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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/24 | 4,645 | 4,830 | 4,640 | 4,790 | 160,800 |
| 2025/07/23 | 4,600 | 4,635 | 4,530 | 4,605 | 138,300 |
| 2025/07/22 | 4,560 | 4,590 | 4,500 | 4,530 | 103,000 |
| 2025/07/18 | 4,540 | 4,555 | 4,500 | 4,545 | 120,400 |
| 2025/07/17 | 4,425 | 4,575 | 4,415 | 4,510 | 143,100 |
| 2025/07/16 | 4,425 | 4,435 | 4,385 | 4,425 | 80,200 |
| 2025/07/15 | 4,390 | 4,490 | 4,390 | 4,430 | 86,200 |
| 2025/07/14 | 4,390 | 4,400 | 4,335 | 4,385 | 59,800 |
| 2025/07/11 | 4,345 | 4,450 | 4,340 | 4,400 | 105,300 |
| 2025/07/10 | 4,285 | 4,340 | 4,280 | 4,320 | 100,500 |
| 2025/07/09 | 4,205 | 4,335 | 4,180 | 4,280 | 100,200 |
| 2025/07/08 | 4,205 | 4,210 | 4,170 | 4,200 | 58,800 |
| 2025/07/07 | 4,220 | 4,240 | 4,190 | 4,205 | 48,000 |
| 2025/07/04 | 4,195 | 4,245 | 4,175 | 4,245 | 84,000 |
| 2025/07/03 | 4,205 | 4,220 | 4,160 | 4,190 | 76,500 |
| 2025/07/02 | 4,120 | 4,225 | 4,120 | 4,210 | 135,900 |
| 2025/07/01 | 4,070 | 4,160 | 3,985 | 4,150 | 103,700 |
| 2025/06/30 | 4,090 | 4,165 | 4,065 | 4,105 | 107,600 |
| 2025/06/27 | 4,040 | 4,100 | 4,040 | 4,075 | 73,000 |
| 2025/06/26 | 4,005 | 4,055 | 4,000 | 4,050 | 89,800 |
| 2025/06/25 | 3,980 | 4,005 | 3,935 | 3,995 | 82,300 |
| 2025/06/24 | 4,010 | 4,010 | 3,960 | 3,990 | 52,200 |
| 2025/06/23 | 3,950 | 3,985 | 3,935 | 3,960 | 49,000 |
| 2025/06/20 | 3,965 | 3,995 | 3,940 | 3,960 | 98,700 |
| 2025/06/19 | 3,970 | 4,035 | 3,950 | 3,985 | 88,900 |
| 2025/06/18 | 3,990 | 3,990 | 3,920 | 3,950 | 78,200 |
| 2025/06/17 | 3,980 | 3,995 | 3,960 | 3,990 | 68,600 |
| 2025/06/16 | 3,975 | 4,000 | 3,955 | 3,975 | 96,400 |
| 2025/06/13 | 4,005 | 4,010 | 3,950 | 3,965 | 114,200 |
| 2025/06/12 | 4,035 | 4,040 | 3,995 | 4,015 | 90,600 |
| 2025/06/11 | 4,045 | 4,045 | 4,000 | 4,030 | 79,600 |
| 2025/06/10 | 4,100 | 4,105 | 4,045 | 4,050 | 71,300 |
| 2025/06/09 | 4,115 | 4,115 | 4,080 | 4,085 | 51,000 |
| 2025/06/06 | 4,105 | 4,120 | 4,075 | 4,085 | 60,300 |
| 2025/06/05 | 4,105 | 4,125 | 4,040 | 4,100 | 76,600 |
| 2025/06/04 | 4,115 | 4,200 | 4,095 | 4,140 | 131,500 |
| 2025/06/03 | 4,145 | 4,175 | 4,105 | 4,105 | 98,000 |
| 2025/06/02 | 4,090 | 4,125 | 4,060 | 4,120 | 77,500 |
