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 |
---|---|---|---|---|---|
1997/12/30 | 665 | 670 | 665 | 670 | 70,000 |
1997/12/29 | 658 | 658 | 655 | 655 | 5,000 |
1997/12/26 | 665 | 665 | 665 | 665 | 55,000 |
1997/12/25 | 660 | 668 | 660 | 667 | 49,000 |
1997/12/24 | 670 | 670 | 668 | 668 | 219,000 |
1997/12/22 | 665 | 672 | 661 | 670 | 74,000 |
1997/12/19 | 679 | 679 | 670 | 670 | 31,000 |
1997/12/18 | 679 | 688 | 679 | 684 | 64,000 |
1997/12/17 | 680 | 690 | 680 | 683 | 155,000 |
1997/12/16 | 685 | 695 | 685 | 695 | 6,000 |
1997/12/15 | 670 | 670 | 666 | 669 | 15,000 |
1997/12/12 | 681 | 681 | 669 | 669 | 150,000 |
1997/12/11 | 670 | 670 | 670 | 670 | 2,000 |
1997/12/10 | 666 | 670 | 664 | 670 | 234,000 |
1997/12/09 | 660 | 660 | 660 | 660 | 1,000 |
1997/12/08 | 660 | 665 | 660 | 665 | 7,000 |
1997/12/05 | 650 | 659 | 650 | 658 | 75,000 |
1997/12/04 | 659 | 664 | 658 | 660 | 71,000 |
1997/12/03 | 666 | 666 | 666 | 666 | 1,000 |
1997/12/02 | 668 | 668 | 661 | 665 | 122,000 |
1997/12/01 | 645 | 645 | 645 | 645 | 10,000 |
1997/11/28 | 650 | 655 | 650 | 654 | 59,000 |
1997/11/27 | 646 | 655 | 645 | 655 | 16,000 |
1997/11/26 | 645 | 645 | 640 | 640 | 25,000 |
1997/11/25 | 650 | 650 | 645 | 645 | 22,000 |
1997/11/21 | 665 | 665 | 659 | 659 | 12,000 |
1997/11/20 | 655 | 655 | 650 | 655 | 56,000 |
1997/11/19 | 665 | 665 | 654 | 654 | 8,000 |
1997/11/18 | 675 | 675 | 675 | 675 | 10,000 |
1997/11/17 | 650 | 678 | 650 | 671 | 141,000 |
1997/11/14 | 662 | 662 | 660 | 660 | 41,000 |
1997/11/13 | 661 | 664 | 651 | 664 | 125,000 |
1997/11/12 | 660 | 664 | 660 | 662 | 187,000 |
1997/11/11 | 646 | 646 | 646 | 646 | 1,000 |
1997/11/10 | 660 | 660 | 640 | 640 | 37,000 |
1997/11/07 | 665 | 665 | 650 | 655 | 9,000 |
1997/11/06 | 655 | 667 | 650 | 660 | 62,000 |
1997/11/05 | 665 | 665 | 665 | 665 | 78,000 |
1997/11/04 | 666 | 667 | 664 | 665 | 206,000 |
1997/10/31 | 656 | 656 | 656 | 656 | 1,000 |
1997/10/30 | 655 | 655 | 655 | 655 | 3,000 |
1997/10/29 | 655 | 655 | 655 | 655 | 8,000 |
1997/10/28 | 650 | 655 | 650 | 651 | 27,000 |
1997/10/27 | 655 | 655 | 655 | 655 | 1,000 |
1997/10/24 | 655 | 660 | 650 | 660 | 26,000 |
1997/10/23 | 654 | 655 | 654 | 654 | 11,000 |
1997/10/22 | 651 | 655 | 650 | 654 | 17,000 |
1997/10/21 | 655 | 655 | 655 | 655 | 1,000 |
1997/10/20 | 643 | 643 | 643 | 643 | 10,000 |
1997/10/17 | 635 | 640 | 635 | 640 | 4,000 |
1997/10/16 | 635 | 649 | 635 | 649 | 10,000 |
1997/10/15 | 630 | 630 | 630 | 630 | 6,000 |
1997/10/14 | 617 | 617 | 617 | 617 | 7,000 |
1997/10/13 | 620 | 620 | 610 | 620 | 25,000 |
1997/10/09 | 610 | 610 | 610 | 610 | 14,000 |
1997/10/08 | 610 | 610 | 610 | 610 | 17,000 |
1997/10/07 | 610 | 610 | 610 | 610 | 3,000 |
1997/10/06 | 610 | 614 | 610 | 610 | 17,000 |
1997/10/03 | 607 | 610 | 607 | 610 | 97,000 |
1997/10/02 | 616 | 616 | 613 | 615 | 22,000 |
