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 |
---|---|---|---|---|---|
1986/12/27 | 725 | 725 | 725 | 725 | 9,000 |
1986/12/26 | 725 | 728 | 725 | 725 | 16,000 |
1986/12/25 | 720 | 725 | 720 | 721 | 44,000 |
1986/12/24 | 720 | 723 | 720 | 723 | 71,000 |
1986/12/23 | 720 | 725 | 720 | 725 | 20,000 |
1986/12/22 | 720 | 720 | 720 | 720 | 12,000 |
1986/12/19 | 710 | 720 | 710 | 715 | 16,000 |
1986/12/18 | 710 | 710 | 710 | 710 | 19,000 |
1986/12/17 | 710 | 710 | 710 | 710 | 13,000 |
1986/12/16 | 715 | 715 | 709 | 709 | 27,000 |
1986/12/15 | 700 | 700 | 700 | 700 | 8,000 |
1986/12/12 | 700 | 700 | 700 | 700 | 50,000 |
1986/12/11 | 695 | 695 | 695 | 695 | 15,000 |
1986/12/10 | 692 | 692 | 690 | 690 | 3,000 |
1986/12/09 | 690 | 690 | 690 | 690 | 19,000 |
1986/12/08 | 690 | 692 | 690 | 690 | 45,000 |
1986/12/06 | 691 | 691 | 691 | 691 | 1,000 |
1986/12/05 | 691 | 691 | 690 | 690 | 39,000 |
1986/12/04 | 690 | 690 | 690 | 690 | 8,000 |
1986/12/03 | 690 | 690 | 690 | 690 | 11,000 |
1986/12/02 | 690 | 690 | 690 | 690 | 127,000 |
1986/12/01 | 690 | 690 | 690 | 690 | 24,000 |
1986/11/29 | 690 | 690 | 690 | 690 | 3,000 |
1986/11/28 | 690 | 690 | 690 | 690 | 24,000 |
1986/11/27 | 690 | 690 | 690 | 690 | 19,000 |
1986/11/26 | 690 | 690 | 690 | 690 | 36,000 |
1986/11/25 | 690 | 690 | 690 | 690 | 33,000 |
1986/11/21 | 690 | 690 | 690 | 690 | 7,000 |
1986/11/20 | 690 | 690 | 680 | 690 | 11,000 |
1986/11/19 | 687 | 690 | 680 | 690 | 19,000 |
1986/11/18 | 690 | 690 | 690 | 690 | 14,000 |
1986/11/17 | 680 | 690 | 680 | 690 | 34,000 |
1986/11/14 | 690 | 690 | 690 | 690 | 1,000 |
1986/11/12 | 688 | 690 | 688 | 690 | 13,000 |
1986/11/11 | 690 | 690 | 685 | 690 | 50,000 |
1986/11/10 | 690 | 690 | 690 | 690 | 32,000 |
1986/11/07 | 690 | 690 | 690 | 690 | 5,000 |
1986/11/06 | 690 | 690 | 689 | 690 | 15,000 |
1986/11/05 | 690 | 690 | 690 | 690 | 4,000 |
1986/11/04 | 690 | 690 | 690 | 690 | 15,000 |
1986/11/01 | 690 | 690 | 690 | 690 | 6,000 |
1986/10/31 | 690 | 690 | 690 | 690 | 6,000 |
1986/10/30 | 690 | 690 | 690 | 690 | 6,000 |
1986/10/29 | 690 | 690 | 690 | 690 | 66,000 |
1986/10/28 | 690 | 690 | 690 | 690 | 23,000 |
1986/10/27 | 690 | 690 | 690 | 690 | 34,000 |
1986/10/25 | 690 | 690 | 690 | 690 | 14,000 |
1986/10/24 | 690 | 690 | 690 | 690 | 7,000 |
1986/10/23 | 690 | 695 | 690 | 690 | 65,000 |
1986/10/22 | 690 | 690 | 690 | 690 | 62,000 |
1986/10/21 | 690 | 690 | 690 | 690 | 51,000 |
1986/10/20 | 700 | 700 | 690 | 690 | 2,000 |
1986/10/17 | 700 | 700 | 700 | 700 | 8,000 |