| 2025/05/30 | 4,010 | 4,095 | 4,000 | 4,090 | 172,100 |
| 2025/05/29 | 3,985 | 4,050 | 3,985 | 4,030 | 90,700 |
| 2025/05/28 | 4,000 | 4,030 | 3,970 | 3,985 | 75,900 |
| 2025/05/27 | 3,965 | 3,990 | 3,920 | 3,990 | 58,300 |
| 2025/05/26 | 4,015 | 4,015 | 3,965 | 3,965 | 48,500 |
| 2025/05/23 | 3,970 | 4,040 | 3,960 | 3,995 | 63,600 |
| 2025/05/22 | 3,950 | 3,990 | 3,920 | 3,960 | 65,300 |
| 2025/05/21 | 3,945 | 4,055 | 3,945 | 4,020 | 168,900 |
| 2025/05/20 | 3,905 | 3,935 | 3,855 | 3,910 | 84,500 |
| 2025/05/19 | 3,830 | 3,915 | 3,800 | 3,915 | 105,100 |
| 2025/05/16 | 3,870 | 3,890 | 3,780 | 3,845 | 100,800 |
| 2025/05/15 | 3,950 | 3,960 | 3,845 | 3,870 | 159,600 |
| 2025/05/14 | 3,990 | 4,020 | 3,935 | 4,000 | 91,700 |
| 2025/05/13 | 4,150 | 4,185 | 3,945 | 3,975 | 169,000 |
| 2025/05/12 | 3,965 | 4,055 | 3,905 | 4,010 | 244,100 |
| 2025/05/09 | 3,685 | 3,990 | 3,675 | 3,965 | 373,000 |
| 2025/05/08 | 3,665 | 3,685 | 3,640 | 3,670 | 93,800 |
| 2025/05/07 | 3,650 | 3,755 | 3,620 | 3,735 | 118,800 |
| 2025/05/02 | 3,725 | 3,735 | 3,595 | 3,650 | 152,200 |
| 2025/05/01 | 3,875 | 3,875 | 3,745 | 3,745 | 84,100 |
| 2025/04/30 | 3,830 | 3,910 | 3,825 | 3,890 | 102,000 |
| 2025/04/28 | 3,800 | 3,835 | 3,795 | 3,795 | 50,500 |
| 2025/04/25 | 3,850 | 3,885 | 3,775 | 3,790 | 90,300 |
| 2025/04/24 | 3,880 | 3,915 | 3,820 | 3,825 | 99,400 |
| 2025/04/23 | 3,890 | 3,935 | 3,805 | 3,820 | 131,500 |
| 2025/04/22 | 3,700 | 3,795 | 3,700 | 3,775 | 91,400 |
| 2025/04/21 | 3,685 | 3,725 | 3,665 | 3,725 | 64,800 |
| 2025/04/18 | 3,630 | 3,710 | 3,630 | 3,710 | 66,200 |
| 2025/04/17 | 3,505 | 3,605 | 3,490 | 3,595 | 108,100 |
| 2025/04/16 | 3,545 | 3,580 | 3,445 | 3,455 | 121,700 |
| 2025/04/15 | 3,475 | 3,525 | 3,475 | 3,495 | 86,200 |
| 2025/04/14 | 3,390 | 3,490 | 3,365 | 3,450 | 107,400 |
| 2025/04/11 | 3,295 | 3,360 | 3,230 | 3,350 | 129,300 |
| 2025/04/10 | 3,500 | 3,540 | 3,405 | 3,445 | 192,600 |
| 2025/04/09 | 3,170 | 3,220 | 3,100 | 3,150 | 174,200 |
| 2025/04/08 | 3,225 | 3,410 | 3,220 | 3,305 | 171,700 |
| 2025/04/07 | 2,999 | 3,090 | 2,960 | 3,015 | 262,700 |
| 2025/04/04 | 3,490 | 3,490 | 3,295 | 3,365 | 286,200 |
| 2025/04/03 | 3,645 | 3,715 | 3,560 | 3,660 | 366,200 |
