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 |
|---|---|---|---|---|---|
| 2005/12/30 | 778 | 778 | 766 | 774 | 35,000 |
| 2005/12/29 | 791 | 791 | 778 | 778 | 8,000 |
| 2005/12/28 | 786 | 791 | 785 | 789 | 10,000 |
| 2005/12/27 | 790 | 790 | 785 | 785 | 24,000 |
| 2005/12/26 | 810 | 810 | 790 | 790 | 17,000 |
| 2005/12/22 | 802 | 810 | 796 | 810 | 28,000 |
| 2005/12/21 | 800 | 815 | 800 | 812 | 43,000 |
| 2005/12/20 | 792 | 800 | 785 | 796 | 28,000 |
| 2005/12/19 | 816 | 816 | 787 | 787 | 19,000 |
| 2005/12/16 | 803 | 820 | 796 | 796 | 19,000 |
| 2005/12/15 | 806 | 812 | 800 | 801 | 21,000 |
| 2005/12/14 | 826 | 838 | 806 | 806 | 40,000 |
| 2005/12/13 | 845 | 845 | 817 | 825 | 25,000 |
| 2005/12/12 | 818 | 846 | 818 | 838 | 48,000 |
| 2005/12/09 | 806 | 831 | 804 | 819 | 359,000 |
| 2005/12/08 | 835 | 835 | 804 | 805 | 19,000 |
| 2005/12/07 | 825 | 837 | 825 | 835 | 42,000 |
| 2005/12/06 | 821 | 838 | 820 | 834 | 40,000 |
| 2005/12/05 | 818 | 819 | 814 | 818 | 25,000 |
| 2005/12/02 | 840 | 840 | 828 | 831 | 18,000 |
| 2005/12/01 | 812 | 816 | 812 | 816 | 3,000 |
| 2005/11/30 | 817 | 820 | 813 | 814 | 9,000 |
| 2005/11/29 | 800 | 817 | 800 | 817 | 16,000 |
| 2005/11/28 | 821 | 821 | 799 | 808 | 7,000 |
| 2005/11/25 | 804 | 819 | 800 | 811 | 22,000 |
| 2005/11/24 | 841 | 841 | 804 | 811 | 26,000 |
| 2005/11/22 | 838 | 841 | 834 | 838 | 11,000 |
| 2005/11/21 | 845 | 847 | 845 | 847 | 2,000 |
| 2005/11/18 | 816 | 845 | 816 | 835 | 30,000 |
| 2005/11/17 | 790 | 820 | 790 | 815 | 23,000 |
| 2005/11/16 | 783 | 800 | 770 | 800 | 28,000 |
| 2005/11/15 | 797 | 797 | 783 | 783 | 14,000 |
| 2005/11/14 | 809 | 809 | 789 | 789 | 34,000 |
| 2005/11/11 | 801 | 825 | 799 | 810 | 100,000 |
| 2005/11/10 | 794 | 796 | 780 | 792 | 32,000 |
| 2005/11/09 | 800 | 810 | 800 | 807 | 12,000 |
| 2005/11/08 | 819 | 820 | 810 | 810 | 18,000 |
| 2005/11/07 | 834 | 834 | 810 | 815 | 23,000 |
| 2005/11/04 | 851 | 851 | 835 | 839 | 38,000 |
| 2005/11/02 | 858 | 865 | 821 | 825 | 43,000 |
| 2005/11/01 | 846 | 855 | 845 | 848 | 35,000 |
| 2005/10/31 | 795 | 826 | 795 | 826 | 49,000 |
| 2005/10/28 | 750 | 798 | 750 | 795 | 42,000 |
| 2005/10/27 | 724 | 770 | 724 | 756 | 71,000 |
| 2005/10/26 | 714 | 737 | 714 | 723 | 30,000 |
| 2005/10/25 | 700 | 725 | 690 | 710 | 40,000 |
| 2005/10/24 | 727 | 727 | 699 | 701 | 13,000 |
