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 |
|---|---|---|---|---|---|
| 2026/05/29 | 1,710 | 1,751 | 1,686 | 1,686 | 461,100 |
| 2026/05/28 | 1,730 | 1,730 | 1,671 | 1,719 | 428,400 |
| 2026/05/27 | 1,735 | 1,764 | 1,698 | 1,728 | 372,100 |
| 2026/05/26 | 1,730 | 1,763 | 1,692 | 1,742 | 367,500 |
| 2026/05/25 | 1,768 | 1,786 | 1,733 | 1,745 | 430,600 |
| 2026/05/22 | 1,776 | 1,791 | 1,755 | 1,762 | 356,200 |
| 2026/05/21 | 1,723 | 1,785 | 1,723 | 1,758 | 717,500 |
| 2026/05/20 | 1,686 | 1,700 | 1,654 | 1,698 | 706,500 |
| 2026/05/19 | 1,665 | 1,692 | 1,654 | 1,667 | 438,300 |
| 2026/05/18 | 1,665 | 1,667 | 1,617 | 1,627 | 362,200 |
| 2026/05/15 | 1,632 | 1,665 | 1,629 | 1,655 | 387,100 |
| 2026/05/14 | 1,628 | 1,637 | 1,598 | 1,632 | 465,600 |
| 2026/05/13 | 1,628 | 1,661 | 1,627 | 1,657 | 412,100 |
| 2026/05/12 | 1,640 | 1,667 | 1,634 | 1,645 | 323,600 |
| 2026/05/11 | 1,623 | 1,680 | 1,622 | 1,644 | 1,057,200 |
| 2026/05/08 | 1,490 | 1,624 | 1,440 | 1,619 | 1,236,500 |
| 2026/05/07 | 1,509 | 1,521 | 1,478 | 1,504 | 702,600 |
| 2026/05/01 | 1,471 | 1,483 | 1,443 | 1,466 | 609,800 |
| 2026/04/30 | 1,504 | 1,507 | 1,464 | 1,487 | 613,800 |
| 2026/04/28 | 1,448 | 1,516 | 1,439 | 1,516 | 547,400 |
| 2026/04/27 | 1,422 | 1,441 | 1,404 | 1,431 | 375,100 |
| 2026/04/24 | 1,459 | 1,468 | 1,428 | 1,448 | 334,100 |
| 2026/04/23 | 1,459 | 1,473 | 1,435 | 1,465 | 383,900 |
| 2026/04/22 | 1,520 | 1,525 | 1,466 | 1,473 | 437,500 |
| 2026/04/21 | 1,542 | 1,549 | 1,522 | 1,524 | 428,600 |
| 2026/04/20 | 1,571 | 1,573 | 1,535 | 1,538 | 407,600 |
| 2026/04/17 | 1,575 | 1,577 | 1,550 | 1,561 | 451,900 |
| 2026/04/16 | 1,590 | 1,603 | 1,564 | 1,568 | 468,100 |
| 2026/04/15 | 1,565 | 1,599 | 1,564 | 1,578 | 494,100 |
| 2026/04/14 | 1,541 | 1,554 | 1,526 | 1,547 | 426,700 |
| 2026/04/13 | 1,511 | 1,550 | 1,511 | 1,540 | 327,800 |
| 2026/04/10 | 1,537 | 1,556 | 1,520 | 1,526 | 484,500 |
| 2026/04/09 | 1,530 | 1,548 | 1,506 | 1,516 | 620,600 |
| 2026/04/08 | 1,565 | 1,571 | 1,522 | 1,530 | 593,400 |
| 2026/04/07 | 1,498 | 1,515 | 1,488 | 1,509 | 350,500 |
| 2026/04/06 | 1,472 | 1,497 | 1,472 | 1,480 | 290,100 |
| 2026/04/03 | 1,479 | 1,492 | 1,466 | 1,466 | 265,300 |
| 2026/03/27 | 7,310 | 7,530 | 7,310 | 7,440 | 145,800 |
