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 |
---|---|---|---|---|---|
1994/12/30 | 798 | 798 | 798 | 798 | 6,000 |
1994/12/29 | 785 | 785 | 785 | 785 | 2,000 |
1994/12/28 | 798 | 798 | 792 | 792 | 18,000 |
1994/12/27 | 800 | 800 | 798 | 798 | 28,000 |
1994/12/26 | 790 | 798 | 790 | 798 | 14,000 |
1994/12/22 | 781 | 782 | 775 | 782 | 148,000 |
1994/12/21 | 776 | 780 | 776 | 776 | 77,000 |
1994/12/20 | 795 | 795 | 780 | 780 | 16,000 |
1994/12/19 | 780 | 800 | 780 | 790 | 23,000 |
1994/12/16 | 778 | 779 | 778 | 779 | 2,000 |
1994/12/15 | 777 | 778 | 777 | 778 | 10,000 |
1994/12/14 | 775 | 780 | 775 | 775 | 20,000 |
1994/12/13 | 768 | 768 | 767 | 767 | 10,000 |
1994/12/12 | 775 | 775 | 772 | 772 | 15,000 |
1994/12/09 | 775 | 775 | 775 | 775 | 10,000 |
1994/12/08 | 775 | 775 | 772 | 772 | 27,000 |
1994/12/07 | 770 | 770 | 768 | 768 | 26,000 |
1994/12/06 | 765 | 765 | 765 | 765 | 1,000 |
1994/12/05 | 766 | 770 | 766 | 770 | 46,000 |
1994/12/02 | 770 | 770 | 760 | 760 | 2,000 |
1994/12/01 | 760 | 760 | 760 | 760 | 5,000 |
1994/11/30 | 760 | 770 | 760 | 760 | 20,000 |
1994/11/28 | 750 | 760 | 750 | 760 | 18,000 |
1994/11/25 | 755 | 755 | 755 | 755 | 1,000 |
1994/11/24 | 765 | 765 | 760 | 760 | 10,000 |
1994/11/22 | 782 | 782 | 765 | 770 | 64,000 |
1994/11/21 | 768 | 768 | 768 | 768 | 5,000 |
1994/11/18 | 780 | 780 | 771 | 771 | 18,000 |
1994/11/17 | 780 | 780 | 780 | 780 | 3,000 |
1994/11/16 | 770 | 770 | 770 | 770 | 5,000 |
1994/11/15 | 767 | 780 | 767 | 780 | 10,000 |
1994/11/14 | 766 | 766 | 765 | 765 | 12,000 |
1994/11/11 | 760 | 760 | 760 | 760 | 2,000 |
1994/11/10 | 760 | 761 | 760 | 760 | 8,000 |
1994/11/09 | 762 | 762 | 760 | 760 | 15,000 |
1994/11/08 | 773 | 773 | 760 | 760 | 3,000 |
1994/11/07 | 775 | 775 | 774 | 774 | 7,000 |
1994/11/04 | 780 | 780 | 780 | 780 | 6,000 |
1994/11/02 | 780 | 780 | 780 | 780 | 4,000 |
1994/11/01 | 790 | 790 | 780 | 780 | 3,000 |
1994/10/31 | 790 | 790 | 790 | 790 | 9,000 |
1994/10/28 | 790 | 790 | 790 | 790 | 4,000 |
1994/10/27 | 790 | 790 | 780 | 790 | 13,000 |
1994/10/26 | 790 | 790 | 790 | 790 | 49,000 |
1994/10/25 | 790 | 790 | 790 | 790 | 40,000 |
1994/10/24 | 779 | 790 | 779 | 790 | 17,000 |
1994/10/21 | 775 | 775 | 775 | 775 | 9,000 |
1994/10/20 | 800 | 800 | 785 | 790 | 27,000 |
1994/10/19 | 791 | 791 | 790 | 790 | 23,000 |
1994/10/18 | 791 | 791 | 790 | 790 | 8,000 |
1994/10/17 | 790 | 790 | 790 | 790 | 2,000 |
1994/10/14 | 800 | 800 | 800 | 800 | 1,000 |
1994/10/13 | 800 | 800 | 800 | 800 | 4,000 |
1994/10/12 | 800 | 800 | 800 | 800 | 2,000 |
1994/10/11 | 795 | 800 | 795 | 795 | 9,000 |
1994/10/07 | 790 | 790 | 790 | 790 | 9,000 |
1994/10/06 | 799 | 799 | 796 | 796 | 30,000 |
1994/10/05 | 796 | 799 | 796 | 799 | 15,000 |
1994/10/04 | 820 | 820 | 801 | 805 | 16,000 |
1994/10/03 | 809 | 809 | 801 | 805 | 9,000 |
