381 | 380 | 381 | 2,000 |
2011/04/04 | 395 | 397 | 391 | 393 | 91,000 |
2011/04/01 | 399 | 399 | 395 | 395 | 12,000 |
2011/03/31 | 399 | 400 | 399 | 400 | 12,000 |
2011/03/30 | 402 | 406 | 397 | 406 | 29,000 |
2011/03/29 | 386 | 394 | 384 | 394 | 37,000 |
2011/03/28 | 381 | 382 | 379 | 382 | 8,000 |
2011/03/25 | 380 | 383 | 380 | 381 | 40,000 |
2011/03/24 | 377 | 379 | 376 | 376 | 31,000 |
2011/03/23 | 392 | 392 | 380 | 381 | 9,000 |
2011/03/22 | 377 | 389 | 377 | 389 | 19,000 |
2011/03/18 | 361 | 369 | 361 | 369 | 42,000 |
2011/03/17 | 338 | 358 | 338 | 353 | 37,000 |
2011/03/16 | 346 | 346 | 333 | 346 | 39,000 |
2011/03/15 | 329 | 330 | 306 | 330 | 45,000 |
2011/03/14 | 389 | 389 | 377 | 377 | 5,000 |
2011/03/11 | 413 | 413 | 404 | 405 | 369,000 |
2011/03/10 | 416 | 416 | 412 | 412 | 13,000 |
2011/03/09 | 418 | 418 | 418 | 418 | 4,000 |
2011/03/08 | 420 | 420 | 417 | 417 | 8,000 |
2011/03/07 | 423 | 423 | 418 | 419 | 15,000 |
2011/03/04 | 429 | 429 | 423 | 424 | 10,000 |
2011/03/03 | 417 | 417 | 417 | 417 | 2,000 |
2011/03/02 | 426 | 426 | 418 | 418 | 18,000 |
2011/03/01 | 426 | 439 | 425 | 431 | 17,000 |
2011/02/28 | 416 | 426 | 416 | 426 | 5,000 |
2011/02/25 | 415 | 419 | 415 | 417 | 9,000 |
2011/02/24 | 426 | 426 | 419 | 419 | 5,000 |
2011/02/23 | 437 | 437 | 437 | 437 | 1,000 |
2011/02/22 | 440 | 440 | 435 | 437 | 14,000 |
2011/02/21 | 450 | 450 | 450 | 450 | 5,000 |
2011/02/18 | 446 | 446 | 442 | 442 | 4,000 |
2011/02/17 | 440 | 444 | 439 | 444 | 14,000 |
2011/02/16 | 442 | 444 | 440 | 440 | 3,000 |
2011/02/15 | 446 | 446 | 442 | 442 | 5,000 |
2011/02/14 | 441 | 445 | 441 | 442 | 8,000 |
2011/02/10 | 441 | 441 | 440 | 440 | 2,000 |
2011/02/09 | 443 | 444 | 443 | 444 | 9,000 |
2011/02/08 | 438 | 440 | 436 | 440 | 5,000 |
2011/02/07 | 443 | 443 | 441 | 441 | 12,000 |
2011/02/04 | 442 | 442 | 441 | 442 | 4,000 |
2011/02/03 | 435 | 437 | 435 | 437 | 4,000 |
2011/02/02 | 438 | 444 | 436 | 438 | 20,000 |
2011/02/01 | 430 | 430 | 430 | 430 | 2,000 |
2011/01/31 | 430 | 430 | 430 | 430 | 7,000 |
2011/01/28 | 441 | 441 | 431 | 431 | 18,000 |
2011/01/27 | 435 | 444 | 435 | 441 | 28,000 |
2011/01/26 | 441 | 442 | 437 | 438 | 25,000 |
2011/01/25 | 445 | 448 | 445 | 445 | 16,000 |
2011/01/24 | 435 | 439 | 435 | 437 | 4,000 |
2011/01/21 | 446 | 446 | 435 | 435 | 6,000 |
2011/01/20 | 447 | 447 | 444 | 444 | 2,000 |
2011/01/19 | 448 | 448 | 448 | 448 | 2,000 |
2011/01/18 | 451 | 451 | 446 | 446 | 6,000 |
2011/01/17 | 445 | 448 | 445 | 448 | 10,000 |
2011/01/14 | 432 | 445 | 432 | 442 | 37,000 |
2011/01/13 | 428 | 434 | 428 | 432 | 14,000 |
2011/01/12 | 427 | 427 | 425 | 425 | 24,000 |
2011/01/11 | 422 | 423 | 422 | 423 | 3,000 |
2011/01/07 | 427 | 427 | 422 | 422 | 7,000 |
2011/01/06 | 421 | 427 | 421 | 427 | 4,000 |
2011/01/05 | 418 | 418 | 418 | 418 | 8,000 |
2011/01/04 | 412 | 418 | 412 | 414 | 9,000 |