| 2025/04/02 | 3,890 | 3,890 | 3,815 | 3,870 | 101,800 |
| 2025/04/01 | 4,005 | 4,020 | 3,875 | 3,880 | 103,800 |
| 2025/03/31 | 3,970 | 4,020 | 3,890 | 3,950 | 207,600 |
| 2025/03/28 | 4,130 | 4,185 | 4,090 | 4,110 | 159,900 |
| 2025/03/27 | 4,135 | 4,235 | 4,135 | 4,225 | 228,000 |
| 2025/03/26 | 4,210 | 4,230 | 4,160 | 4,175 | 157,200 |
| 2025/03/25 | 4,230 | 4,235 | 4,165 | 4,175 | 133,200 |
| 2025/03/24 | 4,230 | 4,250 | 4,175 | 4,230 | 191,700 |
| 2025/03/21 | 4,055 | 4,245 | 4,050 | 4,235 | 478,400 |
| 2025/03/19 | 3,800 | 3,840 | 3,755 | 3,785 | 83,400 |
| 2025/03/18 | 3,650 | 3,865 | 3,650 | 3,830 | 211,500 |
| 2025/03/17 | 3,650 | 3,675 | 3,630 | 3,640 | 83,400 |
| 2025/03/14 | 3,600 | 3,645 | 3,580 | 3,620 | 111,600 |
| 2025/03/13 | 3,590 | 3,630 | 3,560 | 3,580 | 109,700 |
| 2025/03/12 | 3,520 | 3,590 | 3,485 | 3,560 | 133,000 |
| 2025/03/11 | 3,460 | 3,485 | 3,380 | 3,450 | 129,000 |
| 2025/03/10 | 3,640 | 3,640 | 3,520 | 3,530 | 116,500 |
| 2025/03/07 | 3,600 | 3,655 | 3,575 | 3,630 | 99,500 |
| 2025/03/06 | 3,615 | 3,645 | 3,590 | 3,645 | 93,800 |
| 2025/03/05 | 3,580 | 3,630 | 3,560 | 3,595 | 104,400 |
| 2025/03/04 | 3,605 | 3,655 | 3,565 | 3,565 | 87,000 |
| 2025/03/03 | 3,535 | 3,595 | 3,495 | 3,585 | 84,400 |
| 2025/02/28 | 3,530 | 3,530 | 3,465 | 3,480 | 116,000 |
| 2025/02/27 | 3,535 | 3,550 | 3,510 | 3,535 | 52,300 |
| 2025/02/26 | 3,520 | 3,550 | 3,515 | 3,535 | 79,400 |
| 2025/02/25 | 3,475 | 3,525 | 3,470 | 3,500 | 69,100 |
| 2025/02/21 | 3,555 | 3,560 | 3,515 | 3,535 | 55,900 |
| 2025/02/20 | 3,605 | 3,640 | 3,570 | 3,570 | 64,700 |
| 2025/02/19 | 3,615 | 3,710 | 3,605 | 3,605 | 90,100 |
| 2025/02/18 | 3,630 | 3,660 | 3,585 | 3,630 | 89,600 |
| 2025/02/17 | 3,585 | 3,620 | 3,560 | 3,605 | 84,900 |
| 2025/02/14 | 3,550 | 3,595 | 3,530 | 3,575 | 88,900 |
| 2025/02/13 | 3,530 | 3,560 | 3,490 | 3,505 | 88,300 |
| 2025/02/12 | 3,525 | 3,540 | 3,500 | 3,530 | 82,400 |
| 2025/02/10 | 3,505 | 3,505 | 3,430 | 3,485 | 91,100 |
| 2025/02/07 | 3,480 | 3,555 | 3,480 | 3,505 | 85,200 |
| 2025/02/06 | 3,525 | 3,525 | 3,450 | 3,465 | 61,000 |
| 2025/02/05 | 3,555 | 3,600 | 3,480 | 3,495 | 142,300 |
| 2025/02/04 | 3,520 | 3,545 | 3,485 | 3,530 | 98,000 |