1994/09/30 | 802 | 809 | 801 | 809 | 23,000 |
1994/09/29 | 800 | 801 | 800 | 801 | 7,000 |
1994/09/28 | 796 | 796 | 796 | 796 | 5,000 |
1994/09/27 | 801 | 802 | 801 | 802 | 15,000 |
1994/09/26 | 801 | 801 | 801 | 801 | 15,000 |
1994/09/22 | 796 | 796 | 795 | 795 | 6,000 |
1994/09/21 | 801 | 801 | 801 | 801 | 6,000 |
1994/09/20 | 819 | 819 | 801 | 801 | 9,000 |
1994/09/19 | 796 | 796 | 796 | 796 | 2,000 |
1994/09/16 | 795 | 800 | 795 | 795 | 12,000 |
1994/09/14 | 800 | 800 | 800 | 800 | 5,000 |
1994/09/13 | 795 | 800 | 795 | 800 | 6,000 |
1994/09/12 | 786 | 786 | 786 | 786 | 3,000 |
1994/09/09 | 781 | 781 | 781 | 781 | 13,000 |
1994/09/08 | 785 | 785 | 785 | 785 | 14,000 |
1994/09/07 | 790 | 791 | 790 | 790 | 24,000 |
1994/09/06 | 791 | 791 | 791 | 791 | 1,000 |
1994/09/05 | 790 | 791 | 790 | 791 | 8,000 |
1994/09/02 | 830 | 830 | 830 | 830 | 18,000 |
1994/09/01 | 830 | 830 | 830 | 830 | 5,000 |
1994/08/31 | 830 | 830 | 825 | 829 | 24,000 |
1994/08/30 | 830 | 830 | 830 | 830 | 2,000 |
1994/08/29 | 838 | 838 | 831 | 831 | 4,000 |
1994/08/26 | 821 | 840 | 821 | 840 | 48,000 |
1994/08/25 | 822 | 822 | 822 | 822 | 1,000 |
1994/08/24 | 821 | 825 | 821 | 825 | 10,000 |
1994/08/23 | 829 | 830 | 821 | 825 | 51,000 |
1994/08/22 | 825 | 830 | 821 | 830 | 29,000 |
1994/08/19 | 816 | 821 | 816 | 821 | 26,000 |
1994/08/18 | 820 | 821 | 820 | 821 | 14,000 |
1994/08/17 | 811 | 820 | 811 | 820 | 7,000 |
1994/08/16 | 820 | 820 | 810 | 810 | 16,000 |
1994/08/15 | 810 | 820 | 810 | 810 | 8,000 |
1994/08/12 | 810 | 810 | 810 | 810 | 11,000 |
1994/08/11 | 810 | 810 | 802 | 810 | 37,000 |
1994/08/10 | 801 | 801 | 801 | 801 | 2,000 |
1994/08/09 | 790 | 799 | 790 | 790 | 6,000 |
1994/08/08 | 790 | 800 | 790 | 790 | 10,000 |
1994/08/05 | 800 | 800 | 800 | 800 | 2,000 |
1994/08/04 | 788 | 800 | 788 | 800 | 9,000 |
1994/08/03 | 790 | 790 | 790 | 790 | 9,000 |
1994/08/02 | 810 | 810 | 802 | 802 | 9,000 |
1994/08/01 | 787 | 788 | 787 | 788 | 5,000 |
1994/07/29 | 801 | 801 | 801 | 801 | 1,000 |
1994/07/27 | 805 | 819 | 805 | 819 | 14,000 |
1994/07/26 | 790 | 810 | 790 | 810 | 4,000 |
1994/07/25 | 801 | 801 | 801 | 801 | 5,000 |
1994/07/22 | 810 | 810 | 801 | 801 | 4,000 |
1994/07/21 | 801 | 805 | 801 | 805 | 16,000 |
1994/07/20 | 820 | 820 | 802 | 807 | 15,000 |
1994/07/19 | 810 | 820 | 810 | 820 | 14,000 |
1994/07/18 | 811 | 811 | 810 | 810 | 3,000 |
1994/07/15 | 810 | 820 | 801 | 801 | 20,000 |
1994/07/14 | 806 | 810 | 806 | 810 | 13,000 |
1994/07/13 | 801 | 801 | 801 | 801 | 3,000 |
1994/07/12 | 812 | 812 | 812 | 812 | 5,000 |
1994/07/11 | 795 | 820 | 795 | 820 | 5,000 |
1994/07/08 | 815 | 815 | 805 | 805 | 37,000 |
1994/07/07 | 812 | 815 | 812 | 812 | 23,000 |
1994/07/06 | 820 | 820 | 816 | 816 | 7,000 |
1994/07/05 | 825 | 825 | 820 | 821 | 26,000 |
