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 |
---|---|---|---|---|---|
1985/12/27 | 596 | 596 | 595 | 595 | 14,000 |
1985/12/26 | 600 | 600 | 600 | 600 | 20,000 |
1985/12/24 | 600 | 600 | 595 | 595 | 45,000 |
1985/12/23 | 601 | 601 | 595 | 595 | 57,000 |
1985/12/21 | 601 | 601 | 601 | 601 | 22,000 |
1985/12/20 | 601 | 601 | 601 | 601 | 11,000 |
1985/12/19 | 600 | 600 | 600 | 600 | 28,000 |
1985/12/18 | 600 | 600 | 600 | 600 | 16,000 |
1985/12/17 | 600 | 600 | 600 | 600 | 31,000 |
1985/12/16 | 600 | 600 | 599 | 600 | 52,000 |
1985/12/13 | 602 | 602 | 600 | 600 | 35,000 |
1985/12/12 | 601 | 601 | 600 | 601 | 26,000 |
1985/12/11 | 601 | 601 | 601 | 601 | 30,000 |
1985/12/10 | 600 | 600 | 600 | 600 | 3,000 |
1985/12/09 | 600 | 600 | 600 | 600 | 3,000 |
1985/12/07 | 601 | 601 | 601 | 601 | 1,000 |
1985/12/06 | 601 | 601 | 601 | 601 | 6,000 |
1985/12/05 | 605 | 605 | 601 | 601 | 18,000 |
1985/12/04 | 601 | 601 | 601 | 601 | 3,000 |
1985/12/03 | 601 | 601 | 600 | 601 | 21,000 |
1985/12/02 | 600 | 601 | 600 | 600 | 21,000 |
1985/11/30 | 596 | 596 | 596 | 596 | 1,000 |
1985/11/29 | 595 | 595 | 595 | 595 | 10,000 |
1985/11/28 | 596 | 596 | 595 | 595 | 12,000 |
1985/11/27 | 601 | 601 | 596 | 596 | 9,000 |
1985/11/26 | 601 | 601 | 601 | 601 | 3,000 |
1985/11/25 | 600 | 600 | 600 | 600 | 7,000 |
1985/11/22 | 600 | 600 | 600 | 600 | 15,000 |
1985/11/21 | 596 | 600 | 596 | 597 | 35,000 |
1985/11/20 | 600 | 600 | 600 | 600 | 20,000 |
1985/11/19 | 591 | 600 | 591 | 600 | 29,000 |
1985/11/18 | 590 | 590 | 590 | 590 | 6,000 |
1985/11/16 | 595 | 595 | 590 | 590 | 54,000 |
1985/11/15 | 595 | 595 | 590 | 595 | 21,000 |
1985/11/14 | 595 | 598 | 595 | 598 | 2,000 |
1985/11/13 | 595 | 600 | 595 | 600 | 27,000 |
1985/11/12 | 590 | 590 | 590 | 590 | 13,000 |
1985/11/11 | 590 | 590 | 590 | 590 | 13,000 |
1985/11/08 | 590 | 594 | 590 | 590 | 81,000 |
1985/11/07 | 590 | 590 | 590 | 590 | 33,000 |
1985/11/06 | 600 | 600 | 595 | 600 | 23,000 |
1985/11/05 | 600 | 600 | 599 | 600 | 36,000 |
1985/11/02 | 600 | 600 | 600 | 600 | 13,000 |
1985/11/01 | 600 | 600 | 600 | 600 | 4,000 |
1985/10/31 | 600 | 600 | 600 | 600 | 1,000 |
1985/10/30 | 601 | 601 | 601 | 601 | 10,000 |
1985/10/29 | 604 | 604 | 601 | 601 | 5,000 |
1985/10/28 | 604 | 604 | 604 | 604 | 5,000 |
1985/10/26 | 604 | 604 | 604 | 604 | 9,000 |
1985/10/25 | 601 | 604 | 601 | 604 | 16,000 |
1985/10/24 | 600 | 603 | 600 | 603 | 3,000 |
1985/10/23 | 600 | 600 | 600 | 600 | 1,000 |
1985/10/22 | 600 | 600 | 600 | 600 | 35,000 |