| 2026/03/26 | 7,510 | 7,520 | 7,310 | 7,400 | 111,700 |
| 2026/03/25 | 7,280 | 7,590 | 7,270 | 7,400 | 163,000 |
| 2026/03/24 | 7,080 | 7,170 | 7,040 | 7,130 | 73,600 |
| 2026/03/23 | 6,800 | 6,930 | 6,740 | 6,890 | 110,000 |
| 2026/03/19 | 7,230 | 7,250 | 7,110 | 7,130 | 100,500 |
| 2026/03/18 | 7,230 | 7,370 | 7,200 | 7,370 | 93,200 |
| 2026/03/17 | 7,130 | 7,220 | 7,070 | 7,110 | 72,900 |
| 2026/03/16 | 7,050 | 7,100 | 6,990 | 7,090 | 58,300 |
| 2026/03/13 | 6,900 | 7,140 | 6,860 | 7,090 | 118,600 |
| 2026/03/12 | 7,200 | 7,230 | 6,930 | 6,970 | 129,800 |
| 2026/03/11 | 7,310 | 7,430 | 7,280 | 7,290 | 97,400 |
| 2026/03/10 | 7,060 | 7,340 | 7,060 | 7,270 | 102,400 |
| 2026/03/09 | 6,780 | 6,940 | 6,670 | 6,860 | 204,700 |
| 2026/03/06 | 7,330 | 7,390 | 7,210 | 7,330 | 125,600 |
| 2026/03/05 | 7,200 | 7,410 | 7,170 | 7,340 | 181,700 |
| 2026/03/04 | 7,160 | 7,230 | 6,710 | 6,870 | 203,800 |
| 2026/03/03 | 7,370 | 7,570 | 7,310 | 7,430 | 126,600 |
| 2026/03/02 | 7,170 | 7,390 | 7,130 | 7,370 | 181,000 |
| 2026/02/27 | 7,470 | 7,650 | 7,350 | 7,650 | 180,900 |
| 2026/02/26 | 7,260 | 7,330 | 7,210 | 7,320 | 67,400 |
| 2026/02/25 | 7,320 | 7,330 | 7,160 | 7,160 | 136,000 |
| 2026/02/24 | 7,490 | 7,530 | 7,190 | 7,380 | 121,400 |
| 2026/02/20 | 7,450 | 7,550 | 7,410 | 7,490 | 102,400 |
| 2026/02/19 | 7,360 | 7,570 | 7,330 | 7,560 | 84,700 |
| 2026/02/18 | 7,310 | 7,380 | 7,270 | 7,310 | 72,200 |
| 2026/02/17 | 7,320 | 7,390 | 7,200 | 7,200 | 77,100 |
| 2026/02/16 | 7,540 | 7,540 | 7,230 | 7,310 | 131,000 |
| 2026/02/13 | 7,680 | 7,720 | 7,470 | 7,490 | 133,400 |
| 2026/02/12 | 7,440 | 7,730 | 7,430 | 7,690 | 122,300 |
| 2026/02/10 | 7,410 | 7,520 | 7,390 | 7,420 | 120,700 |
| 2026/02/09 | 7,390 | 7,420 | 7,230 | 7,410 | 114,500 |
| 2026/02/06 | 6,990 | 7,190 | 6,970 | 7,190 | 104,200 |
| 2026/02/05 | 6,980 | 7,120 | 6,920 | 7,070 | 110,000 |
| 2026/02/04 | 6,760 | 6,900 | 6,690 | 6,880 | 138,900 |
| 2026/02/03 | 6,770 | 6,890 | 6,690 | 6,760 | 180,600 |
| 2026/02/02 | 6,750 | 6,830 | 6,570 | 6,570 | 137,200 |
| 2026/01/30 | 6,690 | 6,710 | 6,620 | 6,660 | 114,000 |
| 2026/01/29 | 6,630 | 6,690 | 6,590 | 6,680 | 111,000 |
| 2026/01/28 | 6,660 | 6,700 | 6,610 | 6,610 | 65,900 |
| 2026/01/27 | 6,620 | 6,740 | 6,570 | 6,710 | 66,100 |
| 2026/01/26 | 6,720 | 6,740 | 6,620 | 6,650 | 94,500 |