1986/10/16 | 700 | 700 | 700 | 700 | 6,000 |
1986/10/15 | 700 | 700 | 700 | 700 | 30,000 |
1986/10/13 | 700 | 705 | 700 | 705 | 12,000 |
1986/10/09 | 700 | 700 | 700 | 700 | 5,000 |
1986/10/08 | 700 | 700 | 700 | 700 | 10,000 |
1986/10/07 | 700 | 700 | 700 | 700 | 6,000 |
1986/10/06 | 700 | 700 | 700 | 700 | 9,000 |
1986/10/04 | 700 | 700 | 700 | 700 | 1,000 |
1986/10/03 | 700 | 705 | 700 | 700 | 34,000 |
1986/10/02 | 700 | 702 | 700 | 702 | 11,000 |
1986/10/01 | 700 | 705 | 700 | 705 | 17,000 |
1986/09/30 | 700 | 700 | 690 | 700 | 31,000 |
1986/09/29 | 690 | 700 | 690 | 700 | 9,000 |
1986/09/27 | 690 | 690 | 690 | 690 | 16,000 |
1986/09/26 | 690 | 695 | 690 | 690 | 9,000 |
1986/09/25 | 690 | 700 | 690 | 700 | 17,000 |
1986/09/24 | 690 | 690 | 690 | 690 | 13,000 |
1986/09/19 | 698 | 698 | 698 | 698 | 3,000 |
1986/09/18 | 699 | 699 | 699 | 699 | 6,000 |
1986/09/17 | 700 | 700 | 700 | 700 | 22,000 |
1986/09/16 | 700 | 700 | 700 | 700 | 1,000 |
1986/09/12 | 708 | 708 | 708 | 708 | 5,000 |
1986/09/11 | 708 | 708 | 708 | 708 | 4,000 |
1986/09/10 | 710 | 715 | 708 | 708 | 26,000 |
1986/09/09 | 715 | 715 | 711 | 711 | 46,000 |
1986/09/08 | 715 | 715 | 715 | 715 | 2,000 |
1986/09/06 | 720 | 720 | 715 | 715 | 20,000 |
1986/09/05 | 718 | 720 | 711 | 720 | 27,000 |
1986/09/04 | 715 | 720 | 715 | 720 | 74,000 |
1986/09/03 | 718 | 718 | 715 | 718 | 11,000 |
1986/09/02 | 720 | 720 | 720 | 720 | 11,000 |
1986/09/01 | 720 | 720 | 720 | 720 | 35,000 |
1986/08/30 | 711 | 720 | 711 | 720 | 12,000 |
1986/08/29 | 710 | 713 | 710 | 710 | 32,000 |
1986/08/28 | 713 | 720 | 713 | 720 | 37,000 |
1986/08/27 | 710 | 715 | 710 | 710 | 10,000 |
1986/08/26 | 715 | 715 | 709 | 709 | 17,000 |
1986/08/25 | 715 | 720 | 715 | 715 | 17,000 |
1986/08/23 | 720 | 720 | 715 | 715 | 30,000 |
1986/08/22 | 720 | 721 | 719 | 719 | 64,000 |
1986/08/21 | 722 | 722 | 720 | 721 | 43,000 |
1986/08/20 | 721 | 725 | 721 | 721 | 64,000 |
1986/08/19 | 721 | 721 | 720 | 720 | 30,000 |
1986/08/18 | 719 | 721 | 719 | 721 | 21,000 |
1986/08/15 | 715 | 720 | 715 | 720 | 15,000 |
1986/08/14 | 715 | 715 | 711 | 711 | 11,000 |
1986/08/13 | 711 | 720 | 710 | 710 | 57,000 |
1986/08/12 | 710 | 710 | 710 | 710 | 63,000 |
1986/08/11 | 700 | 710 | 700 | 710 | 15,000 |
1986/08/08 | 695 | 695 | 695 | 695 | 1,000 |
1986/08/07 | 691 | 691 | 691 | 691 | 3,000 |
1986/08/06 | 691 | 691 | 690 | 690 | 8,000 |
1986/08/05 | 690 | 690 | 690 | 690 | 1,000 |
1986/08/04 | 690 | 690 | 690 | 690 | 2,000 |
1986/08/02 | 700 | 700 | 700 | 700 | 5,000 |
1986/08/01 | 700 | 701 | 700 | 701 | 6,000 |
