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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,415 | 4,475 | 4,415 | 4,450 | 19,800 |
| 2016/12/29 | 4,490 | 4,505 | 4,430 | 4,455 | 27,600 |
| 2016/12/28 | 4,500 | 4,520 | 4,460 | 4,515 | 20,300 |
| 2016/12/27 | 4,455 | 4,545 | 4,455 | 4,495 | 29,000 |
| 2016/12/26 | 4,520 | 4,565 | 4,485 | 4,500 | 29,900 |
| 2016/12/22 | 4,570 | 4,585 | 4,515 | 4,545 | 45,400 |
| 2016/12/21 | 4,565 | 4,595 | 4,535 | 4,555 | 61,000 |
| 2016/12/20 | 4,535 | 4,565 | 4,495 | 4,560 | 36,200 |
| 2016/12/19 | 4,535 | 4,555 | 4,505 | 4,540 | 33,500 |
| 2016/12/16 | 4,500 | 4,555 | 4,500 | 4,535 | 68,200 |
| 2016/12/15 | 4,480 | 4,540 | 4,470 | 4,540 | 48,200 |
| 2016/12/14 | 4,525 | 4,525 | 4,435 | 4,495 | 35,200 |
| 2016/12/13 | 4,480 | 4,545 | 4,470 | 4,530 | 44,200 |
| 2016/12/12 | 4,555 | 4,575 | 4,435 | 4,510 | 46,500 |
| 2016/12/09 | 4,550 | 4,585 | 4,525 | 4,580 | 67,000 |
| 2016/12/08 | 4,500 | 4,530 | 4,475 | 4,530 | 60,200 |
| 2016/12/07 | 4,310 | 4,460 | 4,310 | 4,455 | 44,800 |
| 2016/12/06 | 4,285 | 4,340 | 4,260 | 4,290 | 39,000 |
| 2016/12/05 | 4,255 | 4,265 | 4,190 | 4,250 | 42,100 |
| 2016/12/02 | 4,205 | 4,295 | 4,205 | 4,290 | 43,200 |
| 2016/12/01 | 4,200 | 4,270 | 4,170 | 4,195 | 36,100 |
| 2016/11/30 | 4,175 | 4,195 | 4,150 | 4,155 | 40,700 |
| 2016/11/29 | 4,150 | 4,175 | 4,115 | 4,125 | 23,500 |
| 2016/11/28 | 4,125 | 4,200 | 4,085 | 4,195 | 41,900 |
| 2016/11/25 | 4,085 | 4,130 | 4,055 | 4,125 | 40,300 |
| 2016/11/24 | 4,140 | 4,140 | 4,000 | 4,060 | 27,300 |
| 2016/11/22 | 4,110 | 4,120 | 4,060 | 4,090 | 34,500 |
| 2016/11/21 | 4,125 | 4,165 | 4,110 | 4,155 | 30,900 |
| 2016/11/18 | 4,135 | 4,190 | 4,065 | 4,130 | 36,900 |
| 2016/11/17 | 4,080 | 4,095 | 4,000 | 4,085 | 36,200 |
| 2016/11/16 | 4,040 | 4,150 | 4,035 | 4,145 | 64,200 |
| 2016/11/15 | 4,000 | 4,050 | 3,970 | 4,025 | 64,800 |
| 2016/11/14 | 3,865 | 4,000 | 3,850 | 4,000 | 49,300 |
| 2016/11/11 | 3,940 | 4,000 | 3,800 | 3,865 | 50,500 |
| 2016/11/10 | 3,940 | 3,940 | 3,815 | 3,910 | 32,400 |
| 2016/11/09 | 3,900 | 3,910 | 3,630 | 3,680 | 55,000 |
| 2016/11/08 | 3,850 | 3,915 | 3,830 | 3,875 | 28,400 |
| 2016/11/07 | 3,835 | 3,870 | 3,800 | 3,835 | 21,700 |
| 2016/11/04 | 3,745 | 3,785 | 3,695 | 3,765 | 26,900 |
| 2016/11/02 | 3,850 | 3,875 | 3,785 | 3,815 | 29,500 |
| 2016/11/01 | 3,930 | 3,930 | 3,835 | 3,860 | 38,000 |
| 2016/10/31 | 3,990 | 4,000 | 3,945 | 3,995 | 26,000 |
| 2016/10/28 | 3,990 | 4,000 | 3,950 | 4,000 | 52,700 |
