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 |
---|---|---|---|---|---|
2002/12/30 | 374 | 374 | 374 | 374 | 2,000 |
2002/12/27 | 363 | 377 | 363 | 377 | 6,000 |
2002/12/26 | 359 | 365 | 357 | 365 | 5,000 |
2002/12/25 | 354 | 360 | 352 | 355 | 71,000 |
2002/12/24 | 354 | 360 | 354 | 358 | 17,000 |
2002/12/20 | 356 | 360 | 356 | 359 | 19,000 |
2002/12/19 | 360 | 360 | 349 | 350 | 67,000 |
2002/12/18 | 366 | 366 | 358 | 358 | 34,000 |
2002/12/17 | 360 | 365 | 356 | 365 | 144,000 |
2002/12/16 | 359 | 359 | 355 | 355 | 57,000 |
2002/12/13 | 366 | 368 | 364 | 364 | 315,000 |
2002/12/12 | 371 | 372 | 371 | 371 | 30,000 |
2002/12/11 | 370 | 376 | 368 | 368 | 144,000 |
2002/12/10 | 378 | 379 | 370 | 370 | 100,000 |
2002/12/09 | 378 | 378 | 375 | 377 | 46,000 |
2002/12/06 | 375 | 379 | 375 | 377 | 70,000 |
2002/12/05 | 380 | 380 | 379 | 379 | 25,000 |
2002/12/04 | 374 | 375 | 374 | 375 | 2,000 |
2002/12/03 | 378 | 379 | 375 | 379 | 11,000 |
2002/12/02 | 375 | 378 | 375 | 378 | 46,000 |
2002/11/29 | 375 | 380 | 375 | 380 | 12,000 |
2002/11/28 | 370 | 379 | 370 | 373 | 48,000 |
2002/11/27 | 369 | 375 | 369 | 375 | 59,000 |
2002/11/26 | 378 | 379 | 366 | 369 | 30,000 |
2002/11/25 | 370 | 378 | 370 | 378 | 34,000 |
2002/11/22 | 360 | 368 | 360 | 365 | 29,000 |
2002/11/21 | 360 | 367 | 360 | 364 | 8,000 |
2002/11/20 | 360 | 365 | 360 | 365 | 53,000 |
2002/11/19 | 365 | 366 | 360 | 360 | 24,000 |
2002/11/18 | 373 | 375 | 368 | 375 | 34,000 |
2002/11/15 | 373 | 375 | 372 | 372 | 35,000 |
2002/11/14 | 368 | 370 | 367 | 370 | 6,000 |
2002/11/13 | 369 | 369 | 368 | 369 | 6,000 |
2002/11/12 | 365 | 370 | 365 | 370 | 72,000 |
2002/11/11 | 370 | 370 | 366 | 366 | 106,000 |
2002/11/08 | 376 | 376 | 365 | 371 | 27,000 |
2002/11/07 | 376 | 377 | 372 | 377 | 94,000 |
2002/11/06 | 367 | 374 | 367 | 373 | 13,000 |
2002/11/05 | 366 | 367 | 366 | 367 | 6,000 |
2002/11/01 | 364 | 366 | 364 | 364 | 4,000 |
2002/10/31 | 364 | 364 | 364 | 364 | 3,000 |
2002/10/30 | 358 | 372 | 358 | 372 | 11,000 |
2002/10/29 | 354 | 362 | 354 | 362 | 5,000 |
2002/10/28 | 352 | 352 | 350 | 350 | 29,000 |
2002/10/25 | 352 | 352 | 349 | 352 | 36,000 |
2002/10/24 | 351 | 352 | 350 | 352 | 12,000 |
2002/10/23 | 356 | 357 | 350 | 357 | 61,000 |
2002/10/22 | 363 | 366 | 357 | 357 | 18,000 |
2002/10/21 | 364 | 366 | 361 | 361 | 17,000 |
2002/10/18 | 366 | 366 | 363 | 363 | 4,000 |
2002/10/17 | 364 | 368 | 364 | 364 | 19,000 |
2002/10/16 | 370 | 370 | 364 | 364 | 2,000 |
2002/10/15 | 355 | 358 | 355 | 355 | 10,000 |
2002/10/11 | 351 | 351 | 350 | 350 | 4,000 |
2002/10/10 | 339 | 351 | 339 | 351 | 25,000 |
2002/10/09 | 340 | 340 | 334 | 339 | 98,000 |
2002/10/08 | 344 | 348 | 340 | 340 | 16,000 |
2002/10/07 | 355 | 355 | 350 | 350 | 5,000 |
2002/10/04 | 357 | 358 | 357 | 357 | 6,000 |
2002/10/03 | 364 | 364 | 357 | 357 | 45,000 |