| 2025/02/03 | 3,515 | 3,530 | 3,460 | 3,470 | 113,100 |
| 2025/01/31 | 3,485 | 3,570 | 3,470 | 3,540 | 171,700 |
| 2025/01/30 | 3,400 | 3,475 | 3,400 | 3,450 | 111,500 |
| 2025/01/29 | 3,425 | 3,445 | 3,385 | 3,415 | 66,600 |
| 2025/01/28 | 3,390 | 3,430 | 3,380 | 3,400 | 60,600 |
| 2025/01/27 | 3,370 | 3,435 | 3,350 | 3,375 | 82,000 |
| 2025/01/24 | 3,355 | 3,365 | 3,300 | 3,350 | 129,100 |
| 2025/01/23 | 3,210 | 3,340 | 3,205 | 3,340 | 150,300 |
| 2025/01/22 | 3,220 | 3,240 | 3,185 | 3,235 | 119,400 |
| 2025/01/21 | 3,250 | 3,270 | 3,200 | 3,215 | 44,200 |
| 2025/01/20 | 3,250 | 3,260 | 3,210 | 3,230 | 42,600 |
| 2025/01/17 | 3,180 | 3,230 | 3,145 | 3,220 | 73,100 |
| 2025/01/16 | 3,200 | 3,245 | 3,200 | 3,225 | 71,800 |
| 2025/01/15 | 3,130 | 3,180 | 3,130 | 3,165 | 65,300 |
| 2025/01/14 | 3,120 | 3,155 | 3,100 | 3,130 | 62,500 |
| 2025/01/10 | 3,180 | 3,180 | 3,130 | 3,140 | 55,700 |
| 2025/01/09 | 3,210 | 3,230 | 3,190 | 3,195 | 55,600 |
| 2025/01/08 | 3,195 | 3,255 | 3,195 | 3,230 | 81,800 |
| 2025/01/07 | 3,235 | 3,240 | 3,185 | 3,200 | 80,800 |
| 2025/01/06 | 3,235 | 3,240 | 3,200 | 3,220 | 48,900 |
| 2024/12/30 | 3,250 | 3,280 | 3,225 | 3,225 | 38,400 |
| 2024/12/27 | 3,240 | 3,250 | 3,230 | 3,250 | 41,500 |
| 2024/12/26 | 3,200 | 3,240 | 3,200 | 3,235 | 57,100 |
| 2024/12/25 | 3,295 | 3,295 | 3,205 | 3,215 | 39,900 |
| 2024/12/24 | 3,215 | 3,305 | 3,210 | 3,285 | 83,800 |
| 2024/12/23 | 3,160 | 3,220 | 3,160 | 3,195 | 69,000 |
| 2024/12/20 | 3,215 | 3,220 | 3,175 | 3,175 | 100,100 |
| 2024/12/19 | 3,190 | 3,215 | 3,155 | 3,205 | 86,100 |
| 2024/12/18 | 3,180 | 3,235 | 3,155 | 3,225 | 74,000 |
| 2024/12/17 | 3,195 | 3,240 | 3,185 | 3,195 | 67,100 |
| 2024/12/16 | 3,230 | 3,240 | 3,180 | 3,205 | 57,500 |
| 2024/12/13 | 3,260 | 3,280 | 3,205 | 3,225 | 103,800 |
| 2024/12/12 | 3,270 | 3,315 | 3,265 | 3,300 | 116,000 |
| 2024/12/11 | 3,265 | 3,265 | 3,225 | 3,235 | 43,100 |
| 2024/12/10 | 3,270 | 3,275 | 3,240 | 3,250 | 38,100 |
| 2024/12/09 | 3,245 | 3,265 | 3,185 | 3,250 | 67,400 |
| 2024/12/06 | 3,215 | 3,235 | 3,200 | 3,235 | 39,500 |
| 2024/12/05 | 3,210 | 3,240 | 3,190 | 3,220 | 56,000 |
| 2024/12/04 | 3,220 | 3,260 | 3,190 | 3,195 | 74,000 |
| 2024/12/03 | 3,200 | 3,245 | 3,185 | 3,225 | 105,500 |
