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 |
---|---|---|---|---|---|
2007/12/28 | 586 | 586 | 566 | 566 | 39,000 |
2007/12/27 | 600 | 601 | 596 | 596 | 7,000 |
2007/12/26 | 596 | 601 | 596 | 600 | 12,000 |
2007/12/25 | 593 | 602 | 588 | 593 | 20,000 |
2007/12/21 | 581 | 590 | 579 | 583 | 37,000 |
2007/12/20 | 588 | 588 | 579 | 581 | 8,000 |
2007/12/19 | 576 | 583 | 576 | 578 | 26,000 |
2007/12/18 | 572 | 586 | 567 | 586 | 12,000 |
2007/12/17 | 592 | 592 | 579 | 582 | 13,000 |
2007/12/14 | 596 | 603 | 587 | 592 | 199,000 |
2007/12/13 | 613 | 615 | 599 | 599 | 33,000 |
2007/12/12 | 607 | 625 | 607 | 625 | 43,000 |
2007/12/11 | 630 | 638 | 630 | 637 | 26,000 |
2007/12/10 | 625 | 625 | 623 | 625 | 7,000 |
2007/12/07 | 641 | 650 | 628 | 630 | 27,000 |
2007/12/06 | 644 | 644 | 627 | 631 | 27,000 |
2007/12/05 | 627 | 634 | 619 | 634 | 30,000 |
2007/12/04 | 631 | 631 | 626 | 626 | 7,000 |
2007/12/03 | 636 | 642 | 634 | 639 | 9,000 |
2007/11/30 | 634 | 642 | 632 | 634 | 82,000 |
2007/11/29 | 629 | 634 | 628 | 634 | 63,000 |
2007/11/28 | 620 | 621 | 619 | 621 | 12,000 |
2007/11/27 | 598 | 619 | 598 | 619 | 47,000 |
2007/11/26 | 608 | 608 | 607 | 608 | 11,000 |
2007/11/22 | 602 | 610 | 594 | 594 | 24,000 |
2007/11/21 | 602 | 602 | 602 | 602 | 2,000 |
2007/11/20 | 602 | 606 | 598 | 606 | 10,000 |
2007/11/19 | 605 | 606 | 605 | 606 | 7,000 |
2007/11/16 | 591 | 594 | 589 | 594 | 22,000 |
2007/11/15 | 579 | 595 | 575 | 595 | 16,000 |
2007/11/14 | 556 | 577 | 556 | 577 | 26,000 |
2007/11/13 | 541 | 554 | 541 | 549 | 8,000 |
2007/11/12 | 550 | 552 | 545 | 547 | 19,000 |
2007/11/09 | 554 | 566 | 553 | 553 | 59,000 |
2007/11/08 | 558 | 560 | 553 | 553 | 15,000 |
2007/11/07 | 593 | 593 | 572 | 578 | 18,000 |
2007/11/06 | 593 | 593 | 593 | 593 | 1,000 |
2007/11/05 | 593 | 593 | 588 | 588 | 4,000 |
2007/11/02 | 605 | 605 | 595 | 600 | 20,000 |
2007/11/01 | 601 | 615 | 596 | 615 | 26,000 |
2007/10/31 | 586 | 601 | 579 | 601 | 28,000 |
2007/10/30 | 574 | 576 | 570 | 576 | 10,000 |
2007/10/29 | 561 | 588 | 561 | 580 | 43,000 |
2007/10/26 | 567 | 567 | 558 | 561 | 11,000 |
2007/10/25 | 572 | 572 | 550 | 553 | 23,000 |
2007/10/24 | 570 | 581 | 562 | 564 | 15,000 |
2007/10/23 | 570 | 585 | 570 | 571 | 11,000 |
2007/10/22 | 550 | 558 | 549 | 557 | 21,000 |
2007/10/19 | 561 | 565 | 556 | 560 | 36,000 |
2007/10/18 | 554 | 572 | 554 | 566 | 26,000 |
2007/10/17 | 557 | 569 | 553 | 553 | 40,000 |
2007/10/16 | 581 | 581 | 561 | 561 | 14,000 |
2007/10/15 | 581 | 594 | 581 | 583 | 32,000 |
2007/10/12 | 612 | 615 | 591 | 591 | 38,000 |
2007/10/11 | 609 | 614 | 602 | 614 | 49,000 |
2007/10/10 | 602 | 611 | 599 | 599 | 16,000 |
2007/10/09 | 607 | 607 | 607 | 607 | 2,000 |
2007/10/05 | 581 | 611 | 581 | 589 | 60,000 |
2007/10/04 | 570 | 580 | 568 | 580 | 15,000 |
2007/10/03 | 563 | 577 | 563 | 577 | 30,000 |