| 2026/01/23 | 6,750 | 6,880 | 6,750 | 6,810 | 98,000 |
| 2026/01/22 | 6,650 | 6,810 | 6,650 | 6,750 | 157,000 |
| 2026/01/21 | 6,540 | 6,610 | 6,480 | 6,550 | 112,500 |
| 2026/01/20 | 6,720 | 6,780 | 6,620 | 6,720 | 110,900 |
| 2026/01/19 | 6,720 | 6,780 | 6,670 | 6,720 | 100,300 |
| 2026/01/16 | 6,600 | 6,720 | 6,570 | 6,720 | 78,400 |
| 2026/01/15 | 6,460 | 6,610 | 6,460 | 6,570 | 93,100 |
| 2026/01/14 | 6,440 | 6,480 | 6,320 | 6,460 | 117,500 |
| 2026/01/13 | 6,410 | 6,450 | 6,350 | 6,400 | 90,100 |
| 2026/01/09 | 6,190 | 6,240 | 6,180 | 6,210 | 65,500 |
| 2026/01/08 | 6,190 | 6,230 | 6,150 | 6,160 | 87,500 |
| 2026/01/07 | 6,060 | 6,210 | 6,060 | 6,190 | 88,100 |
| 2026/01/06 | 6,110 | 6,160 | 6,090 | 6,100 | 146,900 |
| 2026/01/05 | 5,960 | 6,050 | 5,960 | 6,020 | 110,700 |
| 2025/12/30 | 5,990 | 6,100 | 5,960 | 5,960 | 97,800 |
| 2025/12/29 | 5,850 | 6,020 | 5,830 | 5,990 | 89,200 |
| 2025/12/26 | 5,860 | 5,900 | 5,820 | 5,850 | 68,300 |
| 2025/12/25 | 5,880 | 5,890 | 5,830 | 5,850 | 34,600 |
| 2025/12/24 | 5,900 | 5,930 | 5,810 | 5,870 | 61,300 |
| 2025/12/23 | 5,910 | 5,990 | 5,890 | 5,920 | 60,700 |
| 2025/12/22 | 5,980 | 5,990 | 5,910 | 5,930 | 64,900 |
| 2025/12/19 | 5,850 | 5,920 | 5,800 | 5,880 | 79,200 |
| 2025/12/18 | 5,840 | 5,860 | 5,740 | 5,770 | 63,200 |
| 2025/12/17 | 5,840 | 5,870 | 5,740 | 5,820 | 62,400 |
| 2025/12/16 | 6,000 | 6,000 | 5,810 | 5,820 | 87,400 |
| 2025/12/15 | 5,780 | 5,930 | 5,780 | 5,900 | 123,800 |
| 2025/12/12 | 5,810 | 5,820 | 5,720 | 5,780 | 179,600 |
| 2025/12/11 | 5,830 | 5,830 | 5,670 | 5,690 | 87,000 |
| 2025/12/10 | 5,830 | 5,840 | 5,750 | 5,770 | 83,700 |
| 2025/12/09 | 5,770 | 5,820 | 5,760 | 5,800 | 81,800 |
| 2025/12/08 | 5,800 | 5,850 | 5,680 | 5,770 | 95,700 |
| 2025/12/05 | 5,710 | 5,780 | 5,710 | 5,770 | 71,300 |
| 2025/12/04 | 5,640 | 5,800 | 5,630 | 5,760 | 93,500 |
| 2025/12/03 | 5,710 | 5,710 | 5,600 | 5,640 | 77,900 |
| 2025/12/02 | 5,750 | 5,790 | 5,650 | 5,700 | 72,000 |
| 2025/12/01 | 5,760 | 5,880 | 5,730 | 5,740 | 108,100 |
| 2025/11/28 | 5,590 | 5,670 | 5,560 | 5,660 | 97,200 |
| 2025/11/27 | 5,520 | 5,650 | 5,510 | 5,550 | 92,600 |
| 2025/11/26 | 5,490 | 5,520 | 5,440 | 5,490 | 78,100 |
| 2025/11/25 | 5,330 | 5,420 | 5,330 | 5,400 | 87,300 |