1997/10/01 | 616 | 618 | 616 | 616 | 8,000 |
1997/09/30 | 621 | 621 | 620 | 621 | 12,000 |
1997/09/29 | 631 | 631 | 618 | 621 | 20,000 |
1997/09/26 | 647 | 651 | 647 | 651 | 60,000 |
1997/09/25 | 648 | 648 | 648 | 648 | 83,000 |
1997/09/24 | 675 | 675 | 675 | 675 | 4,000 |
1997/09/22 | 683 | 691 | 683 | 683 | 19,000 |
1997/09/19 | 666 | 678 | 666 | 678 | 2,000 |
1997/09/18 | 674 | 674 | 665 | 666 | 12,000 |
1997/09/17 | 657 | 659 | 652 | 655 | 16,000 |
1997/09/16 | 652 | 652 | 652 | 652 | 1,000 |
1997/09/12 | 652 | 652 | 635 | 635 | 56,000 |
1997/09/11 | 645 | 645 | 640 | 640 | 6,000 |
1997/09/10 | 645 | 645 | 645 | 645 | 1,000 |
1997/09/09 | 650 | 650 | 650 | 650 | 16,000 |
1997/09/08 | 660 | 660 | 660 | 660 | 5,000 |
1997/09/05 | 655 | 657 | 655 | 657 | 6,000 |
1997/09/04 | 655 | 655 | 655 | 655 | 1,000 |
1997/09/03 | 660 | 660 | 660 | 660 | 17,000 |
1997/09/02 | 654 | 654 | 650 | 650 | 25,000 |
1997/09/01 | 647 | 647 | 647 | 647 | 2,000 |
1997/08/29 | 650 | 650 | 650 | 650 | 7,000 |
1997/08/28 | 650 | 650 | 650 | 650 | 6,000 |
1997/08/27 | 657 | 657 | 650 | 652 | 14,000 |
1997/08/26 | 660 | 660 | 660 | 660 | 2,000 |
1997/08/25 | 640 | 657 | 640 | 657 | 6,000 |
1997/08/22 | 659 | 659 | 657 | 657 | 6,000 |
1997/08/21 | 665 | 665 | 665 | 665 | 4,000 |
1997/08/20 | 674 | 674 | 655 | 655 | 5,000 |
1997/08/19 | 678 | 678 | 676 | 676 | 12,000 |
1997/08/18 | 670 | 670 | 669 | 670 | 59,000 |
1997/08/15 | 664 | 664 | 664 | 664 | 1,000 |
1997/08/14 | 677 | 677 | 677 | 677 | 4,000 |
1997/08/13 | 675 | 675 | 675 | 675 | 3,000 |
1997/08/12 | 676 | 676 | 676 | 676 | 1,000 |
1997/08/11 | 676 | 677 | 665 | 665 | 3,000 |
1997/08/08 | 676 | 676 | 676 | 676 | 4,000 |
1997/08/07 | 680 | 680 | 680 | 680 | 2,000 |
1997/08/06 | 694 | 695 | 685 | 685 | 52,000 |
1997/08/05 | 684 | 684 | 684 | 684 | 6,000 |
1997/08/04 | 684 | 684 | 681 | 684 | 4,000 |
1997/08/01 | 709 | 709 | 700 | 705 | 12,000 |
1997/07/31 | 694 | 694 | 683 | 684 | 6,000 |
1997/07/30 | 694 | 694 | 694 | 694 | 3,000 |
1997/07/29 | 696 | 696 | 696 | 696 | 1,000 |
1997/07/28 | 705 | 709 | 705 | 705 | 30,000 |
1997/07/25 | 705 | 705 | 705 | 705 | 32,000 |
1997/07/24 | 697 | 697 | 697 | 697 | 1,000 |
1997/07/23 | 718 | 718 | 710 | 710 | 10,000 |
1997/07/22 | 718 | 719 | 710 | 719 | 12,000 |
1997/07/18 | 710 | 719 | 710 | 719 | 16,000 |
1997/07/17 | 693 | 700 | 693 | 700 | 97,000 |
1997/07/16 | 713 | 713 | 697 | 697 | 15,000 |
1997/07/15 | 701 | 703 | 701 | 703 | 19,000 |
1997/07/14 | 700 | 702 | 700 | 700 | 15,000 |
1997/07/11 | 700 | 700 | 695 | 695 | 16,000 |
1997/07/10 | 696 | 696 | 696 | 696 | 1,000 |
1997/07/09 | 710 | 710 | 705 | 708 | 14,000 |
1997/07/08 | 710 | 711 | 710 | 711 | 15,000 |
1997/07/07 | 693 | 720 | 693 | 720 | 4,000 |
1997/07/04 | 693 | 693 | 690 | 690 | 22,000 |