2007/10/02 | 555 | 568 | 555 | 563 | 20,000 |
2007/10/01 | 549 | 549 | 545 | 545 | 11,000 |
2007/09/28 | 555 | 555 | 545 | 551 | 12,000 |
2007/09/27 | 550 | 556 | 545 | 554 | 20,000 |
2007/09/26 | 549 | 549 | 530 | 540 | 32,000 |
2007/09/25 | 544 | 546 | 533 | 546 | 17,000 |
2007/09/21 | 531 | 537 | 530 | 530 | 10,000 |
2007/09/20 | 569 | 569 | 544 | 544 | 16,000 |
2007/09/19 | 545 | 563 | 544 | 552 | 50,000 |
2007/09/18 | 558 | 558 | 539 | 539 | 4,000 |
2007/09/14 | 541 | 561 | 540 | 548 | 234,000 |
2007/09/13 | 553 | 553 | 540 | 540 | 5,000 |
2007/09/12 | 553 | 558 | 545 | 545 | 25,000 |
2007/09/11 | 544 | 551 | 537 | 543 | 23,000 |
2007/09/10 | 552 | 553 | 544 | 544 | 17,000 |
2007/09/07 | 558 | 563 | 554 | 555 | 9,000 |
2007/09/06 | 566 | 569 | 557 | 568 | 21,000 |
2007/09/05 | 575 | 575 | 569 | 572 | 24,000 |
2007/09/04 | 575 | 585 | 575 | 585 | 10,000 |
2007/09/03 | 590 | 590 | 580 | 583 | 11,000 |
2007/08/31 | 572 | 580 | 566 | 580 | 50,000 |
2007/08/30 | 569 | 569 | 558 | 564 | 11,000 |
2007/08/29 | 574 | 574 | 554 | 566 | 31,000 |
2007/08/28 | 560 | 581 | 560 | 579 | 19,000 |
2007/08/27 | 570 | 578 | 566 | 566 | 21,000 |
2007/08/24 | 567 | 568 | 566 | 568 | 5,000 |
2007/08/23 | 552 | 569 | 552 | 569 | 24,000 |
2007/08/22 | 554 | 556 | 553 | 553 | 4,000 |
2007/08/21 | 540 | 554 | 539 | 552 | 13,000 |
2007/08/20 | 544 | 553 | 533 | 536 | 25,000 |
2007/08/17 | 564 | 565 | 534 | 534 | 46,000 |
2007/08/16 | 550 | 568 | 548 | 564 | 23,000 |
2007/08/15 | 576 | 581 | 566 | 568 | 18,000 |
2007/08/14 | 586 | 588 | 577 | 585 | 14,000 |
2007/08/13 | 597 | 597 | 593 | 593 | 7,000 |
2007/08/10 | 611 | 626 | 605 | 607 | 26,000 |
2007/08/09 | 588 | 639 | 588 | 621 | 33,000 |
2007/08/08 | 583 | 587 | 576 | 585 | 18,000 |
2007/08/07 | 578 | 589 | 578 | 584 | 24,000 |
2007/08/06 | 571 | 578 | 571 | 575 | 12,000 |
2007/08/03 | 589 | 590 | 574 | 580 | 30,000 |
2007/08/02 | 594 | 598 | 592 | 598 | 83,000 |
2007/08/01 | 593 | 593 | 583 | 584 | 42,000 |
2007/07/31 | 587 | 601 | 587 | 601 | 23,000 |
2007/07/30 | 575 | 592 | 574 | 591 | 22,000 |
2007/07/27 | 606 | 606 | 578 | 595 | 25,000 |
2007/07/26 | 609 | 611 | 607 | 607 | 7,000 |
2007/07/25 | 604 | 612 | 604 | 609 | 27,000 |
2007/07/24 | 611 | 616 | 610 | 613 | 19,000 |
2007/07/23 | 610 | 610 | 608 | 610 | 7,000 |
2007/07/20 | 614 | 618 | 614 | 618 | 4,000 |
2007/07/19 | 612 | 613 | 609 | 612 | 12,000 |
2007/07/18 | 615 | 615 | 602 | 604 | 26,000 |
2007/07/17 | 611 | 614 | 610 | 611 | 18,000 |
2007/07/13 | 620 | 620 | 612 | 614 | 23,000 |
2007/07/12 | 615 | 615 | 604 | 612 | 18,000 |
2007/07/11 | 619 | 622 | 614 | 615 | 17,000 |
2007/07/10 | 618 | 633 | 618 | 627 | 10,000 |
2007/07/09 | 613 | 625 | 613 | 622 | 7,000 |
2007/07/06 | 621 | 621 | 617 | 617 | 12,000 |
2007/07/05 | 627 | 627 | 627 | 627 | 5,000 |
2007/07/04 | 621 | 630 | 620 | 621 | 11,000 |