1986/07/31 | 700 | 700 | 700 | 700 | 16,000 |
1986/07/30 | 700 | 700 | 700 | 700 | 44,000 |
1986/07/29 | 707 | 710 | 700 | 700 | 16,000 |
1986/07/28 | 703 | 711 | 703 | 711 | 32,000 |
1986/07/26 | 705 | 705 | 705 | 705 | 5,000 |
1986/07/25 | 700 | 705 | 700 | 700 | 34,000 |
1986/07/24 | 705 | 705 | 700 | 700 | 33,000 |
1986/07/23 | 705 | 705 | 705 | 705 | 29,000 |
1986/07/22 | 705 | 705 | 705 | 705 | 34,000 |
1986/07/21 | 705 | 705 | 705 | 705 | 33,000 |
1986/07/19 | 705 | 705 | 705 | 705 | 6,000 |
1986/07/18 | 700 | 705 | 700 | 705 | 15,000 |
1986/07/17 | 698 | 700 | 695 | 700 | 58,000 |
1986/07/16 | 698 | 698 | 698 | 698 | 13,000 |
1986/07/15 | 700 | 705 | 695 | 695 | 52,000 |
1986/07/14 | 700 | 700 | 700 | 700 | 7,000 |
1986/07/11 | 702 | 702 | 700 | 700 | 25,000 |
1986/07/10 | 700 | 700 | 700 | 700 | 11,000 |
1986/07/09 | 695 | 695 | 695 | 695 | 4,000 |
1986/07/08 | 700 | 700 | 700 | 700 | 11,000 |
1986/07/07 | 700 | 700 | 700 | 700 | 11,000 |
1986/07/05 | 700 | 700 | 700 | 700 | 15,000 |
1986/07/04 | 703 | 703 | 695 | 700 | 21,000 |
1986/07/03 | 702 | 702 | 702 | 702 | 1,000 |
1986/07/02 | 702 | 702 | 700 | 700 | 23,000 |
1986/07/01 | 702 | 708 | 702 | 707 | 24,000 |
1986/06/30 | 710 | 710 | 709 | 709 | 2,000 |
1986/06/28 | 710 | 710 | 710 | 710 | 30,000 |
1986/06/27 | 712 | 712 | 710 | 710 | 5,000 |
1986/06/26 | 712 | 712 | 712 | 712 | 8,000 |
1986/06/25 | 716 | 716 | 712 | 712 | 6,000 |
1986/06/24 | 702 | 702 | 702 | 702 | 14,000 |
1986/06/23 | 701 | 710 | 701 | 702 | 14,000 |
1986/06/21 | 701 | 701 | 701 | 701 | 18,000 |
1986/06/20 | 700 | 701 | 700 | 701 | 134,000 |
1986/06/19 | 701 | 701 | 701 | 701 | 63,000 |
1986/06/18 | 701 | 701 | 701 | 701 | 127,000 |
1986/06/17 | 701 | 701 | 701 | 701 | 16,000 |
1986/06/16 | 700 | 705 | 700 | 703 | 33,000 |
1986/06/13 | 700 | 700 | 700 | 700 | 19,000 |
1986/06/12 | 700 | 700 | 700 | 700 | 16,000 |
1986/06/11 | 700 | 700 | 700 | 700 | 19,000 |
1986/06/10 | 700 | 700 | 700 | 700 | 10,000 |
1986/06/09 | 698 | 700 | 698 | 700 | 27,000 |
1986/06/07 | 700 | 700 | 698 | 700 | 243,000 |
1986/06/06 | 695 | 699 | 695 | 699 | 14,000 |
1986/06/05 | 700 | 700 | 695 | 695 | 20,000 |
1986/06/04 | 700 | 700 | 700 | 700 | 233,000 |
1986/06/03 | 700 | 700 | 700 | 700 | 33,000 |
1986/06/02 | 700 | 700 | 700 | 700 | 58,000 |
1986/05/31 | 700 | 703 | 700 | 701 | 20,000 |
1986/05/30 | 697 | 700 | 697 | 700 | 33,000 |
1986/05/29 | 697 | 700 | 697 | 697 | 18,000 |
1986/05/28 | 697 | 697 | 697 | 697 | 2,000 |
1986/05/27 | 697 | 700 | 697 | 697 | 26,000 |