| 2005/10/21 | 682 | 714 | 682 | 714 | 26,000 |
| 2005/10/20 | 693 | 702 | 693 | 701 | 20,000 |
| 2005/10/19 | 700 | 700 | 684 | 693 | 28,000 |
| 2005/10/18 | 704 | 719 | 693 | 693 | 24,000 |
| 2005/10/17 | 710 | 720 | 705 | 705 | 17,000 |
| 2005/10/14 | 706 | 706 | 690 | 690 | 31,000 |
| 2005/10/13 | 694 | 710 | 690 | 707 | 31,000 |
| 2005/10/12 | 698 | 748 | 691 | 724 | 37,000 |
| 2005/10/11 | 678 | 702 | 676 | 702 | 29,000 |
| 2005/10/07 | 686 | 686 | 668 | 668 | 91,000 |
| 2005/10/06 | 737 | 737 | 686 | 696 | 61,000 |
| 2005/10/05 | 752 | 762 | 740 | 743 | 15,000 |
| 2005/10/04 | 775 | 775 | 772 | 772 | 13,000 |
| 2005/10/03 | 777 | 777 | 749 | 754 | 23,000 |
| 2005/09/30 | 781 | 789 | 775 | 777 | 85,000 |
| 2005/09/29 | 780 | 820 | 775 | 820 | 28,000 |
| 2005/09/28 | 774 | 780 | 769 | 776 | 13,000 |
| 2005/09/27 | 769 | 781 | 769 | 778 | 20,000 |
| 2005/09/26 | 751 | 771 | 750 | 769 | 16,000 |
| 2005/09/22 | 760 | 760 | 745 | 745 | 11,000 |
| 2005/09/21 | 790 | 790 | 750 | 750 | 28,000 |
| 2005/09/20 | 734 | 791 | 734 | 788 | 84,000 |
| 2005/09/16 | 710 | 739 | 710 | 736 | 57,000 |
| 2005/09/15 | 680 | 713 | 678 | 701 | 21,000 |
| 2005/09/14 | 665 | 681 | 665 | 674 | 21,000 |
| 2005/09/13 | 657 | 667 | 657 | 667 | 10,000 |
| 2005/09/12 | 650 | 657 | 649 | 657 | 41,000 |
| 2005/09/09 | 650 | 654 | 639 | 646 | 538,000 |
| 2005/09/08 | 643 | 643 | 634 | 634 | 7,000 |
| 2005/09/07 | 650 | 650 | 644 | 649 | 3,000 |
| 2005/09/06 | 653 | 655 | 653 | 655 | 3,000 |
| 2005/09/05 | 648 | 648 | 647 | 647 | 7,000 |
| 2005/09/02 | 661 | 661 | 651 | 652 | 7,000 |
| 2005/09/01 | 635 | 657 | 629 | 657 | 27,000 |
| 2005/08/31 | 622 | 635 | 622 | 634 | 25,000 |
| 2005/08/30 | 615 | 618 | 615 | 616 | 16,000 |
| 2005/08/29 | 620 | 620 | 609 | 616 | 12,000 |
| 2005/08/26 | 604 | 604 | 604 | 604 | 2,000 |
| 2005/08/25 | 613 | 614 | 610 | 614 | 11,000 |
| 2005/08/24 | 608 | 620 | 606 | 620 | 29,000 |
| 2005/08/23 | 612 | 621 | 612 | 618 | 19,000 |
| 2005/08/22 | 599 | 607 | 599 | 607 | 7,000 |
| 2005/08/19 | 587 | 609 | 587 | 609 | 29,000 |
| 2005/08/18 | 591 | 591 | 582 | 586 | 10,000 |
| 2005/08/17 | 590 | 590 | 585 | 589 | 10,000 |
| 2005/08/16 | 596 | 596 | 590 | 590 | 8,000 |
| 2005/08/15 | 590 | 591 | 578 | 586 | 21,000 |
| 2005/08/12 | 600 | 601 | 588 | 592 | 50,000 |
| 2005/08/11 | 586 | 596 | 586 | 596 | 20,000 |
| 2005/08/10 | 564 | 590 | 564 | 585 | 41,000 |