2007/07/03 | 623 | 624 | 622 | 622 | 7,000 |
2007/07/02 | 637 | 641 | 623 | 623 | 11,000 |
2007/06/29 | 641 | 644 | 640 | 644 | 37,000 |
2007/06/28 | 628 | 638 | 628 | 631 | 18,000 |
2007/06/27 | 620 | 628 | 620 | 625 | 10,000 |
2007/06/26 | 624 | 630 | 624 | 628 | 8,000 |
2007/06/25 | 620 | 626 | 614 | 614 | 20,000 |
2007/06/22 | 622 | 622 | 620 | 620 | 4,000 |
2007/06/21 | 610 | 622 | 602 | 622 | 19,000 |
2007/06/20 | 612 | 612 | 609 | 609 | 7,000 |
2007/06/19 | 613 | 613 | 613 | 613 | 9,000 |
2007/06/18 | 639 | 639 | 633 | 638 | 9,000 |
2007/06/15 | 631 | 632 | 629 | 629 | 12,000 |
2007/06/14 | 621 | 632 | 621 | 630 | 6,000 |
2007/06/13 | 611 | 618 | 611 | 618 | 3,000 |
2007/06/12 | 625 | 625 | 611 | 611 | 12,000 |
2007/06/11 | 623 | 624 | 622 | 624 | 13,000 |
2007/06/08 | 614 | 619 | 604 | 615 | 257,000 |
2007/06/07 | 607 | 613 | 607 | 613 | 28,000 |
2007/06/06 | 610 | 618 | 610 | 616 | 9,000 |
2007/06/05 | 624 | 625 | 609 | 613 | 18,000 |
2007/06/04 | 619 | 619 | 615 | 616 | 7,000 |
2007/06/01 | 622 | 622 | 619 | 619 | 11,000 |
2007/05/31 | 613 | 622 | 611 | 622 | 16,000 |
2007/05/30 | 598 | 610 | 598 | 600 | 24,000 |
2007/05/29 | 597 | 602 | 597 | 599 | 5,000 |
2007/05/28 | 594 | 597 | 592 | 597 | 4,000 |
2007/05/25 | 604 | 604 | 582 | 594 | 33,000 |
2007/05/24 | 589 | 604 | 587 | 604 | 6,000 |
2007/05/23 | 595 | 605 | 590 | 592 | 16,000 |
2007/05/22 | 593 | 595 | 587 | 594 | 22,000 |
2007/05/21 | 583 | 587 | 583 | 587 | 6,000 |
2007/05/18 | 585 | 585 | 577 | 578 | 13,000 |
2007/05/17 | 594 | 596 | 585 | 585 | 5,000 |
2007/05/16 | 594 | 594 | 590 | 590 | 6,000 |
2007/05/15 | 602 | 602 | 591 | 591 | 13,000 |
2007/05/14 | 618 | 618 | 611 | 612 | 6,000 |
2007/05/11 | 610 | 612 | 601 | 604 | 13,000 |
2007/05/10 | 620 | 620 | 611 | 611 | 4,000 |
2007/05/09 | 610 | 619 | 610 | 619 | 12,000 |
2007/05/08 | 608 | 612 | 608 | 610 | 10,000 |
2007/05/07 | 606 | 619 | 606 | 619 | 18,000 |
2007/05/02 | 603 | 611 | 602 | 611 | 12,000 |
2007/05/01 | 597 | 605 | 597 | 603 | 17,000 |
2007/04/27 | 596 | 605 | 596 | 604 | 20,000 |
2007/04/26 | 597 | 600 | 597 | 599 | 8,000 |
2007/04/25 | 597 | 597 | 583 | 592 | 29,000 |
2007/04/24 | 598 | 605 | 598 | 601 | 17,000 |
2007/04/23 | 606 | 607 | 596 | 596 | 18,000 |
2007/04/20 | 603 | 608 | 599 | 608 | 20,000 |
2007/04/19 | 603 | 603 | 594 | 603 | 43,000 |
2007/04/18 | 600 | 614 | 600 | 613 | 20,000 |
2007/04/17 | 615 | 615 | 595 | 598 | 23,000 |
2007/04/16 | 599 | 609 | 599 | 602 | 22,000 |
2007/04/13 | 611 | 611 | 592 | 592 | 28,000 |
2007/04/12 | 608 | 609 | 600 | 609 | 24,000 |
2007/04/11 | 611 | 613 | 609 | 611 | 15,000 |
2007/04/10 | 616 | 616 | 613 | 615 | 6,000 |
2007/04/09 | 621 | 627 | 620 | 621 | 32,000 |
2007/04/06 | 611 | 611 | 609 | 611 | 7,000 |
2007/04/05 | 613 | 613 | 611 | 611 | 4,000 |