1985/10/21 | 600 | 600 | 600 | 600 | 41,000 |
1985/10/19 | 600 | 600 | 600 | 600 | 17,000 |
1985/10/18 | 600 | 600 | 600 | 600 | 9,000 |
1985/10/17 | 601 | 601 | 600 | 600 | 37,000 |
1985/10/16 | 600 | 601 | 600 | 600 | 6,000 |
1985/10/15 | 600 | 600 | 600 | 600 | 44,000 |
1985/10/11 | 605 | 605 | 605 | 605 | 13,000 |
1985/10/09 | 600 | 600 | 600 | 600 | 2,000 |
1985/10/08 | 600 | 600 | 600 | 600 | 12,000 |
1985/10/05 | 605 | 605 | 600 | 600 | 8,000 |
1985/10/03 | 600 | 600 | 600 | 600 | 14,000 |
1985/10/02 | 600 | 600 | 600 | 600 | 19,000 |
1985/10/01 | 600 | 600 | 600 | 600 | 27,000 |
1985/09/30 | 603 | 603 | 600 | 603 | 34,000 |
1985/09/28 | 603 | 603 | 603 | 603 | 5,000 |
1985/09/27 | 607 | 607 | 607 | 607 | 14,000 |
1985/09/26 | 600 | 605 | 600 | 605 | 9,000 |
1985/09/25 | 600 | 610 | 599 | 600 | 16,000 |
1985/09/24 | 600 | 600 | 600 | 600 | 12,000 |
1985/09/21 | 598 | 601 | 598 | 601 | 23,000 |
1985/09/20 | 599 | 599 | 599 | 599 | 1,000 |
1985/09/19 | 600 | 600 | 600 | 600 | 5,000 |
1985/09/18 | 610 | 610 | 600 | 606 | 15,000 |
1985/09/17 | 611 | 611 | 610 | 610 | 211,000 |
1985/09/13 | 613 | 613 | 610 | 611 | 9,000 |
1985/09/12 | 619 | 619 | 615 | 615 | 3,000 |
1985/09/11 | 619 | 619 | 619 | 619 | 2,000 |
1985/09/10 | 625 | 625 | 620 | 620 | 23,000 |
1985/09/09 | 620 | 620 | 620 | 620 | 2,000 |
1985/09/07 | 620 | 620 | 620 | 620 | 3,000 |
1985/09/06 | 625 | 625 | 620 | 620 | 21,000 |
1985/09/05 | 625 | 625 | 625 | 625 | 4,000 |
1985/09/03 | 625 | 625 | 625 | 625 | 8,000 |
1985/09/02 | 625 | 625 | 620 | 620 | 15,000 |
1985/08/31 | 625 | 625 | 625 | 625 | 12,000 |
1985/08/30 | 625 | 625 | 625 | 625 | 10,000 |
1985/08/28 | 629 | 629 | 625 | 625 | 2,000 |
1985/08/27 | 629 | 629 | 625 | 626 | 3,000 |
1985/08/26 | 625 | 629 | 625 | 629 | 3,000 |
1985/08/24 | 625 | 625 | 625 | 625 | 9,000 |
1985/08/23 | 629 | 629 | 625 | 625 | 14,000 |
1985/08/22 | 625 | 625 | 625 | 625 | 9,000 |
1985/08/21 | 625 | 625 | 625 | 625 | 5,000 |
1985/08/20 | 620 | 620 | 620 | 620 | 1,000 |
1985/08/19 | 620 | 620 | 620 | 620 | 3,000 |
1985/08/17 | 621 | 625 | 621 | 625 | 3,000 |
1985/08/16 | 615 | 630 | 615 | 630 | 4,000 |
1985/08/15 | 617 | 617 | 617 | 617 | 2,000 |
1985/08/14 | 616 | 616 | 616 | 616 | 1,000 |
1985/08/13 | 630 | 630 | 630 | 630 | 22,000 |
1985/08/12 | 630 | 630 | 630 | 630 | 28,000 |
1985/08/09 | 630 | 630 | 630 | 630 | 1,000 |
1985/08/08 | 645 | 645 | 635 | 635 | 10,000 |
1985/08/07 | 652 | 652 | 648 | 650 | 12,000 |
1985/08/06 | 655 | 655 | 655 | 655 | 7,000 |