| 2005/08/09 | 546 | 563 | 540 | 563 | 9,000 |
| 2005/08/08 | 531 | 544 | 531 | 544 | 15,000 |
| 2005/08/05 | 553 | 553 | 550 | 550 | 21,000 |
| 2005/08/04 | 568 | 568 | 563 | 564 | 11,000 |
| 2005/08/03 | 564 | 570 | 564 | 567 | 9,000 |
| 2005/08/02 | 567 | 571 | 567 | 571 | 3,000 |
| 2005/08/01 | 576 | 577 | 575 | 577 | 6,000 |
| 2005/07/29 | 577 | 579 | 572 | 578 | 8,000 |
| 2005/07/28 | 568 | 569 | 568 | 569 | 8,000 |
| 2005/07/27 | 551 | 562 | 551 | 562 | 8,000 |
| 2005/07/26 | 559 | 559 | 555 | 555 | 3,000 |
| 2005/07/25 | 564 | 564 | 558 | 558 | 4,000 |
| 2005/07/22 | 560 | 560 | 554 | 554 | 9,000 |
| 2005/07/21 | 556 | 560 | 556 | 556 | 9,000 |
| 2005/07/20 | 560 | 560 | 559 | 560 | 8,000 |
| 2005/07/19 | 567 | 567 | 561 | 561 | 5,000 |
| 2005/07/15 | 569 | 570 | 563 | 563 | 18,000 |
| 2005/07/14 | 566 | 566 | 564 | 564 | 3,000 |
| 2005/07/13 | 564 | 566 | 564 | 566 | 12,000 |
| 2005/07/12 | 570 | 570 | 566 | 566 | 9,000 |
| 2005/07/11 | 567 | 570 | 567 | 570 | 2,000 |
| 2005/07/08 | 570 | 576 | 570 | 572 | 24,000 |
| 2005/07/07 | 573 | 573 | 567 | 567 | 25,000 |
| 2005/07/06 | 573 | 575 | 573 | 575 | 5,000 |
| 2005/07/05 | 583 | 583 | 577 | 577 | 5,000 |
| 2005/07/04 | 578 | 580 | 578 | 580 | 5,000 |
| 2005/07/01 | 575 | 578 | 572 | 577 | 14,000 |
| 2005/06/30 | 575 | 575 | 575 | 575 | 9,000 |
| 2005/06/29 | 579 | 584 | 576 | 581 | 47,000 |
| 2005/06/28 | 574 | 579 | 574 | 579 | 11,000 |
| 2005/06/27 | 571 | 571 | 568 | 568 | 5,000 |
| 2005/06/24 | 566 | 568 | 560 | 566 | 16,000 |
| 2005/06/23 | 575 | 575 | 566 | 566 | 17,000 |
| 2005/06/22 | 570 | 573 | 569 | 573 | 9,000 |
| 2005/06/21 | 570 | 571 | 567 | 571 | 15,000 |
| 2005/06/20 | 576 | 576 | 564 | 564 | 13,000 |
| 2005/06/17 | 566 | 572 | 565 | 572 | 26,000 |
| 2005/06/16 | 569 | 569 | 560 | 562 | 7,000 |
| 2005/06/15 | 565 | 570 | 565 | 570 | 4,000 |
| 2005/06/14 | 561 | 566 | 559 | 562 | 20,000 |
| 2005/06/13 | 555 | 567 | 555 | 561 | 12,000 |
| 2005/06/10 | 558 | 570 | 550 | 568 | 195,000 |
| 2005/06/09 | 551 | 551 | 546 | 548 | 15,000 |
| 2005/06/08 | 550 | 551 | 544 | 550 | 26,000 |
| 2005/06/07 | 546 | 546 | 541 | 541 | 14,000 |
| 2005/06/06 | 548 | 548 | 548 | 548 | 2,000 |
| 2005/06/03 | 561 | 561 | 558 | 558 | 9,000 |
| 2005/06/02 | 575 | 579 | 571 | 571 | 23,000 |
| 2005/06/01 | 558 | 560 | 556 | 556 | 24,000 |
