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 |
---|---|---|---|---|---|
2014/12/30 | 415 | 420 | 415 | 416 | 103,000 |
2014/12/29 | 419 | 422 | 410 | 415 | 229,000 |
2014/12/26 | 420 | 420 | 416 | 418 | 89,000 |
2014/12/25 | 420 | 420 | 415 | 418 | 125,000 |
2014/12/24 | 424 | 424 | 415 | 420 | 221,000 |
2014/12/22 | 423 | 423 | 414 | 417 | 206,000 |
2014/12/19 | 418 | 421 | 413 | 421 | 337,000 |
2014/12/18 | 417 | 419 | 409 | 410 | 258,000 |
2014/12/17 | 403 | 415 | 403 | 406 | 331,000 |
2014/12/16 | 402 | 405 | 400 | 403 | 249,000 |
2014/12/15 | 408 | 413 | 405 | 405 | 288,000 |
2014/12/12 | 411 | 418 | 409 | 409 | 718,000 |
2014/12/11 | 413 | 419 | 412 | 415 | 232,000 |
2014/12/10 | 423 | 423 | 413 | 415 | 337,000 |
2014/12/09 | 421 | 425 | 420 | 422 | 166,000 |
2014/12/08 | 429 | 430 | 418 | 423 | 235,000 |
2014/12/05 | 428 | 428 | 420 | 425 | 209,000 |
2014/12/04 | 428 | 430 | 424 | 427 | 194,000 |
2014/12/03 | 428 | 429 | 421 | 424 | 167,000 |
2014/12/02 | 424 | 428 | 419 | 427 | 294,000 |
2014/12/01 | 428 | 430 | 422 | 426 | 259,000 |
2014/11/28 | 413 | 428 | 413 | 428 | 448,000 |
2014/11/27 | 415 | 415 | 406 | 409 | 246,000 |
2014/11/26 | 419 | 420 | 415 | 415 | 225,000 |
2014/11/25 | 428 | 428 | 417 | 419 | 287,000 |
2014/11/21 | 418 | 421 | 416 | 419 | 305,000 |
2014/11/20 | 425 | 427 | 416 | 417 | 328,000 |
2014/11/19 | 429 | 433 | 422 | 423 | 277,000 |
2014/11/18 | 422 | 428 | 421 | 428 | 323,000 |
2014/11/17 | 441 | 441 | 416 | 419 | 478,000 |
2014/11/14 | 445 | 445 | 435 | 441 | 355,000 |
2014/11/13 | 430 | 437 | 427 | 435 | 152,000 |
2014/11/12 | 434 | 442 | 427 | 430 | 299,000 |
2014/11/11 | 430 | 434 | 426 | 433 | 305,000 |
2014/11/10 | 427 | 429 | 425 | 428 | 289,000 |
2014/11/07 | 430 | 431 | 426 | 429 | 524,000 |
2014/11/06 | 442 | 445 | 429 | 429 | 522,000 |
2014/11/05 | 436 | 443 | 436 | 442 | 565,000 |
2014/11/04 | 454 | 456 | 434 | 435 | 1,081,000 |
2014/10/31 | 420 | 447 | 417 | 444 | 796,000 |
2014/10/30 | 418 | 423 | 413 | 417 | 750,000 |
2014/10/29 | 409 | 419 | 409 | 418 | 205,000 |
2014/10/28 | 405 | 409 | 405 | 407 | 115,000 |
2014/10/27 | 401 | 410 | 401 | 409 | 137,000 |
2014/10/24 | 399 | 403 | 397 | 401 | 232,000 |
2014/10/23 | 394 | 399 | 391 | 396 | 178,000 |
2014/10/22 | 394 | 400 | 392 | 399 | 275,000 |
2014/10/21 | 396 | 397 | 383 | 385 | 261,000 |
2014/10/20 | 389 | 395 | 389 | 393 | 218,000 |
2014/10/17 | 390 | 390 | 378 | 380 | 464,000 |
2014/10/16 | 392 | 398 | 390 | 390 | 280,000 |
2014/10/15 | 396 | 407 | 396 | 403 | 181,000 |
2014/10/14 | 399 | 405 | 397 | 397 | 253,000 |
2014/10/10 | 404 | 412 | 402 | 406 | 292,000 |
2014/10/09 | 423 | 427 | 414 | 414 | 243,000 |
2014/10/08 | 423 | 427 | 419 | 421 | 216,000 |
2014/10/07 | 432 | 439 | 431 | 431 | 269,000 |
2014/10/06 | 440 | 441 | 433 | 435 | 163,000 |
2014/10/03 | 430 | 440 | 425 | 435 | 210,000 |
2014/10/02 | 449 | 450 | 432 | 432 | 268,000 |