1997/07/03 | 694 | 694 | 692 | 692 | 9,000 |
1997/07/02 | 696 | 696 | 695 | 695 | 6,000 |
1997/07/01 | 707 | 711 | 690 | 690 | 36,000 |
1997/06/30 | 715 | 719 | 707 | 708 | 15,000 |
1997/06/27 | 716 | 716 | 715 | 715 | 5,000 |
1997/06/26 | 716 | 716 | 716 | 716 | 4,000 |
1997/06/25 | 706 | 709 | 705 | 709 | 37,000 |
1997/06/24 | 705 | 705 | 705 | 705 | 4,000 |
1997/06/23 | 685 | 685 | 685 | 685 | 18,000 |
1997/06/20 | 691 | 705 | 691 | 705 | 72,000 |
1997/06/19 | 702 | 710 | 700 | 700 | 229,000 |
1997/06/18 | 729 | 729 | 729 | 729 | 1,000 |
1997/06/17 | 744 | 744 | 724 | 725 | 8,000 |
1997/06/16 | 744 | 745 | 743 | 743 | 14,000 |
1997/06/13 | 749 | 749 | 749 | 749 | 30,000 |
1997/06/12 | 749 | 749 | 745 | 749 | 10,000 |
1997/06/11 | 745 | 750 | 745 | 750 | 7,000 |
1997/06/10 | 741 | 741 | 741 | 741 | 1,000 |
1997/06/09 | 735 | 735 | 735 | 735 | 2,000 |
1997/06/06 | 734 | 734 | 734 | 734 | 3,000 |
1997/06/05 | 750 | 750 | 750 | 750 | 1,000 |
1997/06/04 | 750 | 750 | 750 | 750 | 2,000 |
1997/06/03 | 735 | 735 | 735 | 735 | 2,000 |
1997/06/02 | 730 | 730 | 730 | 730 | 14,000 |
1997/05/30 | 730 | 740 | 730 | 731 | 48,000 |
1997/05/29 | 740 | 740 | 730 | 730 | 20,000 |
1997/05/28 | 733 | 735 | 730 | 730 | 16,000 |
1997/05/27 | 740 | 740 | 729 | 729 | 21,000 |
1997/05/26 | 730 | 740 | 730 | 740 | 70,000 |
1997/05/23 | 729 | 735 | 729 | 730 | 19,000 |
1997/05/22 | 733 | 734 | 733 | 734 | 8,000 |
1997/05/21 | 741 | 741 | 736 | 736 | 15,000 |
1997/05/20 | 750 | 750 | 741 | 741 | 6,000 |
1997/05/19 | 752 | 755 | 745 | 752 | 9,000 |
1997/05/16 | 752 | 752 | 752 | 752 | 5,000 |
1997/05/15 | 745 | 745 | 740 | 745 | 66,000 |
1997/05/14 | 745 | 745 | 745 | 745 | 10,000 |
1997/05/13 | 744 | 754 | 744 | 745 | 10,000 |
1997/05/12 | 740 | 745 | 740 | 745 | 9,000 |
1997/05/09 | 709 | 709 | 709 | 709 | 1,000 |
1997/05/08 | 709 | 709 | 709 | 709 | 1,000 |
1997/05/07 | 744 | 744 | 705 | 705 | 3,000 |
1997/05/06 | 740 | 750 | 740 | 750 | 17,000 |
1997/05/02 | 750 | 750 | 750 | 750 | 2,000 |
1997/05/01 | 750 | 750 | 750 | 750 | 10,000 |
1997/04/30 | 716 | 745 | 716 | 745 | 121,000 |
1997/04/28 | 720 | 720 | 711 | 711 | 15,000 |
1997/04/25 | 728 | 728 | 728 | 728 | 41,000 |
1997/04/24 | 725 | 730 | 725 | 730 | 4,000 |
1997/04/23 | 720 | 725 | 720 | 725 | 7,000 |
1997/04/22 | 725 | 730 | 717 | 725 | 20,000 |
1997/04/21 | 730 | 730 | 729 | 729 | 6,000 |
1997/04/18 | 726 | 730 | 720 | 730 | 10,000 |
1997/04/17 | 713 | 713 | 713 | 713 | 4,000 |
1997/04/16 | 711 | 713 | 706 | 713 | 47,000 |
1997/04/15 | 705 | 707 | 703 | 706 | 30,000 |
1997/04/14 | 700 | 705 | 700 | 705 | 2,000 |
1997/04/11 | 681 | 681 | 681 | 681 | 11,000 |
1997/04/10 | 700 | 700 | 697 | 697 | 8,000 |
1997/04/09 | 690 | 700 | 689 | 690 | 126,000 |
1997/04/08 | 700 | 706 | 700 | 706 | 8,000 |
1997/04/07 | 700 | 700 | 700 | 700 | 6,000 |