| 2016/10/27 | 3,935 | 3,960 | 3,900 | 3,950 | 12,500 |
| 2016/10/26 | 3,935 | 3,940 | 3,875 | 3,925 | 22,900 |
| 2016/10/25 | 3,875 | 3,965 | 3,875 | 3,945 | 37,700 |
| 2016/10/24 | 3,925 | 3,925 | 3,845 | 3,900 | 27,800 |
| 2016/10/21 | 3,940 | 3,995 | 3,805 | 3,915 | 39,100 |
| 2016/10/20 | 3,880 | 3,935 | 3,865 | 3,930 | 25,200 |
| 2016/10/19 | 3,890 | 3,890 | 3,840 | 3,870 | 11,500 |
| 2016/10/18 | 3,850 | 3,890 | 3,835 | 3,890 | 13,700 |
| 2016/10/17 | 3,860 | 3,895 | 3,800 | 3,845 | 15,900 |
| 2016/10/14 | 3,810 | 3,865 | 3,780 | 3,850 | 28,200 |
| 2016/10/13 | 3,755 | 3,820 | 3,715 | 3,805 | 25,100 |
| 2016/10/12 | 3,780 | 3,795 | 3,740 | 3,765 | 14,400 |
| 2016/10/11 | 3,800 | 3,850 | 3,775 | 3,810 | 14,600 |
| 2016/10/07 | 3,790 | 3,840 | 3,780 | 3,825 | 19,800 |
| 2016/10/06 | 3,785 | 3,840 | 3,775 | 3,795 | 16,600 |
| 2016/10/05 | 3,675 | 3,790 | 3,670 | 3,770 | 27,900 |
| 2016/10/04 | 3,630 | 3,770 | 3,630 | 3,705 | 31,800 |
| 2016/10/03 | 3,575 | 3,675 | 3,565 | 3,595 | 25,000 |
| 2016/09/30 | 3,765 | 3,765 | 3,560 | 3,560 | 41,800 |
| 2016/09/29 | 3,780 | 3,835 | 3,690 | 3,795 | 23,900 |
| 2016/09/28 | 3,845 | 3,845 | 3,680 | 3,760 | 23,500 |
| 2016/09/28 | 1 -> 0.10 分割 | ||||
| 2016/09/27 | 385 | 389 | 369 | 389 | 392,000 |
| 2016/09/26 | 394 | 398 | 389 | 393 | 237,000 |
| 2016/09/23 | 396 | 400 | 385 | 400 | 547,000 |
| 2016/09/21 | 370 | 395 | 355 | 395 | 492,000 |
| 2016/09/20 | 365 | 380 | 361 | 367 | 448,000 |
| 2016/09/16 | 353 | 371 | 349 | 369 | 325,000 |
| 2016/09/15 | 353 | 353 | 343 | 345 | 226,000 |
| 2016/09/14 | 349 | 358 | 346 | 354 | 157,000 |
| 2016/09/13 | 361 | 362 | 350 | 355 | 81,000 |
| 2016/09/12 | 362 | 364 | 352 | 353 | 131,000 |
| 2016/09/09 | 369 | 373 | 364 | 365 | 190,000 |
| 2016/09/08 | 365 | 369 | 364 | 367 | 130,000 |
| 2016/09/07 | 363 | 368 | 357 | 367 | 139,000 |
| 2016/09/06 | 363 | 368 | 360 | 368 | 126,000 |
| 2016/09/05 | 366 | 367 | 361 | 363 | 100,000 |
| 2016/09/02 | 374 | 374 | 359 | 365 | 197,000 |
| 2016/09/01 | 367 | 377 | 366 | 374 | 204,000 |
| 2016/08/31 | 360 | 366 | 359 | 365 | 136,000 |
| 2016/08/30 | 351 | 358 | 351 | 356 | 62,000 |
| 2016/08/29 | 353 | 357 | 348 | 353 | 127,000 |
| 2016/08/26 | 340 | 347 | 337 | 347 | 277,000 |
| 2016/08/25 | 341 | 345 | 339 | 342 | 112,000 |
| 2016/08/24 | 345 | 349 | 341 | 341 | 93,000 |
| 2016/08/23 | 351 | 351 | 342 | 344 | 218,000 |
| 2016/08/22 | 348 | 353 | 346 | 353 | 130,000 |
| 2016/08/19 | 349 | 353 | 346 | 347 | 136,000 |
| 2016/08/18 | 346 | 359 | 346 | 348 | 233,000 |
