日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1993/12/30 779 780 770 770 3,000
1993/12/29 774 774 760 772 5,000
1993/12/28 759 759 759 759 7,000
1993/12/27 754 754 754 754 15,000
1993/12/24 805 805 805 805 540,000
1993/12/22 805 805 805 805 540,000
1993/12/21 815 815 810 810 15,000
1993/12/20 820 820 820 820 2,000
1993/12/17 810 820 805 820 12,000
1993/12/16 803 810 800 810 62,000
1993/12/15 805 805 805 805 670,000
1993/12/14 805 810 805 805 18,000
1993/12/10 785 800 785 800 10,000
1993/12/09 785 785 785 785 4,000
1993/12/08 780 780 775 775 20,000
1993/12/07 775 780 775 775 27,000
1993/12/06 785 785 785 785 5,000
1993/12/03 785 785 785 785 51,000
1993/12/02 765 765 765 765 1,000
1993/12/01 735 745 735 745 6,000
1993/11/30 720 732 720 732 26,000
1993/11/29 711 721 710 720 27,000
1993/11/26 751 751 751 751 5,000
1993/11/25 770 770 770 770 5,000
1993/11/24 790 790 790 790 6,000
1993/11/22 830 830 800 800 16,000
1993/11/19 835 835 830 835 32,000
1993/11/18 830 830 830 830 1,000
1993/11/17 850 850 830 830 40,000
1993/11/16 840 840 839 840 21,000
1993/11/15 855 855 845 845 28,000
1993/11/12 850 855 850 855 29,000
1993/11/11 860 860 860 860 1,000
1993/11/10 860 860 850 850 11,000
1993/11/09 880 880 870 870 11,000
1993/11/08 870 880 870 880 18,000
1993/11/05 860 870 860 870 13,000
1993/11/04 890 890 890 890 1,000
1993/11/01 999 999 980 980 22,000
1993/10/29 990 990 980 990 13,000
1993/10/28 990 990 990 990 1,000
1993/10/27 1,000 1,000 1,000 1,000 3,000
1993/10/26 1,000 1,010 1,000 1,000 15,000
1993/10/25 990 1,000 980 980 27,000
1993/10/22 1,000 1,000 1,000 1,000 7,000
1993/10/21 980 1,000 980 999 11,000
1993/10/20 1,000 1,000 1,000 1,000 18,000
1993/10/19 1,000 1,000 990 990 16,000
1993/10/18 990 995 990 995 14,000
1993/10/15 990 995 990 990 26,000
1993/10/14 1,000 1,000 1,000 1,000 6,000
1993/10/13 1,020 1,030 1,020 1,020 17,000
1993/10/12 1,020 1,020 1,020 1,020 1,000
1993/10/08 1,030 1,030 1,010 1,010 12,000
1993/10/07 1,000 1,030 1,000 1,010 7,000
1993/10/06 1,020 1,030 1,020 1,030 13,000
1993/10/05 1,000 1,030 980 980 12,000
1993/10/04 1,000 1,000 1,000 1,000 5,000
1993/10/01 1,040 1,040 1,030 1,030 9,000
1993/09/30 1,030 1,030 1,030 1,030 20,000
1993/09/29 1,000 1,000 1,000 1,000 1,000
1993/09/28 1,040 1,040 1,040 1,040 2,000
1993/09/27 1,040 1,040 1,040 1,040 2,000
1993/09/24 1,000 1,020 1,000 1,020 8,000
1993/09/22 1,010 1,010 1,000 1,000 36,000
1993/09/21 1,020 1,020 1,010 1,020 80,000
1993/09/20 1,040 1,040 1,020 1,020 15,000
1993/09/17 1,040 1,050 1,030 1,050 18,000
1993/09/16 1,040 1,050 1,040 1,040 22,000
1993/09/14 1,040 1,040 1,040 1,040 20,000
1993/09/13 1,040 1,040 1,040 1,040 5,000
1993/09/10 1,060 1,060 1,050 1,050 15,000
1993/09/09 1,030 1,030 1,030 1,030 1,000
1993/09/08 1,040 1,050 1,040 1,050 6,000
1993/09/07 1,040 1,050 1,040 1,050 12,000
1993/09/06 1,060 1,060 1,040 1,050 6,000
1993/09/03 1,040 1,060 1,040 1,060 19,000