1997/04/04 | 694 | 700 | 694 | 700 | 6,000 |
1997/04/03 | 699 | 700 | 699 | 700 | 8,000 |
1997/04/02 | 693 | 699 | 693 | 699 | 5,000 |
1997/04/01 | 694 | 694 | 694 | 694 | 5,000 |
1997/03/31 | 720 | 730 | 715 | 730 | 76,000 |
1997/03/28 | 702 | 702 | 702 | 702 | 1,000 |
1997/03/27 | 692 | 693 | 692 | 693 | 2,000 |
1997/03/26 | 695 | 695 | 695 | 695 | 3,000 |
1997/03/25 | 695 | 695 | 695 | 695 | 1,000 |
1997/03/24 | 715 | 715 | 715 | 715 | 18,000 |
1997/03/21 | 700 | 710 | 700 | 710 | 20,000 |
1997/03/19 | 712 | 719 | 712 | 715 | 28,000 |
1997/03/18 | 715 | 715 | 715 | 715 | 4,000 |
1997/03/17 | 700 | 705 | 700 | 705 | 35,000 |
1997/03/14 | 695 | 695 | 695 | 695 | 10,000 |
1997/03/13 | 700 | 710 | 700 | 710 | 14,000 |
1997/03/12 | 710 | 710 | 700 | 700 | 26,000 |
1997/03/11 | 698 | 698 | 698 | 698 | 2,000 |
1997/03/10 | 700 | 700 | 679 | 698 | 82,000 |
1997/03/07 | 704 | 704 | 704 | 704 | 10,000 |
1997/03/06 | 720 | 720 | 710 | 710 | 10,000 |
1997/03/05 | 728 | 728 | 728 | 728 | 5,000 |
1997/03/04 | 729 | 729 | 728 | 728 | 2,000 |
1997/03/03 | 729 | 729 | 729 | 729 | 3,000 |
1997/02/28 | 717 | 725 | 717 | 725 | 5,000 |
1997/02/27 | 717 | 717 | 717 | 717 | 7,000 |
1997/02/26 | 719 | 719 | 719 | 719 | 1,000 |
1997/02/25 | 720 | 720 | 720 | 720 | 13,000 |
1997/02/24 | 721 | 730 | 721 | 725 | 38,000 |
1997/02/21 | 715 | 715 | 715 | 715 | 1,000 |
1997/02/20 | 713 | 720 | 710 | 720 | 1,023,000 |
1997/02/19 | 705 | 705 | 705 | 705 | 1,000 |
1997/02/18 | 715 | 715 | 709 | 709 | 9,000 |
1997/02/17 | 715 | 715 | 715 | 715 | 2,000 |
1997/02/14 | 715 | 717 | 715 | 715 | 64,000 |
1997/02/13 | 713 | 715 | 711 | 712 | 37,000 |
1997/02/12 | 714 | 714 | 710 | 710 | 27,000 |
1997/02/10 | 715 | 715 | 710 | 714 | 18,000 |
1997/02/07 | 696 | 703 | 696 | 703 | 49,000 |
1997/02/06 | 710 | 710 | 696 | 696 | 150,000 |
1997/02/05 | 691 | 692 | 691 | 692 | 5,000 |
1997/02/04 | 715 | 715 | 706 | 715 | 12,000 |
1997/02/03 | 710 | 712 | 704 | 712 | 19,000 |
1997/01/31 | 708 | 708 | 708 | 708 | 1,000 |
1997/01/30 | 689 | 689 | 688 | 688 | 2,000 |
1997/01/29 | 690 | 700 | 690 | 700 | 34,000 |
1997/01/28 | 681 | 681 | 681 | 681 | 1,000 |
1997/01/27 | 681 | 681 | 681 | 681 | 1,000 |
1997/01/24 | 685 | 695 | 685 | 695 | 5,000 |
1997/01/23 | 709 | 710 | 709 | 710 | 6,000 |
1997/01/22 | 709 | 709 | 708 | 708 | 30,000 |
1997/01/21 | 706 | 706 | 706 | 706 | 1,000 |
1997/01/20 | 714 | 714 | 713 | 714 | 6,000 |
1997/01/17 | 718 | 728 | 718 | 724 | 52,000 |
1997/01/16 | 709 | 718 | 709 | 718 | 55,000 |
1997/01/14 | 710 | 715 | 710 | 715 | 4,000 |
1997/01/13 | 705 | 720 | 704 | 720 | 16,000 |
1997/01/10 | 750 | 750 | 735 | 745 | 15,000 |
1997/01/09 | 740 | 740 | 740 | 740 | 1,000 |
1997/01/08 | 749 | 749 | 740 | 740 | 2,000 |
1997/01/07 | 770 | 770 | 769 | 769 | 7,000 |
1997/01/06 | 750 | 750 | 750 | 750 | 3,000 |