| 2016/08/17 | 343 | 350 | 343 | 350 | 152,000 |
| 2016/08/16 | 355 | 357 | 343 | 343 | 264,000 |
| 2016/08/15 | 370 | 372 | 346 | 353 | 351,000 |
| 2016/08/12 | 387 | 387 | 368 | 370 | 260,000 |
| 2016/08/10 | 389 | 389 | 381 | 384 | 158,000 |
| 2016/08/09 | 394 | 394 | 388 | 394 | 248,000 |
| 2016/08/08 | 382 | 395 | 381 | 395 | 319,000 |
| 2016/08/05 | 375 | 380 | 371 | 375 | 170,000 |
| 2016/08/04 | 371 | 376 | 369 | 375 | 274,000 |
| 2016/08/03 | 374 | 374 | 367 | 369 | 195,000 |
| 2016/08/02 | 394 | 394 | 381 | 382 | 146,000 |
| 2016/08/01 | 397 | 405 | 387 | 401 | 431,000 |
| 2016/07/29 | 368 | 407 | 363 | 405 | 819,000 |
| 2016/07/28 | 372 | 372 | 366 | 367 | 105,000 |
| 2016/07/27 | 368 | 376 | 366 | 376 | 244,000 |
| 2016/07/26 | 364 | 367 | 359 | 365 | 195,000 |
| 2016/07/25 | 360 | 365 | 359 | 365 | 221,000 |
| 2016/07/22 | 362 | 363 | 356 | 358 | 129,000 |
| 2016/07/21 | 363 | 365 | 360 | 364 | 201,000 |
| 2016/07/20 | 359 | 359 | 351 | 358 | 160,000 |
| 2016/07/19 | 360 | 360 | 352 | 358 | 162,000 |
| 2016/07/15 | 355 | 358 | 351 | 356 | 275,000 |
| 2016/07/14 | 350 | 351 | 346 | 349 | 152,000 |
| 2016/07/13 | 347 | 353 | 343 | 350 | 247,000 |
| 2016/07/12 | 339 | 346 | 338 | 341 | 298,000 |
| 2016/07/11 | 316 | 334 | 316 | 332 | 196,000 |
| 2016/07/08 | 318 | 319 | 311 | 311 | 99,000 |
| 2016/07/07 | 314 | 323 | 314 | 318 | 138,000 |
| 2016/07/06 | 321 | 321 | 311 | 316 | 136,000 |
| 2016/07/05 | 329 | 331 | 320 | 325 | 130,000 |
| 2016/07/04 | 337 | 337 | 328 | 332 | 109,000 |
| 2016/07/01 | 329 | 337 | 326 | 334 | 160,000 |
| 2016/06/30 | 337 | 337 | 323 | 326 | 165,000 |
| 2016/06/29 | 330 | 332 | 323 | 329 | 127,000 |
| 2016/06/28 | 318 | 328 | 306 | 322 | 235,000 |
| 2016/06/27 | 318 | 319 | 312 | 317 | 175,000 |
| 2016/06/24 | 343 | 344 | 307 | 308 | 345,000 |
| 2016/06/23 | 335 | 338 | 332 | 338 | 122,000 |
| 2016/06/22 | 340 | 340 | 331 | 333 | 241,000 |
| 2016/06/21 | 326 | 339 | 322 | 339 | 197,000 |
| 2016/06/20 | 323 | 328 | 321 | 326 | 94,000 |
| 2016/06/17 | 314 | 319 | 310 | 318 | 295,000 |
| 2016/06/16 | 321 | 321 | 311 | 311 | 159,000 |
| 2016/06/15 | 311 | 322 | 311 | 318 | 125,000 |
| 2016/06/14 | 318 | 318 | 311 | 314 | 116,000 |
| 2016/06/13 | 327 | 327 | 316 | 316 | 175,000 |
| 2016/06/10 | 342 | 342 | 329 | 333 | 384,000 |
| 2016/06/09 | 336 | 336 | 332 | 334 | 63,000 |
| 2016/06/08 | 337 | 339 | 332 | 339 | 113,000 |
| 2016/06/07 | 334 | 338 | 334 | 337 | 80,000 |
| 2016/06/06 | 325 | 334 | 323 | 334 | 164,000 |