2014/10/01 | 441 | 455 | 440 | 454 | 261,000 |
2014/09/30 | 450 | 450 | 440 | 443 | 344,000 |
2014/09/29 | 454 | 454 | 445 | 450 | 109,000 |
2014/09/26 | 449 | 455 | 447 | 451 | 181,000 |
2014/09/25 | 453 | 461 | 449 | 461 | 303,000 |
2014/09/24 | 453 | 453 | 449 | 450 | 253,000 |
2014/09/22 | 459 | 465 | 452 | 455 | 404,000 |
2014/09/19 | 455 | 458 | 452 | 456 | 395,000 |
2014/09/18 | 450 | 456 | 450 | 455 | 310,000 |
2014/09/17 | 451 | 454 | 447 | 447 | 189,000 |
2014/09/16 | 456 | 457 | 450 | 452 | 174,000 |
2014/09/12 | 455 | 459 | 455 | 455 | 388,000 |
2014/09/11 | 456 | 459 | 456 | 457 | 126,000 |
2014/09/10 | 445 | 456 | 445 | 456 | 218,000 |
2014/09/09 | 458 | 458 | 449 | 449 | 110,000 |
2014/09/08 | 444 | 455 | 440 | 455 | 239,000 |
2014/09/05 | 449 | 449 | 441 | 442 | 64,000 |
2014/09/04 | 447 | 453 | 446 | 449 | 145,000 |
2014/09/03 | 450 | 454 | 448 | 450 | 263,000 |
2014/09/02 | 442 | 450 | 441 | 448 | 172,000 |
2014/09/01 | 438 | 445 | 438 | 442 | 103,000 |
2014/08/29 | 444 | 444 | 437 | 440 | 188,000 |
2014/08/28 | 445 | 448 | 438 | 448 | 162,000 |
2014/08/27 | 448 | 450 | 446 | 448 | 141,000 |
2014/08/26 | 452 | 452 | 444 | 447 | 192,000 |
2014/08/25 | 435 | 454 | 434 | 452 | 352,000 |
2014/08/22 | 440 | 441 | 432 | 435 | 253,000 |
2014/08/21 | 435 | 438 | 433 | 438 | 245,000 |
2014/08/20 | 433 | 435 | 431 | 432 | 142,000 |
2014/08/19 | 430 | 434 | 427 | 433 | 185,000 |
2014/08/18 | 428 | 429 | 426 | 427 | 82,000 |
2014/08/15 | 423 | 430 | 421 | 427 | 163,000 |
2014/08/14 | 420 | 424 | 420 | 423 | 167,000 |
2014/08/13 | 419 | 422 | 419 | 420 | 100,000 |
2014/08/12 | 419 | 421 | 417 | 419 | 158,000 |
2014/08/11 | 411 | 416 | 409 | 416 | 88,000 |
2014/08/08 | 411 | 418 | 405 | 405 | 161,000 |
2014/08/07 | 406 | 417 | 406 | 417 | 133,000 |
2014/08/06 | 411 | 415 | 405 | 409 | 157,000 |
2014/08/05 | 415 | 420 | 413 | 413 | 143,000 |
2014/08/04 | 422 | 423 | 415 | 416 | 164,000 |
2014/08/01 | 426 | 427 | 423 | 423 | 109,000 |
2014/07/31 | 432 | 434 | 427 | 428 | 130,000 |
2014/07/30 | 428 | 435 | 427 | 429 | 410,000 |
2014/07/29 | 427 | 429 | 425 | 429 | 159,000 |
2014/07/28 | 429 | 429 | 423 | 428 | 150,000 |
2014/07/25 | 427 | 428 | 424 | 426 | 201,000 |
2014/07/24 | 424 | 426 | 419 | 423 | 184,000 |
2014/07/23 | 428 | 429 | 421 | 421 | 221,000 |
2014/07/22 | 422 | 425 | 419 | 425 | 195,000 |
2014/07/18 | 421 | 421 | 414 | 416 | 239,000 |
2014/07/17 | 427 | 427 | 418 | 421 | 199,000 |
2014/07/16 | 418 | 429 | 418 | 427 | 550,000 |
2014/07/15 | 410 | 414 | 410 | 412 | 121,000 |
2014/07/14 | 411 | 412 | 408 | 412 | 70,000 |
2014/07/11 | 406 | 411 | 406 | 410 | 97,000 |
2014/07/10 | 412 | 417 | 411 | 413 | 131,000 |
2014/07/09 | 410 | 414 | 406 | 408 | 150,000 |
2014/07/08 | 417 | 417 | 412 | 415 | 227,000 |
2014/07/07 | 420 | 422 | 417 | 418 | 43,000 |
2014/07/04 | 418 | 423 | 415 | 421 | 99,000 |