1994/07/04 | 825 | 825 | 820 | 825 | 20,000 |
1994/07/01 | 812 | 815 | 810 | 815 | 21,000 |
1994/06/30 | 807 | 812 | 798 | 812 | 13,000 |
1994/06/29 | 812 | 812 | 812 | 812 | 1,000 |
1994/06/28 | 812 | 812 | 812 | 812 | 4,000 |
1994/06/27 | 812 | 812 | 811 | 811 | 22,000 |
1994/06/24 | 815 | 815 | 812 | 812 | 3,000 |
1994/06/23 | 807 | 812 | 807 | 812 | 2,000 |
1994/06/22 | 810 | 812 | 810 | 812 | 6,000 |
1994/06/21 | 820 | 820 | 820 | 820 | 3,000 |
1994/06/20 | 820 | 820 | 820 | 820 | 5,000 |
1994/06/17 | 825 | 825 | 825 | 825 | 36,000 |
1994/06/16 | 830 | 830 | 825 | 825 | 19,000 |
1994/06/15 | 830 | 830 | 830 | 830 | 7,000 |
1994/06/14 | 830 | 830 | 830 | 830 | 3,000 |
1994/06/13 | 846 | 846 | 820 | 825 | 20,000 |
1994/06/10 | 845 | 850 | 845 | 850 | 68,000 |
1994/06/09 | 835 | 850 | 830 | 850 | 55,000 |
1994/06/08 | 830 | 830 | 830 | 830 | 1,000 |
1994/06/07 | 825 | 840 | 825 | 840 | 89,000 |
1994/06/06 | 820 | 825 | 820 | 825 | 38,000 |
1994/06/03 | 800 | 830 | 800 | 820 | 38,000 |
1994/06/02 | 811 | 811 | 806 | 811 | 51,000 |
1994/06/01 | 800 | 800 | 800 | 800 | 1,000 |
1994/05/31 | 790 | 790 | 780 | 780 | 12,000 |
1994/05/30 | 800 | 800 | 790 | 790 | 26,000 |
1994/05/27 | 779 | 790 | 779 | 790 | 17,000 |
1994/05/26 | 765 | 780 | 765 | 780 | 32,000 |
1994/05/25 | 765 | 765 | 765 | 765 | 1,000 |
1994/05/24 | 780 | 780 | 780 | 780 | 10,000 |
1994/05/23 | 761 | 780 | 760 | 780 | 18,000 |
1994/05/20 | 780 | 780 | 760 | 760 | 35,000 |
1994/05/19 | 770 | 770 | 770 | 770 | 9,000 |
1994/05/18 | 779 | 780 | 765 | 765 | 25,000 |
1994/05/16 | 780 | 789 | 780 | 789 | 4,000 |
1994/05/13 | 785 | 785 | 785 | 785 | 23,000 |
1994/05/12 | 790 | 790 | 790 | 790 | 1,000 |
1994/05/11 | 768 | 790 | 768 | 790 | 9,000 |
1994/05/10 | 758 | 758 | 757 | 758 | 22,000 |
1994/05/09 | 760 | 760 | 757 | 757 | 7,000 |
1994/05/06 | 785 | 785 | 785 | 785 | 10,000 |
1994/05/02 | 780 | 780 | 780 | 780 | 8,000 |
1994/04/28 | 760 | 760 | 760 | 760 | 3,000 |
1994/04/27 | 775 | 775 | 760 | 760 | 11,000 |
1994/04/26 | 780 | 780 | 775 | 775 | 195,000 |
1994/04/25 | 780 | 780 | 780 | 780 | 18,000 |
1994/04/22 | 785 | 785 | 785 | 785 | 13,000 |
1994/04/21 | 756 | 761 | 756 | 758 | 14,000 |
1994/04/20 | 785 | 785 | 761 | 761 | 6,000 |
1994/04/19 | 770 | 770 | 770 | 770 | 1,000 |
1994/04/18 | 785 | 790 | 785 | 790 | 5,000 |
1994/04/15 | 790 | 795 | 790 | 790 | 35,000 |
1994/04/14 | 780 | 790 | 780 | 790 | 21,000 |
1994/04/13 | 760 | 760 | 760 | 760 | 2,000 |
1994/04/12 | 760 | 760 | 760 | 760 | 5,000 |
1994/04/11 | 758 | 760 | 758 | 760 | 5,000 |
1994/04/08 | 757 | 757 | 757 | 757 | 6,000 |
1994/04/07 | 761 | 780 | 761 | 780 | 4,000 |
1994/04/06 | 760 | 760 | 760 | 760 | 12,000 |
1994/04/05 | 758 | 758 | 758 | 758 | 7,000 |
1994/04/04 | 790 | 790 | 790 | 790 | 7,000 |
1994/04/01 | 791 | 791 | 791 | 791 | 2,000 |