| 2016/06/03 | 329 | 336 | 328 | 331 | 122,000 |
| 2016/06/02 | 340 | 340 | 330 | 331 | 146,000 |
| 2016/06/01 | 337 | 343 | 335 | 340 | 131,000 |
| 2016/05/31 | 335 | 339 | 331 | 339 | 377,000 |
| 2016/05/30 | 340 | 340 | 335 | 336 | 137,000 |
| 2016/05/27 | 334 | 340 | 333 | 338 | 174,000 |
| 2016/05/26 | 339 | 339 | 330 | 333 | 134,000 |
| 2016/05/25 | 331 | 336 | 327 | 335 | 251,000 |
| 2016/05/24 | 331 | 331 | 326 | 327 | 181,000 |
| 2016/05/23 | 321 | 330 | 318 | 330 | 230,000 |
| 2016/05/20 | 318 | 322 | 315 | 321 | 167,000 |
| 2016/05/19 | 320 | 322 | 314 | 318 | 247,000 |
| 2016/05/18 | 306 | 316 | 306 | 313 | 196,000 |
| 2016/05/17 | 302 | 307 | 300 | 306 | 190,000 |
| 2016/05/16 | 305 | 306 | 301 | 301 | 130,000 |
| 2016/05/13 | 311 | 311 | 299 | 299 | 208,000 |
| 2016/05/12 | 312 | 312 | 309 | 311 | 95,000 |
| 2016/05/11 | 318 | 318 | 310 | 313 | 146,000 |
| 2016/05/10 | 305 | 315 | 302 | 315 | 221,000 |
| 2016/05/09 | 297 | 304 | 297 | 302 | 105,000 |
| 2016/05/06 | 301 | 301 | 294 | 297 | 271,000 |
| 2016/05/02 | 301 | 310 | 296 | 297 | 408,000 |
| 2016/04/28 | 334 | 338 | 303 | 309 | 400,000 |
| 2016/04/27 | 330 | 333 | 324 | 329 | 181,000 |
| 2016/04/26 | 331 | 331 | 323 | 328 | 119,000 |
| 2016/04/25 | 330 | 334 | 324 | 333 | 289,000 |
| 2016/04/22 | 321 | 334 | 320 | 328 | 391,000 |
| 2016/04/21 | 318 | 320 | 315 | 320 | 253,000 |
| 2016/04/20 | 317 | 317 | 311 | 314 | 237,000 |
| 2016/04/19 | 304 | 312 | 302 | 312 | 154,000 |
| 2016/04/18 | 298 | 299 | 294 | 296 | 139,000 |
| 2016/04/15 | 305 | 309 | 301 | 307 | 150,000 |
| 2016/04/14 | 298 | 308 | 298 | 308 | 247,000 |
| 2016/04/13 | 292 | 297 | 291 | 294 | 153,000 |
| 2016/04/12 | 281 | 292 | 281 | 290 | 157,000 |
| 2016/04/11 | 286 | 286 | 280 | 282 | 172,000 |
| 2016/04/08 | 282 | 293 | 281 | 289 | 236,000 |
| 2016/04/07 | 287 | 290 | 282 | 288 | 208,000 |
| 2016/04/06 | 285 | 291 | 285 | 287 | 217,000 |
| 2016/04/05 | 298 | 299 | 288 | 289 | 317,000 |
| 2016/04/04 | 299 | 305 | 295 | 301 | 275,000 |
| 2016/04/01 | 309 | 309 | 295 | 296 | 358,000 |
| 2016/03/31 | 308 | 315 | 306 | 306 | 172,000 |
| 2016/03/30 | 311 | 311 | 306 | 308 | 218,000 |
| 2016/03/29 | 308 | 313 | 306 | 311 | 150,000 |
| 2016/03/28 | 305 | 309 | 304 | 309 | 225,000 |
| 2016/03/25 | 306 | 306 | 301 | 303 | 157,000 |
| 2016/03/24 | 313 | 314 | 305 | 305 | 171,000 |
| 2016/03/23 | 321 | 321 | 313 | 315 | 215,000 |
| 2016/03/22 | 317 | 319 | 311 | 317 | 297,000 |
| 2016/03/18 | 312 | 315 | 305 | 315 | 304,000 |
| 2016/03/17 | 311 | 318 | 310 | 311 | 205,000 |