2002/10/02 | 362 | 368 | 360 | 360 | 11,000 |
2002/10/01 | 370 | 370 | 359 | 361 | 26,000 |
2002/09/30 | 374 | 376 | 372 | 372 | 13,000 |
2002/09/27 | 372 | 372 | 372 | 372 | 3,000 |
2002/09/26 | 365 | 373 | 363 | 368 | 18,000 |
2002/09/25 | 372 | 372 | 363 | 368 | 37,000 |
2002/09/24 | 386 | 388 | 372 | 372 | 21,000 |
2002/09/20 | 396 | 396 | 386 | 387 | 112,000 |
2002/09/19 | 390 | 400 | 383 | 396 | 130,000 |
2002/09/18 | 376 | 391 | 373 | 391 | 37,000 |
2002/09/17 | 360 | 376 | 360 | 376 | 26,000 |
2002/09/13 | 358 | 360 | 356 | 360 | 333,000 |
2002/09/12 | 363 | 363 | 363 | 363 | 4,000 |
2002/09/11 | 358 | 361 | 358 | 361 | 15,000 |
2002/09/10 | 358 | 365 | 355 | 357 | 88,000 |
2002/09/09 | 352 | 358 | 347 | 353 | 14,000 |
2002/09/06 | 352 | 353 | 352 | 352 | 6,000 |
2002/09/05 | 351 | 361 | 351 | 360 | 16,000 |
2002/09/04 | 354 | 355 | 351 | 351 | 5,000 |
2002/09/03 | 355 | 360 | 353 | 353 | 81,000 |
2002/09/02 | 355 | 357 | 353 | 355 | 19,000 |
2002/08/30 | 347 | 360 | 347 | 360 | 14,000 |
2002/08/29 | 354 | 355 | 349 | 352 | 27,000 |
2002/08/28 | 354 | 359 | 354 | 354 | 71,000 |
2002/08/27 | 358 | 359 | 351 | 351 | 30,000 |
2002/08/26 | 355 | 368 | 355 | 368 | 28,000 |
2002/08/23 | 359 | 361 | 359 | 359 | 31,000 |
2002/08/22 | 356 | 365 | 351 | 357 | 70,000 |
2002/08/21 | 358 | 358 | 356 | 356 | 35,000 |
2002/08/20 | 360 | 361 | 358 | 359 | 22,000 |
2002/08/19 | 370 | 370 | 359 | 360 | 21,000 |
2002/08/16 | 361 | 371 | 360 | 360 | 117,000 |
2002/08/15 | 361 | 368 | 361 | 366 | 31,000 |
2002/08/14 | 362 | 364 | 361 | 361 | 15,000 |
2002/08/13 | 360 | 363 | 360 | 363 | 5,000 |
2002/08/12 | 369 | 369 | 369 | 369 | 1,000 |
2002/08/09 | 372 | 372 | 368 | 369 | 32,000 |
2002/08/08 | 360 | 360 | 357 | 357 | 2,000 |
2002/08/07 | 360 | 360 | 360 | 360 | 52,000 |
2002/08/06 | 359 | 360 | 359 | 360 | 19,000 |
2002/08/05 | 359 | 360 | 359 | 360 | 35,000 |
2002/08/02 | 355 | 358 | 355 | 358 | 6,000 |
2002/08/01 | 358 | 358 | 358 | 358 | 1,000 |
2002/07/31 | 360 | 360 | 357 | 357 | 72,000 |
2002/07/30 | 361 | 361 | 360 | 360 | 20,000 |
2002/07/29 | 359 | 365 | 359 | 360 | 62,000 |
2002/07/26 | 358 | 360 | 358 | 359 | 37,000 |
2002/07/25 | 360 | 361 | 359 | 359 | 16,000 |
2002/07/24 | 359 | 360 | 357 | 357 | 60,000 |
2002/07/23 | 359 | 362 | 356 | 359 | 18,000 |
2002/07/22 | 361 | 363 | 361 | 362 | 12,000 |
2002/07/19 | 361 | 361 | 361 | 361 | 4,000 |
2002/07/18 | 361 | 361 | 360 | 360 | 7,000 |
2002/07/17 | 360 | 361 | 359 | 361 | 35,000 |
2002/07/16 | 367 | 367 | 359 | 360 | 58,000 |
2002/07/15 | 366 | 366 | 365 | 365 | 42,000 |
2002/07/12 | 365 | 368 | 365 | 368 | 9,000 |
2002/07/11 | 366 | 370 | 366 | 370 | 8,000 |
2002/07/10 | 367 | 369 | 367 | 367 | 12,000 |
2002/07/09 | 363 | 367 | 363 | 367 | 5,000 |
2002/07/08 | 375 | 375 | 366 | 366 | 13,000 |
2002/07/05 | 376 | 376 | 370 | 375 | 37,000 |