2014/07/03 | 417 | 418 | 412 | 416 | 158,000 |
2014/07/02 | 427 | 428 | 412 | 415 | 326,000 |
2014/07/01 | 422 | 427 | 422 | 424 | 281,000 |
2014/06/30 | 412 | 423 | 406 | 420 | 297,000 |
2014/06/27 | 418 | 418 | 404 | 410 | 207,000 |
2014/06/26 | 425 | 425 | 416 | 416 | 212,000 |
2014/06/25 | 422 | 424 | 421 | 422 | 195,000 |
2014/06/24 | 418 | 423 | 418 | 422 | 237,000 |
2014/06/23 | 420 | 420 | 416 | 419 | 137,000 |
2014/06/20 | 418 | 420 | 411 | 420 | 425,000 |
2014/06/19 | 418 | 420 | 415 | 418 | 372,000 |
2014/06/18 | 414 | 417 | 412 | 417 | 251,000 |
2014/06/17 | 407 | 413 | 406 | 413 | 169,000 |
2014/06/16 | 408 | 408 | 403 | 405 | 155,000 |
2014/06/13 | 400 | 409 | 400 | 408 | 414,000 |
2014/06/12 | 410 | 411 | 403 | 405 | 174,000 |
2014/06/11 | 406 | 410 | 405 | 410 | 174,000 |
2014/06/10 | 403 | 407 | 402 | 404 | 137,000 |
2014/06/09 | 405 | 406 | 401 | 402 | 101,000 |
2014/06/06 | 402 | 404 | 402 | 404 | 185,000 |
2014/06/05 | 399 | 403 | 398 | 402 | 141,000 |
2014/06/04 | 399 | 399 | 396 | 399 | 88,000 |
2014/06/03 | 400 | 402 | 398 | 399 | 192,000 |
2014/06/02 | 398 | 400 | 396 | 400 | 190,000 |
2014/05/30 | 389 | 395 | 389 | 392 | 246,000 |
2014/05/29 | 390 | 393 | 387 | 392 | 122,000 |
2014/05/28 | 391 | 397 | 390 | 390 | 274,000 |
2014/05/27 | 385 | 392 | 384 | 389 | 229,000 |
2014/05/26 | 390 | 391 | 379 | 382 | 327,000 |
2014/05/23 | 387 | 393 | 384 | 391 | 297,000 |
2014/05/22 | 377 | 386 | 375 | 385 | 291,000 |
2014/05/21 | 368 | 374 | 368 | 374 | 127,000 |
2014/05/20 | 370 | 373 | 366 | 370 | 198,000 |
2014/05/19 | 368 | 373 | 368 | 370 | 157,000 |
2014/05/16 | 376 | 376 | 366 | 368 | 316,000 |
2014/05/15 | 378 | 383 | 375 | 381 | 156,000 |
2014/05/14 | 381 | 388 | 378 | 382 | 98,000 |
2014/05/13 | 374 | 384 | 374 | 381 | 173,000 |
2014/05/12 | 375 | 378 | 372 | 374 | 184,000 |
2014/05/09 | 371 | 382 | 371 | 376 | 167,000 |
2014/05/08 | 371 | 374 | 371 | 372 | 143,000 |
2014/05/07 | 381 | 384 | 369 | 370 | 316,000 |
2014/05/02 | 388 | 389 | 383 | 388 | 155,000 |
2014/05/01 | 385 | 391 | 383 | 386 | 424,000 |
2014/04/30 | 380 | 385 | 379 | 383 | 166,000 |
2014/04/28 | 379 | 381 | 374 | 380 | 208,000 |
2014/04/25 | 380 | 386 | 379 | 384 | 185,000 |
2014/04/24 | 380 | 384 | 376 | 379 | 261,000 |
2014/04/23 | 374 | 378 | 374 | 378 | 253,000 |
2014/04/22 | 377 | 379 | 371 | 371 | 204,000 |
2014/04/21 | 375 | 380 | 374 | 376 | 181,000 |
2014/04/18 | 373 | 375 | 371 | 375 | 110,000 |
2014/04/17 | 372 | 373 | 367 | 372 | 153,000 |
2014/04/16 | 366 | 370 | 366 | 370 | 138,000 |
2014/04/15 | 365 | 366 | 359 | 362 | 160,000 |
2014/04/14 | 361 | 368 | 361 | 362 | 141,000 |
2014/04/11 | 367 | 369 | 361 | 365 | 269,000 |
2014/04/10 | 373 | 379 | 370 | 370 | 142,000 |
2014/04/09 | 376 | 378 | 369 | 371 | 375,000 |
2014/04/08 | 383 | 386 | 380 | 383 | 327,000 |
2014/04/07 | 393 | 396 | 387 | 388 | 385,000 |
2014/04/04 | 402 | 407 | 399 | 400 | 566,000 |