| 2016/03/16 | 318 | 318 | 308 | 308 | 207,000 |
| 2016/03/15 | 317 | 321 | 313 | 319 | 193,000 |
| 2016/03/14 | 311 | 321 | 311 | 317 | 163,000 |
| 2016/03/11 | 301 | 310 | 301 | 308 | 358,000 |
| 2016/03/10 | 300 | 304 | 300 | 303 | 163,000 |
| 2016/03/09 | 302 | 305 | 298 | 298 | 240,000 |
| 2016/03/08 | 309 | 313 | 304 | 306 | 146,000 |
| 2016/03/07 | 313 | 317 | 308 | 310 | 226,000 |
| 2016/03/04 | 309 | 316 | 309 | 312 | 304,000 |
| 2016/03/03 | 303 | 311 | 303 | 311 | 205,000 |
| 2016/03/02 | 299 | 303 | 297 | 302 | 215,000 |
| 2016/03/01 | 295 | 298 | 292 | 295 | 273,000 |
| 2016/02/29 | 304 | 312 | 295 | 295 | 280,000 |
| 2016/02/26 | 312 | 315 | 301 | 302 | 129,000 |
| 2016/02/25 | 301 | 312 | 301 | 309 | 161,000 |
| 2016/02/24 | 297 | 308 | 297 | 301 | 252,000 |
| 2016/02/23 | 307 | 308 | 298 | 299 | 229,000 |
| 2016/02/22 | 302 | 304 | 299 | 301 | 161,000 |
| 2016/02/19 | 313 | 316 | 303 | 303 | 246,000 |
| 2016/02/18 | 318 | 320 | 309 | 318 | 226,000 |
| 2016/02/17 | 314 | 317 | 309 | 313 | 274,000 |
| 2016/02/16 | 309 | 315 | 306 | 310 | 345,000 |
| 2016/02/15 | 306 | 313 | 303 | 308 | 394,000 |
| 2016/02/12 | 302 | 320 | 296 | 296 | 591,000 |
| 2016/02/10 | 316 | 320 | 303 | 304 | 542,000 |
| 2016/02/09 | 320 | 321 | 313 | 319 | 234,000 |
| 2016/02/08 | 310 | 336 | 309 | 335 | 440,000 |
| 2016/02/05 | 320 | 325 | 308 | 314 | 286,000 |
| 2016/02/04 | 325 | 332 | 321 | 321 | 243,000 |
| 2016/02/03 | 330 | 332 | 327 | 330 | 349,000 |
| 2016/02/02 | 331 | 339 | 328 | 333 | 302,000 |
| 2016/02/01 | 348 | 348 | 331 | 333 | 709,000 |
| 2016/01/29 | 343 | 351 | 335 | 348 | 381,000 |
| 2016/01/28 | 340 | 347 | 340 | 343 | 114,000 |
| 2016/01/27 | 338 | 346 | 338 | 342 | 328,000 |
| 2016/01/26 | 339 | 339 | 332 | 333 | 323,000 |
| 2016/01/25 | 350 | 352 | 345 | 346 | 233,000 |
| 2016/01/22 | 345 | 351 | 341 | 350 | 308,000 |
| 2016/01/21 | 345 | 350 | 338 | 339 | 330,000 |
| 2016/01/20 | 355 | 355 | 344 | 344 | 431,000 |
| 2016/01/19 | 354 | 354 | 349 | 352 | 338,000 |
| 2016/01/18 | 350 | 353 | 347 | 352 | 243,000 |
| 2016/01/15 | 361 | 361 | 352 | 353 | 269,000 |
| 2016/01/14 | 355 | 357 | 351 | 357 | 369,000 |
| 2016/01/13 | 356 | 363 | 356 | 358 | 216,000 |
| 2016/01/12 | 360 | 362 | 353 | 353 | 271,000 |
| 2016/01/08 | 363 | 367 | 361 | 361 | 315,000 |
| 2016/01/07 | 369 | 374 | 367 | 368 | 221,000 |
| 2016/01/06 | 376 | 376 | 370 | 372 | 188,000 |
| 2016/01/05 | 374 | 380 | 373 | 376 | 189,000 |
| 2016/01/04 | 375 | 377 | 370 | 370 | 133,000 |