1993/09/02 1,060 1,060 1,050 1,060 60,000
1993/09/01 1,050 1,050 1,050 1,050 98,000
1993/08/31 1,040 1,050 1,020 1,050 7,000
1993/08/30 1,040 1,050 1,040 1,050 8,000
1993/08/27 1,040 1,050 1,040 1,050 18,000
1993/08/26 1,050 1,050 1,040 1,040 32,000
1993/08/25 1,050 1,050 1,040 1,040 7,000
1993/08/24 1,040 1,040 1,040 1,040 5,000
1993/08/23 1,050 1,050 1,050 1,050 34,000
1993/08/20 1,050 1,050 1,040 1,040 11,000
1993/08/19 1,050 1,050 1,040 1,050 17,000
1993/08/18 1,050 1,050 1,030 1,030 6,000
1993/08/17 1,050 1,050 1,020 1,020 8,000
1993/08/16 1,060 1,060 1,050 1,050 3,000
1993/08/13 1,050 1,070 1,050 1,050 37,000
1993/08/12 1,050 1,060 1,050 1,050 42,000
1993/08/11 1,040 1,060 1,040 1,050 26,000
1993/08/10 1,020 1,050 1,020 1,050 37,000
1993/08/09 1,020 1,050 1,020 1,020 37,000
1993/08/06 1,050 1,050 1,010 1,010 65,000
1993/08/05 1,050 1,050 1,020 1,020 18,000
1993/08/04 1,020 1,050 1,020 1,050 33,000
1993/08/03 1,020 1,020 1,020 1,020 8,000
1993/07/30 1,020 1,020 1,020 1,020 1,000
1993/07/29 1,020 1,050 1,020 1,050 13,000
1993/07/28 1,020 1,020 1,020 1,020 14,000
1993/07/27 1,020 1,030 1,020 1,020 46,000
1993/07/26 1,020 1,020 1,020 1,020 29,000
1993/07/23 1,010 1,030 1,010 1,030 43,000
1993/07/22 1,030 1,030 1,030 1,030 3,000
1993/07/21 1,010 1,010 1,010 1,010 61,000
1993/07/20 1,050 1,050 1,010 1,010 6,000
1993/07/19 1,050 1,050 1,020 1,030 5,000
1993/07/16 1,030 1,050 1,010 1,050 53,000
1993/07/15 1,040 1,040 1,040 1,040 9,000
1993/07/14 1,030 1,040 1,030 1,040 15,000
1993/07/13 1,020 1,030 1,020 1,030 2,000
1993/07/12 1,020 1,020 1,000 1,010 9,000
1993/07/09 1,020 1,020 990 1,000 23,000
1993/07/08 990 1,000 990 1,000 15,000
1993/07/07 988 990 988 990 23,000
1993/07/06 975 990 975 990 15,000
1993/07/05 985 998 980 980 19,000
1993/07/02 1,000 1,000 995 995 24,000
1993/07/01 985 985 985 985 10,000
1993/06/30 990 990 990 990 10,000
1993/06/29 998 998 998 998 10,000
1993/06/28 1,010 1,010 1,000 1,000 13,000
1993/06/25 993 1,000 990 990 17,000
1993/06/24 983 985 983 985 9,000
1993/06/23 965 980 965 980 22,000
1993/06/22 961 961 951 951 30,000
1993/06/21 965 980 961 961 36,000
1993/06/18 980 980 961 970 37,000
1993/06/17 990 990 965 980 7,000
1993/06/16 1,000 1,010 985 1,010 28,000
1993/06/15 1,000 1,030 1,000 1,020 119,000
1993/06/14 998 998 998 998 2,000
1993/06/11 985 985 985 985 5,000
1993/06/10 969 973 969 973 11,000
1993/06/08 970 980 970 975 27,000
1993/06/07 960 980 960 979 21,000
1993/06/04 955 961 955 960 14,000
1993/06/03 940 960 940 960 15,000
1993/06/02 944 955 940 950 23,000
1993/06/01 924 945 924 945 51,000
1993/05/31 924 925 920 924 50,000
1993/05/28 915 915 915 915 1,000
1993/05/27 883 900 883 890 35,000
1993/05/26 860 865 860 865 7,000
1993/05/25 846 847 846 847 8,000
1993/05/24 893 893 880 880 3,000
1993/05/21 894 894 889 894 16,000
1993/05/20 894 894 894 894 3,000
1993/05/19 895 895 869 869 8,000
1993/05/18 900 900 896 896 43,000