2002/07/04 | 370 | 372 | 370 | 372 | 49,000 |
2002/07/03 | 372 | 377 | 372 | 377 | 4,000 |
2002/07/02 | 374 | 374 | 364 | 364 | 5,000 |
2002/07/01 | 373 | 375 | 373 | 374 | 7,000 |
2002/06/28 | 369 | 373 | 369 | 373 | 3,000 |
2002/06/27 | 366 | 367 | 363 | 363 | 12,000 |
2002/06/26 | 368 | 368 | 363 | 365 | 20,000 |
2002/06/25 | 368 | 369 | 368 | 369 | 8,000 |
2002/06/24 | 365 | 366 | 365 | 365 | 5,000 |
2002/06/21 | 359 | 365 | 359 | 365 | 3,000 |
2002/06/20 | 356 | 358 | 352 | 358 | 18,000 |
2002/06/19 | 366 | 366 | 356 | 356 | 31,000 |
2002/06/18 | 359 | 366 | 359 | 366 | 15,000 |
2002/06/17 | 364 | 364 | 356 | 356 | 26,000 |
2002/06/14 | 380 | 380 | 368 | 371 | 488,000 |
2002/06/13 | 377 | 379 | 365 | 370 | 26,000 |
2002/06/12 | 374 | 379 | 374 | 377 | 18,000 |
2002/06/11 | 369 | 375 | 369 | 375 | 27,000 |
2002/06/10 | 359 | 364 | 359 | 364 | 6,000 |
2002/06/07 | 361 | 361 | 357 | 357 | 5,000 |
2002/06/06 | 361 | 361 | 361 | 361 | 1,000 |
2002/06/05 | 370 | 370 | 369 | 369 | 3,000 |
2002/06/04 | 375 | 375 | 366 | 368 | 7,000 |
2002/06/03 | 375 | 375 | 375 | 375 | 4,000 |
2002/05/31 | 378 | 380 | 378 | 380 | 4,000 |
2002/05/30 | 379 | 379 | 368 | 369 | 52,000 |
2002/05/29 | 374 | 375 | 373 | 373 | 3,000 |
2002/05/28 | 365 | 373 | 365 | 366 | 21,000 |
2002/05/27 | 361 | 361 | 360 | 360 | 25,000 |
2002/05/24 | 370 | 374 | 359 | 359 | 32,000 |
2002/05/23 | 359 | 367 | 359 | 367 | 13,000 |
2002/05/22 | 355 | 360 | 355 | 356 | 24,000 |
2002/05/21 | 356 | 359 | 354 | 359 | 29,000 |
2002/05/20 | 355 | 360 | 355 | 355 | 24,000 |
2002/05/17 | 360 | 361 | 356 | 356 | 12,000 |
2002/05/16 | 356 | 357 | 356 | 357 | 4,000 |
2002/05/15 | 359 | 359 | 354 | 354 | 7,000 |
2002/05/14 | 355 | 360 | 355 | 360 | 8,000 |
2002/05/13 | 359 | 359 | 355 | 355 | 8,000 |
2002/05/10 | 359 | 362 | 358 | 359 | 41,000 |
2002/05/09 | 362 | 362 | 359 | 360 | 22,000 |
2002/05/08 | 361 | 366 | 361 | 362 | 40,000 |
2002/05/07 | 367 | 367 | 362 | 362 | 23,000 |
2002/05/02 | 366 | 367 | 366 | 366 | 6,000 |
2002/05/01 | 369 | 369 | 369 | 369 | 2,000 |
2002/04/30 | 362 | 367 | 362 | 366 | 6,000 |
2002/04/26 | 368 | 368 | 361 | 361 | 6,000 |
2002/04/25 | 362 | 368 | 362 | 368 | 8,000 |
2002/04/24 | 367 | 368 | 363 | 366 | 34,000 |
2002/04/23 | 367 | 372 | 367 | 372 | 11,000 |
2002/04/22 | 371 | 372 | 371 | 372 | 3,000 |
2002/04/19 | 364 | 370 | 364 | 370 | 19,000 |
2002/04/18 | 368 | 368 | 368 | 368 | 4,000 |
2002/04/17 | 368 | 372 | 368 | 370 | 27,000 |
2002/04/16 | 371 | 371 | 368 | 370 | 11,000 |
2002/04/15 | 371 | 371 | 368 | 368 | 53,000 |
2002/04/12 | 368 | 374 | 368 | 371 | 54,000 |
2002/04/11 | 369 | 369 | 369 | 369 | 6,000 |
2002/04/10 | 370 | 372 | 370 | 372 | 6,000 |
2002/04/09 | 371 | 375 | 371 | 375 | 3,000 |
2002/04/08 | 379 | 380 | 375 | 375 | 38,000 |
2002/04/05 | 372 | 372 | 372 | 372 | 3,000 |