| 2005/05/31 | 548 | 555 | 548 | 555 | 14,000 |
| 2005/05/30 | 533 | 548 | 533 | 548 | 10,000 |
| 2005/05/27 | 529 | 531 | 529 | 531 | 6,000 |
| 2005/05/26 | 524 | 526 | 524 | 526 | 3,000 |
| 2005/05/25 | 528 | 528 | 522 | 522 | 3,000 |
| 2005/05/24 | 546 | 547 | 530 | 530 | 9,000 |
| 2005/05/23 | 532 | 536 | 529 | 536 | 17,000 |
| 2005/05/20 | 542 | 542 | 531 | 531 | 11,000 |
| 2005/05/19 | 536 | 536 | 532 | 536 | 16,000 |
| 2005/05/18 | 538 | 538 | 529 | 529 | 27,000 |
| 2005/05/17 | 547 | 547 | 529 | 530 | 17,000 |
| 2005/05/16 | 548 | 549 | 538 | 538 | 8,000 |
| 2005/05/13 | 540 | 549 | 540 | 546 | 25,000 |
| 2005/05/12 | 552 | 556 | 551 | 556 | 3,000 |
| 2005/05/11 | 543 | 546 | 543 | 546 | 5,000 |
| 2005/05/10 | 548 | 549 | 547 | 547 | 17,000 |
| 2005/05/09 | 565 | 565 | 541 | 549 | 41,000 |
| 2005/05/06 | 564 | 564 | 563 | 564 | 7,000 |
| 2005/05/02 | 539 | 544 | 535 | 544 | 17,000 |
| 2005/04/28 | 539 | 540 | 536 | 536 | 6,000 |
| 2005/04/27 | 540 | 540 | 533 | 538 | 5,000 |
| 2005/04/26 | 538 | 540 | 538 | 540 | 4,000 |
| 2005/04/25 | 539 | 547 | 533 | 543 | 35,000 |
| 2005/04/22 | 544 | 544 | 540 | 542 | 59,000 |
| 2005/04/21 | 530 | 538 | 529 | 537 | 61,000 |
| 2005/04/20 | 552 | 554 | 538 | 538 | 21,000 |
| 2005/04/19 | 539 | 545 | 530 | 544 | 79,000 |
| 2005/04/18 | 558 | 558 | 527 | 533 | 76,000 |
| 2005/04/15 | 583 | 583 | 566 | 568 | 34,000 |
| 2005/04/14 | 599 | 601 | 587 | 593 | 21,000 |
| 2005/04/13 | 610 | 612 | 600 | 602 | 51,000 |
| 2005/04/12 | 608 | 617 | 608 | 616 | 21,000 |
| 2005/04/11 | 614 | 615 | 600 | 608 | 61,000 |
| 2005/04/08 | 607 | 609 | 601 | 606 | 53,000 |
| 2005/04/07 | 600 | 607 | 600 | 607 | 24,000 |
| 2005/04/06 | 607 | 615 | 601 | 601 | 74,000 |
| 2005/04/05 | 623 | 629 | 611 | 611 | 42,000 |
| 2005/04/04 | 637 | 637 | 622 | 630 | 15,000 |
| 2005/04/01 | 630 | 637 | 619 | 637 | 45,000 |
| 2005/03/31 | 620 | 627 | 620 | 627 | 24,000 |
| 2005/03/30 | 609 | 617 | 609 | 616 | 22,000 |
| 2005/03/29 | 625 | 637 | 615 | 619 | 36,000 |
| 2005/03/28 | 634 | 647 | 630 | 630 | 27,000 |
| 2005/03/25 | 635 | 639 | 624 | 636 | 49,000 |
| 2005/03/24 | 630 | 641 | 627 | 635 | 21,000 |
| 2005/03/23 | 650 | 650 | 623 | 630 | 75,000 |
| 2005/03/22 | 611 | 630 | 611 | 629 | 22,000 |
| 2005/03/18 | 615 | 616 | 609 | 612 | 46,000 |
| 2005/03/17 | 611 | 616 | 609 | 616 | 39,000 |
| 2005/03/16 | 609 | 614 | 609 | 613 | 39,000 |