1985/08/05 | 655 | 655 | 655 | 655 | 8,000 |
1985/08/03 | 655 | 655 | 655 | 655 | 3,000 |
1985/08/02 | 650 | 660 | 650 | 655 | 18,000 |
1985/08/01 | 645 | 645 | 645 | 645 | 13,000 |
1985/07/31 | 670 | 670 | 639 | 650 | 14,000 |
1985/07/30 | 700 | 700 | 694 | 695 | 74,000 |
1985/07/29 | 710 | 710 | 700 | 700 | 45,000 |
1985/07/27 | 729 | 729 | 720 | 729 | 36,000 |
1985/07/26 | 720 | 729 | 720 | 728 | 55,000 |
1985/07/25 | 731 | 731 | 715 | 729 | 71,000 |
1985/07/24 | 690 | 700 | 690 | 700 | 37,000 |
1985/07/23 | 700 | 700 | 690 | 690 | 17,000 |
1985/07/22 | 700 | 700 | 695 | 700 | 10,000 |
1985/07/20 | 688 | 688 | 685 | 688 | 6,000 |
1985/07/19 | 685 | 686 | 685 | 685 | 14,000 |
1985/07/18 | 686 | 686 | 683 | 685 | 4,000 |
1985/07/17 | 670 | 690 | 670 | 690 | 41,000 |
1985/07/16 | 695 | 695 | 695 | 695 | 9,000 |
1985/07/15 | 730 | 730 | 700 | 700 | 14,000 |
1985/07/12 | 730 | 750 | 725 | 750 | 91,000 |
1985/07/11 | 730 | 730 | 720 | 730 | 150,000 |
1985/07/10 | 755 | 755 | 715 | 720 | 205,000 |
1985/07/09 | 675 | 755 | 675 | 750 | 519,000 |
1985/07/08 | 655 | 670 | 655 | 666 | 110,000 |
1985/07/06 | 625 | 650 | 625 | 650 | 64,000 |
1985/07/05 | 629 | 631 | 620 | 620 | 80,000 |
1985/07/04 | 591 | 606 | 591 | 606 | 25,000 |
1985/07/03 | 591 | 595 | 590 | 590 | 43,000 |
1985/07/02 | 586 | 593 | 585 | 590 | 40,000 |
1985/07/01 | 585 | 588 | 585 | 586 | 19,000 |
1985/06/29 | 586 | 586 | 585 | 585 | 10,000 |
1985/06/28 | 584 | 586 | 584 | 585 | 19,000 |
1985/06/27 | 584 | 585 | 584 | 584 | 53,000 |
1985/06/26 | 585 | 585 | 584 | 584 | 2,000 |
1985/06/25 | 584 | 585 | 584 | 584 | 20,000 |
1985/06/24 | 584 | 584 | 584 | 584 | 9,000 |
1985/06/22 | 585 | 585 | 585 | 585 | 6,000 |
1985/06/21 | 581 | 585 | 580 | 585 | 78,000 |
1985/06/20 | 583 | 584 | 580 | 580 | 6,000 |
1985/06/19 | 585 | 585 | 584 | 584 | 30,000 |
1985/06/18 | 586 | 586 | 585 | 585 | 12,000 |
1985/06/17 | 586 | 586 | 586 | 586 | 7,000 |
1985/06/15 | 585 | 586 | 585 | 586 | 15,000 |
1985/06/14 | 585 | 588 | 585 | 588 | 16,000 |
1985/06/13 | 585 | 588 | 585 | 588 | 26,000 |
1985/06/12 | 585 | 585 | 585 | 585 | 33,000 |
1985/06/11 | 586 | 586 | 585 | 585 | 8,000 |
1985/06/10 | 586 | 590 | 586 | 590 | 7,000 |
1985/06/07 | 585 | 586 | 585 | 586 | 22,000 |
1985/06/06 | 585 | 585 | 584 | 584 | 18,000 |
1985/06/05 | 590 | 595 | 590 | 595 | 16,000 |
1985/06/04 | 587 | 590 | 587 | 590 | 8,000 |
1985/06/03 | 586 | 587 | 586 | 587 | 20,000 |
1985/06/01 | 585 | 585 | 585 | 585 | 2,000 |