2002/04/04 | 370 | 371 | 369 | 371 | 17,000 |
2002/04/03 | 368 | 368 | 368 | 368 | 4,000 |
2002/04/02 | 366 | 371 | 366 | 371 | 12,000 |
2002/04/01 | 371 | 371 | 364 | 364 | 25,000 |
2002/03/29 | 366 | 381 | 366 | 381 | 5,000 |
2002/03/28 | 383 | 383 | 375 | 375 | 8,000 |
2002/03/27 | 381 | 381 | 375 | 375 | 2,000 |
2002/03/26 | 384 | 384 | 381 | 381 | 4,000 |
2002/03/25 | 377 | 385 | 376 | 377 | 39,000 |
2002/03/22 | 392 | 392 | 379 | 384 | 39,000 |
2002/03/20 | 389 | 393 | 383 | 393 | 17,000 |
2002/03/19 | 387 | 387 | 382 | 382 | 15,000 |
2002/03/18 | 381 | 384 | 381 | 383 | 7,000 |
2002/03/15 | 388 | 388 | 385 | 385 | 27,000 |
2002/03/14 | 391 | 391 | 388 | 388 | 39,000 |
2002/03/13 | 396 | 397 | 392 | 397 | 8,000 |
2002/03/12 | 403 | 404 | 400 | 404 | 32,000 |
2002/03/11 | 392 | 408 | 388 | 408 | 111,000 |
2002/03/08 | 380 | 395 | 375 | 395 | 458,000 |
2002/03/07 | 383 | 383 | 380 | 383 | 24,000 |
2002/03/06 | 383 | 383 | 381 | 381 | 11,000 |
2002/03/05 | 383 | 383 | 380 | 380 | 9,000 |
2002/03/04 | 384 | 384 | 383 | 384 | 22,000 |
2002/03/01 | 383 | 383 | 375 | 383 | 17,000 |
2002/02/28 | 384 | 384 | 379 | 381 | 76,000 |
2002/02/27 | 382 | 385 | 380 | 385 | 86,000 |
2002/02/26 | 381 | 381 | 378 | 381 | 12,000 |
2002/02/25 | 379 | 381 | 376 | 380 | 42,000 |
2002/02/22 | 381 | 381 | 380 | 380 | 7,000 |
2002/02/21 | 378 | 380 | 377 | 380 | 21,000 |
2002/02/20 | 376 | 379 | 375 | 379 | 8,000 |
2002/02/19 | 381 | 381 | 371 | 376 | 17,000 |
2002/02/18 | 382 | 382 | 380 | 380 | 3,000 |
2002/02/15 | 384 | 384 | 380 | 383 | 14,000 |
2002/02/14 | 379 | 385 | 379 | 384 | 77,000 |
2002/02/13 | 378 | 381 | 378 | 379 | 62,000 |
2002/02/12 | 374 | 375 | 373 | 374 | 59,000 |
2002/02/08 | 369 | 372 | 368 | 372 | 109,000 |
2002/02/07 | 373 | 373 | 373 | 373 | 1,000 |
2002/02/06 | 370 | 375 | 368 | 375 | 19,000 |
2002/02/05 | 374 | 374 | 370 | 370 | 12,000 |
2002/02/04 | 373 | 378 | 373 | 378 | 4,000 |
2002/02/01 | 373 | 373 | 373 | 373 | 3,000 |
2002/01/31 | 370 | 370 | 370 | 370 | 6,000 |
2002/01/30 | 370 | 372 | 369 | 372 | 4,000 |
2002/01/29 | 373 | 373 | 373 | 373 | 1,000 |
2002/01/28 | 373 | 373 | 373 | 373 | 5,000 |
2002/01/25 | 370 | 370 | 370 | 370 | 4,000 |
2002/01/24 | 371 | 375 | 371 | 373 | 10,000 |
2002/01/23 | 373 | 373 | 371 | 371 | 13,000 |
2002/01/22 | 377 | 383 | 373 | 373 | 52,000 |
2002/01/21 | 379 | 379 | 377 | 378 | 6,000 |
2002/01/18 | 374 | 380 | 374 | 378 | 11,000 |
2002/01/17 | 375 | 379 | 375 | 379 | 8,000 |
2002/01/16 | 371 | 371 | 371 | 371 | 2,000 |
2002/01/15 | 371 | 375 | 370 | 370 | 28,000 |
2002/01/11 | 380 | 380 | 370 | 370 | 98,000 |
2002/01/10 | 374 | 375 | 372 | 372 | 7,000 |
2002/01/09 | 373 | 376 | 373 | 376 | 5,000 |
2002/01/08 | 380 | 380 | 376 | 376 | 8,000 |
2002/01/07 | 385 | 385 | 385 | 385 | 2,000 |
2002/01/04 | 384 | 387 | 384 | 387 | 5,000 |