| 2025/11/21 | 5,190 | 5,320 | 5,190 | 5,320 | 72,200 |
| 2025/11/20 | 5,200 | 5,240 | 5,170 | 5,200 | 48,000 |
| 2025/11/19 | 5,140 | 5,190 | 5,070 | 5,120 | 67,800 |
| 2025/11/18 | 5,220 | 5,220 | 5,050 | 5,100 | 112,900 |
| 2025/11/17 | 5,310 | 5,350 | 5,250 | 5,250 | 70,000 |
| 2025/11/14 | 5,240 | 5,330 | 5,220 | 5,290 | 75,900 |
| 2025/11/13 | 5,220 | 5,300 | 5,220 | 5,260 | 49,000 |
| 2025/11/12 | 5,180 | 5,300 | 5,180 | 5,210 | 86,400 |
| 2025/11/11 | 5,270 | 5,300 | 5,130 | 5,160 | 136,400 |
| 2025/11/10 | 5,280 | 5,400 | 5,210 | 5,350 | 135,800 |
| 2025/11/07 | 5,250 | 5,320 | 5,150 | 5,200 | 121,800 |
| 2025/11/06 | 5,130 | 5,400 | 5,110 | 5,340 | 127,200 |
| 2025/11/05 | 5,190 | 5,210 | 4,965 | 5,130 | 113,900 |
| 2025/11/04 | 5,100 | 5,260 | 5,080 | 5,190 | 108,800 |
| 2025/10/31 | 5,130 | 5,160 | 5,080 | 5,130 | 85,500 |
| 2025/10/30 | 5,050 | 5,150 | 5,030 | 5,130 | 127,700 |
| 2025/10/29 | 5,110 | 5,110 | 4,975 | 4,995 | 91,000 |
| 2025/10/28 | 5,150 | 5,170 | 5,080 | 5,100 | 97,100 |
| 2025/10/27 | 5,020 | 5,150 | 5,020 | 5,110 | 101,500 |
| 2025/10/24 | 5,010 | 5,030 | 4,985 | 4,995 | 62,100 |
| 2025/10/23 | 4,975 | 5,050 | 4,965 | 5,020 | 61,700 |
| 2025/10/22 | 5,000 | 5,070 | 4,990 | 5,000 | 103,700 |
| 2025/10/21 | 5,050 | 5,080 | 5,000 | 5,010 | 103,000 |
| 2025/10/20 | 4,915 | 5,080 | 4,880 | 5,080 | 149,900 |
| 2025/10/17 | 4,735 | 4,850 | 4,690 | 4,830 | 120,900 |
| 2025/10/16 | 4,855 | 4,895 | 4,820 | 4,865 | 107,700 |
| 2025/10/15 | 4,700 | 4,810 | 4,685 | 4,785 | 87,900 |
| 2025/10/14 | 4,735 | 4,750 | 4,625 | 4,680 | 162,600 |
| 2025/10/10 | 4,830 | 4,910 | 4,805 | 4,805 | 176,400 |
| 2025/10/09 | 4,885 | 4,990 | 4,865 | 4,970 | 119,500 |
| 2025/10/08 | 4,865 | 4,940 | 4,865 | 4,895 | 121,700 |
| 2025/10/07 | 4,945 | 5,000 | 4,835 | 4,835 | 179,800 |
| 2025/10/06 | 5,070 | 5,110 | 4,905 | 4,945 | 313,300 |
| 2025/10/03 | 4,845 | 4,900 | 4,845 | 4,855 | 61,000 |
| 2025/10/02 | 4,910 | 4,935 | 4,825 | 4,865 | 88,800 |
| 2025/10/01 | 5,020 | 5,030 | 4,895 | 4,940 | 114,100 |
| 2025/09/30 | 4,990 | 5,120 | 4,935 | 5,090 | 118,800 |
| 2025/09/29 | 5,020 | 5,030 | 4,925 | 4,970 | 106,300 |
| 2025/09/26 | 4,970 | 5,120 | 4,970 | 5,120 | 165,300 |
| 2025/09/25 | 4,900 | 4,970 | 4,900 | 4,970 | 80,200 |
| 2025/09/24 | 4,930 | 4,935 | 4,895 | 4,900 | 58,000 |