| 2005/03/15 | 608 | 615 | 608 | 612 | 53,000 |
| 2005/03/14 | 611 | 621 | 606 | 615 | 194,000 |
| 2005/03/11 | 591 | 608 | 589 | 603 | 406,000 |
| 2005/03/10 | 575 | 590 | 575 | 576 | 34,000 |
| 2005/03/09 | 569 | 585 | 569 | 585 | 6,000 |
| 2005/03/08 | 571 | 582 | 570 | 575 | 24,000 |
| 2005/03/07 | 568 | 570 | 563 | 570 | 50,000 |
| 2005/03/04 | 555 | 571 | 550 | 567 | 58,000 |
| 2005/03/03 | 557 | 561 | 556 | 557 | 28,000 |
| 2005/03/02 | 562 | 562 | 559 | 560 | 11,000 |
| 2005/03/01 | 562 | 564 | 562 | 562 | 23,000 |
| 2005/02/28 | 571 | 571 | 560 | 564 | 18,000 |
| 2005/02/25 | 568 | 568 | 567 | 567 | 5,000 |
| 2005/02/24 | 564 | 565 | 564 | 565 | 2,000 |
| 2005/02/23 | 567 | 567 | 556 | 563 | 17,000 |
| 2005/02/22 | 571 | 571 | 565 | 566 | 31,000 |
| 2005/02/21 | 564 | 564 | 561 | 561 | 13,000 |
| 2005/02/18 | 565 | 572 | 565 | 565 | 13,000 |
| 2005/02/17 | 576 | 576 | 565 | 565 | 6,000 |
| 2005/02/16 | 581 | 581 | 573 | 573 | 30,000 |
| 2005/02/15 | 569 | 580 | 569 | 578 | 55,000 |
| 2005/02/14 | 584 | 587 | 579 | 579 | 62,000 |
| 2005/02/10 | 575 | 583 | 575 | 582 | 36,000 |
| 2005/02/09 | 586 | 590 | 583 | 585 | 120,000 |
| 2005/02/08 | 578 | 592 | 567 | 567 | 134,000 |
| 2005/02/07 | 556 | 595 | 556 | 583 | 148,000 |
| 2005/02/04 | 556 | 556 | 551 | 553 | 14,000 |
| 2005/02/03 | 554 | 558 | 548 | 554 | 24,000 |
| 2005/02/02 | 549 | 556 | 547 | 554 | 50,000 |
| 2005/02/01 | 541 | 548 | 540 | 548 | 37,000 |
| 2005/01/31 | 537 | 547 | 536 | 541 | 44,000 |
| 2005/01/28 | 533 | 533 | 529 | 530 | 13,000 |
| 2005/01/27 | 539 | 539 | 535 | 537 | 11,000 |
| 2005/01/26 | 538 | 540 | 537 | 539 | 7,000 |
| 2005/01/25 | 529 | 538 | 528 | 536 | 27,000 |
| 2005/01/24 | 537 | 539 | 529 | 529 | 24,000 |
| 2005/01/21 | 529 | 529 | 525 | 527 | 19,000 |
| 2005/01/20 | 533 | 533 | 526 | 528 | 18,000 |
| 2005/01/19 | 531 | 534 | 531 | 533 | 14,000 |
| 2005/01/18 | 540 | 540 | 531 | 533 | 12,000 |
| 2005/01/17 | 540 | 540 | 534 | 534 | 4,000 |
| 2005/01/14 | 519 | 524 | 517 | 524 | 69,000 |
| 2005/01/13 | 527 | 528 | 517 | 528 | 23,000 |
| 2005/01/12 | 545 | 545 | 532 | 536 | 12,000 |
| 2005/01/11 | 548 | 548 | 545 | 547 | 7,000 |
| 2005/01/07 | 548 | 548 | 544 | 544 | 2,000 |
| 2005/01/06 | 545 | 548 | 543 | 543 | 15,000 |
| 2005/01/05 | 545 | 546 | 545 | 545 | 11,000 |
| 2005/01/04 | 538 | 540 | 538 | 540 | 5,000 |