2007/04/04 | 612 | 622 | 612 | 622 | 11,000 |
2007/04/03 | 617 | 617 | 608 | 608 | 9,000 |
2007/04/02 | 630 | 630 | 607 | 607 | 23,000 |
2007/03/30 | 618 | 621 | 616 | 616 | 13,000 |
2007/03/29 | 615 | 625 | 607 | 618 | 14,000 |
2007/03/28 | 627 | 636 | 614 | 625 | 30,000 |
2007/03/27 | 619 | 626 | 612 | 612 | 8,000 |
2007/03/26 | 630 | 630 | 621 | 627 | 14,000 |
2007/03/23 | 630 | 633 | 623 | 633 | 14,000 |
2007/03/22 | 629 | 634 | 620 | 620 | 13,000 |
2007/03/20 | 619 | 626 | 614 | 614 | 5,000 |
2007/03/19 | 602 | 609 | 600 | 600 | 28,000 |
2007/03/16 | 598 | 607 | 598 | 602 | 21,000 |
2007/03/15 | 614 | 614 | 603 | 605 | 18,000 |
2007/03/14 | 630 | 630 | 606 | 606 | 27,000 |
2007/03/13 | 635 | 635 | 625 | 625 | 9,000 |
2007/03/12 | 637 | 653 | 635 | 635 | 6,000 |
2007/03/09 | 626 | 640 | 626 | 637 | 224,000 |
2007/03/08 | 618 | 635 | 618 | 635 | 13,000 |
2007/03/07 | 638 | 641 | 620 | 620 | 21,000 |
2007/03/06 | 611 | 621 | 609 | 620 | 31,000 |
2007/03/05 | 622 | 625 | 617 | 617 | 33,000 |
2007/03/02 | 641 | 647 | 635 | 638 | 20,000 |
2007/03/01 | 644 | 646 | 636 | 639 | 35,000 |
2007/02/28 | 650 | 650 | 630 | 643 | 55,000 |
2007/02/27 | 661 | 669 | 661 | 669 | 10,000 |
2007/02/26 | 677 | 677 | 663 | 669 | 11,000 |
2007/02/23 | 678 | 678 | 666 | 677 | 27,000 |
2007/02/22 | 669 | 680 | 669 | 670 | 28,000 |
2007/02/21 | 643 | 658 | 643 | 655 | 28,000 |
2007/02/20 | 647 | 647 | 637 | 647 | 12,000 |
2007/02/19 | 641 | 648 | 641 | 647 | 3,000 |
2007/02/16 | 648 | 651 | 644 | 651 | 8,000 |
2007/02/15 | 648 | 657 | 648 | 657 | 24,000 |
2007/02/14 | 638 | 650 | 638 | 643 | 12,000 |
2007/02/13 | 648 | 651 | 638 | 638 | 37,000 |
2007/02/09 | 624 | 650 | 624 | 646 | 91,000 |
2007/02/08 | 638 | 638 | 628 | 629 | 10,000 |
2007/02/07 | 644 | 644 | 629 | 636 | 3,000 |
2007/02/06 | 627 | 640 | 627 | 637 | 9,000 |
2007/02/05 | 640 | 640 | 618 | 626 | 40,000 |
2007/02/02 | 645 | 645 | 627 | 633 | 14,000 |
2007/02/01 | 620 | 645 | 620 | 645 | 66,000 |
2007/01/31 | 624 | 626 | 619 | 620 | 10,000 |
2007/01/30 | 619 | 634 | 619 | 627 | 37,000 |
2007/01/29 | 626 | 628 | 617 | 617 | 32,000 |
2007/01/26 | 624 | 624 | 623 | 623 | 12,000 |
2007/01/25 | 639 | 639 | 623 | 623 | 23,000 |
2007/01/24 | 644 | 648 | 642 | 644 | 19,000 |
2007/01/23 | 641 | 657 | 640 | 643 | 53,000 |
2007/01/22 | 620 | 633 | 620 | 633 | 10,000 |
2007/01/19 | 607 | 617 | 607 | 612 | 11,000 |
2007/01/18 | 593 | 610 | 593 | 604 | 10,000 |
2007/01/17 | 595 | 605 | 592 | 603 | 39,000 |
2007/01/16 | 615 | 616 | 609 | 615 | 18,000 |
2007/01/15 | 610 | 616 | 610 | 614 | 26,000 |
2007/01/12 | 589 | 600 | 586 | 600 | 33,000 |
2007/01/11 | 589 | 592 | 583 | 583 | 14,000 |
2007/01/10 | 597 | 597 | 585 | 586 | 20,000 |
2007/01/09 | 596 | 606 | 596 | 602 | 16,000 |
2007/01/05 | 618 | 618 | 598 | 598 | 22,000 |
2007/01/04 | 605 | 614 | 605 | 611 | 11,000 |