| 2025/09/22 | 4,900 | 4,970 | 4,900 | 4,930 | 69,600 |
| 2025/09/19 | 4,875 | 4,955 | 4,860 | 4,925 | 125,300 |
| 2025/09/18 | 4,880 | 4,915 | 4,820 | 4,850 | 83,600 |
| 2025/09/17 | 4,955 | 4,955 | 4,870 | 4,875 | 82,900 |
| 2025/09/16 | 4,985 | 5,020 | 4,960 | 4,970 | 68,100 |
| 2025/09/12 | 5,040 | 5,040 | 4,975 | 4,985 | 91,500 |
| 2025/09/11 | 5,000 | 5,030 | 4,950 | 4,985 | 46,500 |
| 2025/09/10 | 4,900 | 5,020 | 4,900 | 5,000 | 86,600 |
| 2025/09/09 | 4,940 | 4,990 | 4,870 | 4,890 | 94,200 |
| 2025/09/08 | 4,935 | 4,970 | 4,890 | 4,970 | 80,300 |
| 2025/09/05 | 4,940 | 4,970 | 4,900 | 4,915 | 59,800 |
| 2025/09/04 | 4,890 | 4,945 | 4,870 | 4,930 | 69,200 |
| 2025/09/03 | 5,010 | 5,010 | 4,840 | 4,880 | 152,800 |
| 2025/09/02 | 4,975 | 5,040 | 4,930 | 5,010 | 76,000 |
| 2025/09/01 | 4,970 | 5,020 | 4,900 | 4,925 | 64,100 |
| 2025/08/29 | 5,020 | 5,040 | 4,970 | 4,970 | 64,500 |
| 2025/08/28 | 4,950 | 5,020 | 4,925 | 5,000 | 63,500 |
| 2025/08/27 | 4,940 | 5,020 | 4,930 | 4,955 | 198,100 |
| 2025/08/26 | 4,995 | 5,030 | 4,900 | 4,950 | 98,400 |
| 2025/08/25 | 5,100 | 5,130 | 4,995 | 4,995 | 80,000 |
| 2025/08/22 | 4,930 | 5,070 | 4,905 | 5,040 | 135,000 |
| 2025/08/21 | 4,845 | 4,895 | 4,810 | 4,885 | 75,400 |
| 2025/08/20 | 4,815 | 4,845 | 4,775 | 4,835 | 54,400 |
| 2025/08/19 | 4,990 | 4,990 | 4,800 | 4,800 | 128,800 |
| 2025/08/18 | 4,955 | 5,010 | 4,935 | 4,990 | 172,200 |
| 2025/08/15 | 4,850 | 4,960 | 4,850 | 4,930 | 126,600 |
| 2025/08/14 | 4,730 | 4,830 | 4,680 | 4,830 | 121,200 |
| 2025/08/13 | 4,660 | 4,775 | 4,640 | 4,730 | 101,800 |
| 2025/08/12 | 4,680 | 4,690 | 4,615 | 4,650 | 82,000 |
| 2025/08/08 | 4,640 | 4,685 | 4,605 | 4,630 | 95,600 |
| 2025/08/07 | 4,565 | 4,670 | 4,545 | 4,640 | 91,500 |
| 2025/08/06 | 4,555 | 4,590 | 4,540 | 4,565 | 70,100 |
| 2025/08/05 | 4,545 | 4,575 | 4,500 | 4,550 | 55,700 |
| 2025/08/04 | 4,445 | 4,510 | 4,430 | 4,510 | 91,800 |
| 2025/08/01 | 4,565 | 4,610 | 4,510 | 4,580 | 105,700 |
| 2025/07/31 | 4,565 | 4,695 | 4,550 | 4,570 | 523,000 |
| 2025/07/30 | 4,645 | 4,705 | 4,645 | 4,670 | 163,100 |
| 2025/07/29 | 4,555 | 4,685 | 4,525 | 4,645 | 128,000 |
| 2025/07/28 | 4,780 | 4,795 | 4,560 | 4,560 | 156,200 |
| 2025/07/25 | 4,765 | 4,830 | 4,760 | 4,780 | 146,600 |