| 2024/12/02 | 3,060 | 3,190 | 3,060 | 3,180 | 105,000 |
| 2024/11/29 | 3,005 | 3,055 | 3,000 | 3,040 | 60,500 |
| 2024/11/28 | 3,010 | 3,045 | 3,005 | 3,005 | 39,800 |
| 2024/11/27 | 3,050 | 3,050 | 3,000 | 3,025 | 48,800 |
| 2024/11/26 | 3,135 | 3,135 | 3,055 | 3,060 | 41,800 |
| 2024/11/25 | 3,130 | 3,145 | 3,110 | 3,130 | 69,900 |
| 2024/11/22 | 3,090 | 3,105 | 3,075 | 3,100 | 37,900 |
| 2024/11/21 | 3,065 | 3,105 | 3,065 | 3,090 | 31,600 |
| 2024/11/20 | 3,120 | 3,125 | 3,055 | 3,065 | 52,100 |
| 2024/11/19 | 3,115 | 3,145 | 3,100 | 3,145 | 55,400 |
| 2024/11/18 | 3,115 | 3,130 | 3,090 | 3,100 | 38,700 |
| 2024/11/15 | 3,135 | 3,135 | 3,065 | 3,095 | 55,600 |
| 2024/11/14 | 3,055 | 3,120 | 3,045 | 3,100 | 66,000 |
| 2024/11/13 | 3,040 | 3,090 | 3,040 | 3,065 | 67,500 |
| 2024/11/12 | 3,155 | 3,160 | 3,020 | 3,030 | 115,400 |
| 2024/11/11 | 3,190 | 3,195 | 3,155 | 3,155 | 63,900 |
| 2024/11/08 | 3,180 | 3,190 | 3,145 | 3,190 | 60,000 |
| 2024/11/07 | 3,195 | 3,200 | 3,140 | 3,180 | 116,400 |
| 2024/11/06 | 3,015 | 3,135 | 3,015 | 3,135 | 88,300 |
| 2024/11/05 | 3,015 | 3,030 | 2,993 | 3,000 | 39,100 |
| 2024/11/01 | 3,000 | 3,025 | 2,985 | 3,025 | 37,800 |
| 2024/10/31 | 3,015 | 3,035 | 3,005 | 3,010 | 46,600 |
| 2024/10/30 | 3,025 | 3,030 | 2,999 | 3,005 | 117,400 |
| 2024/10/29 | 3,015 | 3,040 | 3,010 | 3,020 | 64,600 |
| 2024/10/28 | 2,923 | 3,000 | 2,923 | 2,989 | 54,600 |
| 2024/10/25 | 2,955 | 2,959 | 2,921 | 2,950 | 51,300 |
| 2024/10/24 | 2,951 | 2,965 | 2,920 | 2,955 | 73,700 |
| 2024/10/23 | 2,978 | 2,981 | 2,954 | 2,956 | 87,800 |
| 2024/10/22 | 3,015 | 3,025 | 2,971 | 2,983 | 132,800 |
| 2024/10/21 | 3,080 | 3,080 | 3,015 | 3,020 | 79,700 |
| 2024/10/18 | 3,080 | 3,100 | 3,055 | 3,080 | 47,100 |
| 2024/10/17 | 3,075 | 3,090 | 3,060 | 3,065 | 43,800 |
| 2024/10/16 | 3,040 | 3,085 | 3,025 | 3,060 | 52,000 |
| 2024/10/15 | 3,080 | 3,110 | 3,050 | 3,075 | 125,200 |
| 2024/10/11 | 3,065 | 3,065 | 3,035 | 3,035 | 44,400 |
| 2024/10/10 | 3,085 | 3,085 | 3,030 | 3,040 | 33,700 |
| 2024/10/09 | 3,080 | 3,085 | 3,040 | 3,045 | 33,700 |
| 2024/10/08 | 3,115 | 3,115 | 3,040 | 3,070 | 87,900 |
| 2024/10/07 | 3,145 | 3,215 | 3,125 | 3,150 | 141,900 |