2014/04/03 | 399 | 405 | 395 | 402 | 469,000 |
2014/04/02 | 399 | 406 | 395 | 395 | 814,000 |
2014/04/01 | 392 | 397 | 391 | 396 | 593,000 |
2014/03/31 | 390 | 391 | 386 | 389 | 520,000 |
2014/03/28 | 377 | 388 | 375 | 384 | 555,000 |
2014/03/27 | 367 | 379 | 361 | 378 | 589,000 |
2014/03/26 | 374 | 376 | 362 | 365 | 478,000 |
2014/03/25 | 369 | 378 | 356 | 369 | 530,000 |
2014/03/24 | 348 | 369 | 348 | 367 | 581,000 |
2014/03/20 | 346 | 346 | 340 | 344 | 452,000 |
2014/03/19 | 339 | 348 | 339 | 346 | 361,000 |
2014/03/18 | 344 | 347 | 337 | 346 | 306,000 |
2014/03/17 | 335 | 338 | 334 | 337 | 306,000 |
2014/03/14 | 343 | 345 | 337 | 337 | 581,000 |
2014/03/13 | 345 | 351 | 345 | 347 | 113,000 |
2014/03/12 | 350 | 352 | 348 | 349 | 167,000 |
2014/03/11 | 354 | 357 | 352 | 355 | 120,000 |
2014/03/10 | 351 | 353 | 350 | 351 | 96,000 |
2014/03/07 | 355 | 356 | 349 | 351 | 330,000 |
2014/03/06 | 352 | 358 | 350 | 350 | 437,000 |
2014/03/05 | 361 | 364 | 350 | 351 | 302,000 |
2014/03/04 | 359 | 362 | 355 | 355 | 368,000 |
2014/03/03 | 358 | 359 | 352 | 359 | 201,000 |
2014/02/28 | 362 | 365 | 355 | 361 | 286,000 |
2014/02/27 | 358 | 366 | 357 | 360 | 149,000 |
2014/02/26 | 359 | 370 | 359 | 363 | 270,000 |
2014/02/25 | 363 | 367 | 358 | 367 | 185,000 |
2014/02/24 | 361 | 365 | 354 | 357 | 269,000 |
2014/02/21 | 353 | 360 | 352 | 359 | 224,000 |
2014/02/20 | 355 | 355 | 347 | 348 | 167,000 |
2014/02/19 | 358 | 358 | 354 | 356 | 116,000 |
2014/02/18 | 348 | 360 | 348 | 359 | 230,000 |
2014/02/17 | 343 | 350 | 339 | 348 | 100,000 |
2014/02/14 | 351 | 353 | 341 | 342 | 244,000 |
2014/02/13 | 353 | 354 | 347 | 348 | 83,000 |
2014/02/12 | 352 | 356 | 349 | 352 | 127,000 |
2014/02/10 | 354 | 357 | 342 | 348 | 185,000 |
2014/02/07 | 344 | 349 | 344 | 348 | 198,000 |
2014/02/06 | 338 | 347 | 337 | 342 | 237,000 |
2014/02/05 | 338 | 343 | 334 | 337 | 468,000 |
2014/02/04 | 351 | 352 | 336 | 336 | 482,000 |
2014/02/03 | 357 | 360 | 355 | 355 | 254,000 |
2014/01/31 | 360 | 363 | 359 | 361 | 199,000 |
2014/01/30 | 361 | 361 | 356 | 359 | 350,000 |
2014/01/29 | 360 | 366 | 360 | 365 | 170,000 |
2014/01/28 | 363 | 365 | 358 | 358 | 350,000 |
2014/01/27 | 366 | 366 | 357 | 360 | 428,000 |
2014/01/24 | 378 | 380 | 372 | 372 | 362,000 |
2014/01/23 | 389 | 389 | 378 | 378 | 221,000 |
2014/01/22 | 393 | 393 | 387 | 390 | 204,000 |
2014/01/21 | 392 | 395 | 392 | 393 | 157,000 |
2014/01/20 | 387 | 392 | 387 | 390 | 123,000 |
2014/01/17 | 387 | 389 | 383 | 388 | 166,000 |
2014/01/16 | 392 | 393 | 387 | 387 | 165,000 |
2014/01/15 | 390 | 391 | 385 | 390 | 258,000 |
2014/01/14 | 395 | 395 | 387 | 387 | 264,000 |
2014/01/10 | 390 | 399 | 387 | 398 | 298,000 |
2014/01/09 | 394 | 395 | 389 | 392 | 142,000 |
2014/01/08 | 394 | 397 | 390 | 397 | 193,000 |
2014/01/07 | 395 | 396 | 388 | 389 | 171,000 |
2014/01/06 | 393 | 399 | 391 | 395 | 240,000 |