1985/05/31 | 586 | 586 | 580 | 585 | 24,000 |
1985/05/30 | 586 | 586 | 585 | 585 | 8,000 |
1985/05/29 | 586 | 586 | 586 | 586 | 1,000 |
1985/05/27 | 580 | 595 | 580 | 595 | 15,000 |
1985/05/25 | 581 | 584 | 581 | 584 | 8,000 |
1985/05/24 | 585 | 585 | 581 | 581 | 115,000 |
1985/05/23 | 593 | 595 | 592 | 595 | 7,000 |
1985/05/22 | 597 | 597 | 595 | 595 | 9,000 |
1985/05/21 | 600 | 600 | 599 | 599 | 13,000 |
1985/05/20 | 583 | 600 | 583 | 600 | 39,000 |
1985/05/18 | 582 | 582 | 575 | 580 | 51,000 |
1985/05/17 | 575 | 580 | 574 | 580 | 24,000 |
1985/05/16 | 573 | 575 | 573 | 574 | 18,000 |
1985/05/15 | 575 | 575 | 575 | 575 | 93,000 |
1985/05/14 | 575 | 575 | 575 | 575 | 23,000 |
1985/05/13 | 575 | 575 | 575 | 575 | 41,000 |
1985/05/10 | 575 | 575 | 575 | 575 | 1,000 |
1985/05/09 | 575 | 575 | 575 | 575 | 7,000 |
1985/05/08 | 573 | 576 | 573 | 576 | 8,000 |
1985/05/07 | 578 | 578 | 576 | 576 | 17,000 |
1985/05/04 | 578 | 579 | 578 | 579 | 9,000 |
1985/05/01 | 580 | 580 | 580 | 580 | 3,000 |
1985/04/30 | 580 | 580 | 580 | 580 | 33,000 |
1985/04/27 | 580 | 580 | 580 | 580 | 23,000 |
1985/04/26 | 583 | 584 | 582 | 582 | 21,000 |
1985/04/25 | 584 | 584 | 583 | 583 | 14,000 |
1985/04/24 | 584 | 585 | 584 | 585 | 9,000 |
1985/04/23 | 585 | 585 | 584 | 584 | 9,000 |
1985/04/22 | 589 | 589 | 585 | 585 | 8,000 |
1985/04/20 | 590 | 590 | 589 | 589 | 28,000 |
1985/04/19 | 590 | 590 | 589 | 589 | 134,000 |
1985/04/18 | 590 | 590 | 590 | 590 | 127,000 |
1985/04/16 | 595 | 595 | 595 | 595 | 3,000 |
1985/04/15 | 595 | 595 | 595 | 595 | 2,000 |
1985/04/11 | 598 | 598 | 598 | 598 | 27,000 |
1985/04/10 | 596 | 596 | 596 | 596 | 16,000 |
1985/04/09 | 597 | 597 | 596 | 596 | 11,000 |
1985/04/08 | 598 | 598 | 598 | 598 | 5,000 |
1985/04/06 | 598 | 599 | 598 | 599 | 2,000 |
1985/04/05 | 595 | 600 | 595 | 600 | 18,000 |
1985/04/04 | 598 | 598 | 598 | 598 | 1,000 |
1985/04/03 | 600 | 600 | 600 | 600 | 36,000 |
1985/04/02 | 595 | 600 | 595 | 600 | 99,000 |
1985/04/01 | 591 | 600 | 591 | 600 | 10,000 |
1985/03/30 | 595 | 599 | 595 | 595 | 13,000 |
1985/03/29 | 585 | 585 | 582 | 582 | 32,000 |
1985/03/28 | 595 | 595 | 595 | 595 | 1,000 |
1985/03/27 | 585 | 590 | 585 | 585 | 5,000 |
1985/03/26 | 585 | 585 | 580 | 585 | 19,000 |
1985/03/25 | 585 | 600 | 585 | 600 | 41,000 |
1985/03/23 | 588 | 588 | 588 | 588 | 1,000 |
1985/03/22 | 590 | 590 | 585 | 590 | 12,000 |
1985/03/20 | 599 | 599 | 585 | 585 | 4,000 |
1985/03/19 | 590 | 600 | 590 | 599 | 12,000 |
1985/03/18 | 595 | 595 | 590 | 590 | 8,000 |