1994/03/31 | 755 | 756 | 755 | 756 | 2,000 |
1994/03/30 | 755 | 755 | 754 | 754 | 4,000 |
1994/03/29 | 765 | 765 | 756 | 765 | 36,000 |
1994/03/28 | 767 | 767 | 767 | 767 | 4,000 |
1994/03/25 | 772 | 775 | 772 | 775 | 13,000 |
1994/03/24 | 771 | 790 | 771 | 772 | 17,000 |
1994/03/23 | 770 | 770 | 770 | 770 | 1,000 |
1994/03/22 | 780 | 780 | 770 | 770 | 10,000 |
1994/03/18 | 790 | 790 | 790 | 790 | 5,000 |
1994/03/17 | 797 | 797 | 790 | 790 | 3,000 |
1994/03/16 | 791 | 794 | 790 | 794 | 21,000 |
1994/03/15 | 805 | 805 | 805 | 805 | 2,000 |
1994/03/14 | 805 | 805 | 805 | 805 | 2,000 |
1994/03/11 | 760 | 800 | 760 | 800 | 135,000 |
1994/03/10 | 770 | 770 | 770 | 770 | 5,000 |
1994/03/09 | 761 | 761 | 761 | 761 | 7,000 |
1994/03/08 | 770 | 770 | 770 | 770 | 2,000 |
1994/03/07 | 769 | 769 | 756 | 756 | 14,000 |
1994/03/04 | 770 | 770 | 770 | 770 | 5,000 |
1994/03/03 | 766 | 766 | 763 | 763 | 11,000 |
1994/03/02 | 785 | 785 | 770 | 770 | 12,000 |
1994/03/01 | 775 | 775 | 760 | 760 | 281,000 |
1994/02/28 | 761 | 770 | 761 | 770 | 6,000 |
1994/02/25 | 759 | 760 | 755 | 755 | 21,000 |
1994/02/24 | 750 | 760 | 750 | 760 | 63,000 |
1994/02/23 | 763 | 763 | 760 | 760 | 6,000 |
1994/02/22 | 761 | 761 | 761 | 761 | 1,000 |
1994/02/21 | 761 | 761 | 761 | 761 | 4,000 |
1994/02/18 | 760 | 761 | 760 | 761 | 16,000 |
1994/02/17 | 760 | 761 | 760 | 761 | 8,000 |
1994/02/16 | 760 | 760 | 760 | 760 | 4,000 |
1994/02/15 | 770 | 770 | 770 | 770 | 9,000 |
1994/02/14 | 775 | 776 | 770 | 776 | 22,000 |
1994/02/10 | 775 | 775 | 775 | 775 | 1,000 |
1994/02/09 | 800 | 800 | 780 | 780 | 16,000 |
1994/02/08 | 800 | 800 | 800 | 800 | 23,000 |
1994/02/07 | 819 | 819 | 805 | 810 | 22,000 |
1994/02/04 | 825 | 830 | 825 | 829 | 366,000 |
1994/02/03 | 830 | 832 | 825 | 825 | 372,000 |
1994/02/02 | 830 | 830 | 830 | 830 | 6,000 |
1994/02/01 | 820 | 830 | 820 | 830 | 6,000 |
1994/01/31 | 821 | 821 | 820 | 820 | 11,000 |
1994/01/28 | 800 | 800 | 800 | 800 | 4,000 |
1994/01/27 | 815 | 829 | 815 | 829 | 4,000 |
1994/01/26 | 810 | 820 | 810 | 820 | 17,000 |
1994/01/25 | 800 | 800 | 800 | 800 | 3,000 |
1994/01/24 | 820 | 820 | 820 | 820 | 150,000 |
1994/01/21 | 830 | 830 | 809 | 820 | 24,000 |
1994/01/20 | 830 | 830 | 829 | 829 | 16,000 |
1994/01/19 | 800 | 829 | 800 | 829 | 14,000 |
1994/01/18 | 825 | 825 | 805 | 820 | 5,000 |
1994/01/17 | 805 | 805 | 805 | 805 | 5,000 |
1994/01/14 | 815 | 815 | 815 | 815 | 1,000 |
1994/01/13 | 815 | 815 | 815 | 815 | 2,000 |
1994/01/12 | 815 | 815 | 815 | 815 | 2,000 |
1994/01/11 | 825 | 825 | 825 | 825 | 3,000 |
1994/01/10 | 810 | 810 | 810 | 810 | 3,000 |
1994/01/07 | 800 | 810 | 800 | 810 | 4,000 |
1994/01/06 | 788 | 810 | 788 | 810 | 12,000 |
1994/01/05 | 810 | 810 | 798 | 798 | 14,000 |
1994/01/04 | 775 | 775 | 775 | 775 | 5,000 |