1986/05/26 | 690 | 700 | 690 | 700 | 21,000 |
1986/05/24 | 699 | 699 | 697 | 697 | 33,000 |
1986/05/23 | 698 | 699 | 697 | 697 | 31,000 |
1986/05/22 | 698 | 698 | 695 | 698 | 12,000 |
1986/05/21 | 700 | 700 | 699 | 699 | 4,000 |
1986/05/20 | 700 | 700 | 700 | 700 | 15,000 |
1986/05/19 | 700 | 700 | 700 | 700 | 18,000 |
1986/05/17 | 705 | 705 | 705 | 705 | 50,000 |
1986/05/16 | 714 | 714 | 700 | 710 | 106,000 |
1986/05/15 | 715 | 715 | 714 | 714 | 54,000 |
1986/05/14 | 718 | 719 | 715 | 716 | 166,000 |
1986/05/13 | 723 | 725 | 718 | 719 | 33,000 |
1986/05/12 | 720 | 720 | 720 | 720 | 4,000 |
1986/05/09 | 719 | 720 | 719 | 720 | 27,000 |
1986/05/08 | 721 | 724 | 720 | 720 | 14,000 |
1986/05/07 | 710 | 720 | 710 | 720 | 12,000 |
1986/05/06 | 716 | 716 | 705 | 705 | 21,000 |
1986/05/02 | 700 | 701 | 700 | 700 | 19,000 |
1986/05/01 | 700 | 700 | 700 | 700 | 46,000 |
1986/04/30 | 700 | 705 | 700 | 700 | 28,000 |
1986/04/28 | 700 | 700 | 700 | 700 | 19,000 |
1986/04/26 | 683 | 685 | 683 | 685 | 12,000 |
1986/04/25 | 683 | 683 | 683 | 683 | 11,000 |
1986/04/24 | 682 | 683 | 682 | 683 | 18,000 |
1986/04/23 | 682 | 682 | 681 | 681 | 20,000 |
1986/04/22 | 681 | 682 | 681 | 682 | 47,000 |
1986/04/21 | 681 | 681 | 681 | 681 | 42,000 |
1986/04/19 | 681 | 685 | 681 | 681 | 10,000 |
1986/04/18 | 681 | 685 | 681 | 681 | 11,000 |
1986/04/17 | 680 | 681 | 680 | 681 | 27,000 |
1986/04/16 | 681 | 681 | 680 | 680 | 76,000 |
1986/04/15 | 682 | 682 | 680 | 681 | 43,000 |
1986/04/14 | 680 | 680 | 680 | 680 | 14,000 |
1986/04/11 | 680 | 680 | 680 | 680 | 12,000 |
1986/04/10 | 676 | 676 | 676 | 676 | 27,000 |
1986/04/09 | 676 | 676 | 674 | 675 | 18,000 |
1986/04/08 | 675 | 677 | 675 | 675 | 12,000 |
1986/04/07 | 673 | 675 | 673 | 673 | 27,000 |
1986/04/05 | 672 | 672 | 672 | 672 | 1,000 |
1986/04/04 | 670 | 673 | 670 | 671 | 45,000 |
1986/04/03 | 670 | 670 | 662 | 669 | 73,000 |
1986/04/02 | 673 | 673 | 670 | 670 | 34,000 |
1986/04/01 | 675 | 675 | 674 | 674 | 7,000 |
1986/03/31 | 668 | 675 | 668 | 675 | 24,000 |
1986/03/29 | 669 | 669 | 669 | 669 | 4,000 |
1986/03/28 | 670 | 670 | 670 | 670 | 8,000 |
1986/03/27 | 670 | 670 | 670 | 670 | 17,000 |
1986/03/26 | 669 | 679 | 669 | 669 | 81,000 |
1986/03/25 | 669 | 670 | 669 | 670 | 10,000 |
1986/03/24 | 670 | 675 | 669 | 670 | 30,000 |
1986/03/22 | 668 | 670 | 668 | 670 | 7,000 |
1986/03/20 | 668 | 670 | 663 | 670 | 104,000 |
1986/03/19 | 670 | 670 | 669 | 669 | 55,000 |
1986/03/18 | 671 | 671 | 671 | 671 | 10,000 |
1986/03/17 | 670 | 670 | 670 | 670 | 16,000 |