1985/03/16 | 586 | 590 | 586 | 590 | 4,000 |
1985/03/15 | 583 | 586 | 583 | 586 | 30,000 |
1985/03/14 | 579 | 585 | 579 | 585 | 39,000 |
1985/03/13 | 590 | 590 | 579 | 579 | 20,000 |
1985/03/11 | 594 | 594 | 590 | 590 | 17,000 |
1985/03/08 | 595 | 595 | 595 | 595 | 10,000 |
1985/03/07 | 595 | 595 | 595 | 595 | 5,000 |
1985/03/06 | 595 | 595 | 595 | 595 | 16,000 |
1985/03/05 | 600 | 605 | 595 | 600 | 50,000 |
1985/03/04 | 600 | 600 | 600 | 600 | 13,000 |
1985/03/02 | 605 | 605 | 600 | 600 | 13,000 |
1985/03/01 | 620 | 620 | 595 | 595 | 39,000 |
1985/02/28 | 620 | 621 | 620 | 620 | 34,000 |
1985/02/27 | 605 | 620 | 605 | 620 | 60,000 |
1985/02/26 | 608 | 608 | 605 | 605 | 9,000 |
1985/02/25 | 609 | 610 | 609 | 610 | 4,000 |
1985/02/23 | 610 | 610 | 610 | 610 | 4,000 |
1985/02/22 | 615 | 615 | 610 | 610 | 8,000 |
1985/02/21 | 609 | 618 | 604 | 618 | 50,000 |
1985/02/20 | 599 | 610 | 599 | 610 | 35,000 |
1985/02/19 | 600 | 600 | 600 | 600 | 54,000 |
1985/02/18 | 597 | 600 | 597 | 600 | 43,000 |
1985/02/16 | 597 | 599 | 597 | 599 | 4,000 |
1985/02/15 | 599 | 599 | 599 | 599 | 2,000 |
1985/02/14 | 599 | 599 | 599 | 599 | 4,000 |
1985/02/13 | 590 | 600 | 590 | 600 | 19,000 |
1985/02/08 | 600 | 600 | 600 | 600 | 6,000 |
1985/02/07 | 580 | 581 | 580 | 581 | 6,000 |
1985/02/06 | 580 | 583 | 580 | 580 | 10,000 |
1985/02/05 | 590 | 590 | 590 | 590 | 3,000 |
1985/02/04 | 600 | 600 | 598 | 598 | 11,000 |
1985/02/02 | 620 | 620 | 610 | 610 | 23,000 |
1985/02/01 | 589 | 620 | 589 | 615 | 58,000 |
1985/01/31 | 581 | 590 | 581 | 589 | 60,000 |
1985/01/30 | 580 | 580 | 580 | 580 | 4,000 |
1985/01/29 | 580 | 580 | 580 | 580 | 75,000 |
1985/01/28 | 580 | 580 | 580 | 580 | 31,000 |
1985/01/26 | 580 | 580 | 580 | 580 | 21,000 |
1985/01/25 | 583 | 583 | 581 | 582 | 18,000 |
1985/01/24 | 582 | 583 | 581 | 583 | 12,000 |
1985/01/23 | 580 | 582 | 580 | 582 | 71,000 |
1985/01/22 | 570 | 580 | 570 | 580 | 41,000 |
1985/01/21 | 578 | 578 | 577 | 577 | 11,000 |
1985/01/19 | 578 | 578 | 577 | 577 | 7,000 |
1985/01/18 | 579 | 580 | 578 | 578 | 20,000 |
1985/01/17 | 580 | 580 | 580 | 580 | 17,000 |
1985/01/16 | 580 | 580 | 580 | 580 | 22,000 |
1985/01/14 | 580 | 580 | 570 | 580 | 32,000 |
1985/01/11 | 580 | 580 | 578 | 578 | 79,000 |
1985/01/10 | 580 | 580 | 580 | 580 | 50,000 |
1985/01/09 | 570 | 580 | 570 | 580 | 23,000 |
1985/01/08 | 570 | 570 | 570 | 570 | 37,000 |
1985/01/07 | 570 | 572 | 570 | 570 | 33,000 |
1985/01/05 | 550 | 550 | 550 | 550 | 6,000 |
1985/01/04 | 532 | 532 | 532 | 532 | 2,000 |