1993/05/17 890 896 890 896 16,000
1993/05/14 899 900 894 900 25,000
1993/05/13 895 900 895 900 10,000
1993/05/12 900 900 900 900 5,000
1993/05/11 897 897 890 890 30,000
1993/05/10 842 843 842 842 63,000
1993/05/07 840 840 840 840 22,000
1993/05/06 840 840 840 840 54,000
1993/04/30 840 840 840 840 8,000
1993/04/28 830 840 830 840 49,000
1993/04/27 830 830 829 830 10,000
1993/04/26 849 850 830 830 8,000
1993/04/23 850 850 850 850 35,000
1993/04/22 859 859 850 850 9,000
1993/04/21 870 870 860 860 5,000
1993/04/20 890 890 880 880 15,000
1993/04/19 900 900 890 890 6,000
1993/04/16 890 920 890 910 42,000
1993/04/15 890 910 890 890 32,000
1993/04/14 881 900 881 890 22,000
1993/04/13 866 866 866 866 3,000
1993/04/12 895 895 866 866 9,000
1993/04/09 890 895 890 895 4,000
1993/04/08 915 920 910 910 20,000
1993/04/07 900 910 900 910 10,000
1993/04/06 905 907 905 905 11,000
1993/04/05 895 900 895 900 7,000
1993/04/02 869 900 868 880 36,000
1993/04/01 829 850 829 850 24,000
1993/03/31 830 830 830 830 6,000
1993/03/30 820 821 820 820 3,000
1993/03/29 821 825 816 825 5,000
1993/03/25 820 825 820 824 13,000
1993/03/24 815 825 815 820 8,000
1993/03/23 800 800 800 800 1,000
1993/03/22 800 800 800 800 7,000
1993/03/19 805 805 800 801 40,000
1993/03/18 800 800 800 800 6,000
1993/03/17 800 800 800 800 4,000
1993/03/16 805 805 804 804 42,000
1993/03/15 805 810 804 805 33,000
1993/03/12 810 815 810 810 21,000
1993/03/11 815 815 815 815 12,000
1993/03/09 815 815 815 815 13,000
1993/03/08 820 820 806 806 16,000
1993/03/05 805 805 805 805 12,000
1993/03/04 800 805 800 800 16,000
1993/03/03 789 800 785 800 26,000
1993/03/02 780 780 780 780 4,000
1993/03/01 780 780 775 775 6,000
1993/02/26 775 775 775 775 1,000
1993/02/25 770 770 770 770 2,000
1993/02/24 775 775 775 775 9,000
1993/02/23 775 775 775 775 1,000
1993/02/19 785 790 785 790 23,000
1993/02/18 790 790 790 790 2,000
1993/02/17 795 795 790 795 14,000
1993/02/16 795 795 795 795 2,000
1993/02/15 798 798 798 798 8,000
1993/02/12 800 800 798 798 11,000
1993/02/10 800 800 800 800 1,000
1993/02/09 800 800 800 800 4,000
1993/02/08 800 800 799 800 10,000
1993/02/05 800 800 800 800 1,000
1993/02/04 801 801 801 801 3,000
1993/02/03 801 801 801 801 3,000
1993/02/02 803 803 803 803 4,000
1993/02/01 801 801 801 801 10,000
1993/01/29 801 801 801 801 5,000
1993/01/28 801 801 801 801 5,000
1993/01/27 801 801 801 801 1,000
1993/01/26 800 801 800 801 18,000
1993/01/25 811 811 801 801 30,000
1993/01/22 811 811 811 811 5,000
1993/01/20 811 811 811 811 1,000
1993/01/19 815 815 815 815 4,000
1993/01/18 815 815 815 815 5,000
1993/01/14 815 815 815 815 8,000
1993/01/13 815 815 815 815 5,000
1993/01/12 815 820 815 820 9,000
1993/01/11 820 820 820 820 1,000
1993/01/08 820 820 815 815 4,000
1993/01/07 820 820 820 820 2,000
1993/01/06 822 822 811 820 8,000
1993/01/05 826 826 825 825 2,000
1993/01/04 825 825 825 825 2,000

このページの先頭へ