1986/03/15 | 670 | 670 | 670 | 670 | 17,000 |
1986/03/14 | 670 | 670 | 670 | 670 | 34,000 |
1986/03/13 | 670 | 670 | 670 | 670 | 26,000 |
1986/03/12 | 680 | 680 | 670 | 670 | 24,000 |
1986/03/11 | 680 | 680 | 670 | 670 | 46,000 |
1986/03/10 | 695 | 695 | 685 | 690 | 40,000 |
1986/03/07 | 650 | 675 | 650 | 670 | 49,000 |
1986/03/06 | 621 | 650 | 621 | 650 | 28,000 |
1986/03/05 | 615 | 620 | 615 | 620 | 24,000 |
1986/03/04 | 620 | 620 | 615 | 615 | 14,000 |
1986/03/03 | 611 | 612 | 610 | 610 | 18,000 |
1986/03/01 | 611 | 611 | 606 | 606 | 41,000 |
1986/02/28 | 606 | 610 | 606 | 610 | 21,000 |
1986/02/27 | 606 | 606 | 606 | 606 | 2,000 |
1986/02/26 | 607 | 607 | 606 | 606 | 10,000 |
1986/02/25 | 608 | 610 | 605 | 605 | 31,000 |
1986/02/24 | 602 | 608 | 602 | 608 | 8,000 |
1986/02/22 | 601 | 601 | 601 | 601 | 2,000 |
1986/02/21 | 601 | 602 | 600 | 600 | 12,000 |
1986/02/20 | 602 | 602 | 602 | 602 | 27,000 |
1986/02/19 | 610 | 610 | 600 | 602 | 28,000 |
1986/02/18 | 610 | 610 | 610 | 610 | 10,000 |
1986/02/17 | 610 | 610 | 610 | 610 | 5,000 |
1986/02/15 | 600 | 600 | 600 | 600 | 3,000 |
1986/02/14 | 601 | 601 | 600 | 600 | 16,000 |
1986/02/13 | 601 | 601 | 601 | 601 | 2,000 |
1986/02/12 | 601 | 601 | 600 | 601 | 15,000 |
1986/02/10 | 600 | 600 | 600 | 600 | 27,000 |
1986/02/07 | 600 | 600 | 600 | 600 | 4,000 |
1986/02/06 | 600 | 600 | 600 | 600 | 14,000 |
1986/02/05 | 600 | 600 | 599 | 600 | 23,000 |
1986/02/04 | 600 | 600 | 600 | 600 | 13,000 |
1986/02/03 | 601 | 601 | 600 | 600 | 14,000 |
1986/01/31 | 600 | 600 | 600 | 600 | 4,000 |
1986/01/30 | 600 | 600 | 600 | 600 | 13,000 |
1986/01/29 | 601 | 601 | 600 | 600 | 20,000 |
1986/01/28 | 605 | 605 | 605 | 605 | 1,000 |
1986/01/27 | 600 | 600 | 600 | 600 | 4,000 |
1986/01/25 | 601 | 602 | 600 | 600 | 20,000 |
1986/01/24 | 600 | 600 | 600 | 600 | 6,000 |
1986/01/23 | 600 | 605 | 600 | 600 | 24,000 |
1986/01/22 | 600 | 600 | 600 | 600 | 3,000 |
1986/01/21 | 600 | 600 | 600 | 600 | 12,000 |
1986/01/20 | 595 | 600 | 595 | 600 | 29,000 |
1986/01/18 | 597 | 598 | 595 | 595 | 104,000 |
1986/01/17 | 600 | 600 | 600 | 600 | 9,000 |
1986/01/16 | 600 | 600 | 597 | 597 | 59,000 |
1986/01/14 | 600 | 600 | 600 | 600 | 63,000 |
1986/01/13 | 600 | 600 | 600 | 600 | 34,000 |
1986/01/10 | 600 | 601 | 600 | 600 | 106,000 |
1986/01/09 | 603 | 603 | 600 | 600 | 8,000 |
1986/01/08 | 600 | 600 | 600 | 600 | 33,000 |
1986/01/07 | 600 | 600 | 600 | 600 | 1,000 |
1986/01/06 | 600 | 600 | 599 | 600 | 13,000 |
1986/01/04 | 600 | 600 | 600 | 600 | 3,000 |