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 |
|---|---|---|---|---|---|
| 2008/12/30 | 513 | 524 | 513 | 524 | 6,000 |
| 2008/12/29 | 520 | 523 | 520 | 523 | 7,000 |
| 2008/12/26 | 516 | 516 | 516 | 516 | 4,000 |
| 2008/12/25 | 511 | 511 | 511 | 511 | 1,000 |
| 2008/12/24 | 509 | 518 | 509 | 518 | 4,000 |
| 2008/12/22 | 508 | 523 | 508 | 523 | 9,000 |
| 2008/12/19 | 510 | 510 | 508 | 508 | 2,000 |
| 2008/12/18 | 518 | 522 | 510 | 510 | 39,000 |
| 2008/12/17 | 518 | 525 | 518 | 525 | 16,000 |
| 2008/12/16 | 531 | 531 | 507 | 507 | 15,000 |
| 2008/12/15 | 510 | 534 | 510 | 534 | 5,000 |
| 2008/12/12 | 514 | 514 | 493 | 508 | 183,000 |
| 2008/12/11 | 518 | 518 | 518 | 518 | 53,000 |
| 2008/12/10 | 506 | 521 | 506 | 518 | 16,000 |
| 2008/12/09 | 512 | 522 | 500 | 506 | 26,000 |
| 2008/12/08 | 509 | 509 | 502 | 502 | 11,000 |
| 2008/12/05 | 481 | 481 | 476 | 481 | 21,000 |
| 2008/12/04 | 502 | 503 | 496 | 496 | 50,000 |
| 2008/12/03 | 501 | 504 | 491 | 504 | 58,000 |
| 2008/12/02 | 493 | 509 | 493 | 501 | 44,000 |
| 2008/12/01 | 511 | 528 | 511 | 523 | 12,000 |
| 2008/11/28 | 502 | 525 | 502 | 515 | 50,000 |
| 2008/11/27 | 493 | 493 | 493 | 493 | 2,000 |
| 2008/11/26 | 511 | 511 | 494 | 499 | 47,000 |
| 2008/11/25 | 523 | 523 | 521 | 521 | 13,000 |
| 2008/11/21 | 485 | 488 | 478 | 488 | 19,000 |
| 2008/11/20 | 498 | 498 | 495 | 495 | 6,000 |
| 2008/11/19 | 506 | 515 | 506 | 515 | 10,000 |
| 2008/11/18 | 488 | 506 | 488 | 505 | 14,000 |
| 2008/11/17 | 492 | 500 | 492 | 498 | 7,000 |
| 2008/11/14 | 534 | 534 | 497 | 497 | 6,000 |
| 2008/11/13 | 500 | 505 | 499 | 499 | 11,000 |
| 2008/11/12 | 508 | 524 | 502 | 524 | 7,000 |
| 2008/11/11 | 557 | 557 | 525 | 525 | 20,000 |
| 2008/11/10 | 535 | 557 | 535 | 556 | 31,000 |
| 2008/11/07 | 518 | 543 | 518 | 543 | 14,000 |
| 2008/11/06 | 529 | 548 | 520 | 548 | 22,000 |
| 2008/11/05 | 534 | 534 | 524 | 524 | 24,000 |
| 2008/11/04 | 500 | 503 | 490 | 490 | 6,000 |
| 2008/10/31 | 497 | 510 | 497 | 510 | 19,000 |
| 2008/10/30 | 489 | 496 | 483 | 496 | 33,000 |
| 2008/10/29 | 469 | 471 | 460 | 464 | 11,000 |
| 2008/10/28 | 405 | 410 | 405 | 405 | 5,000 |
| 2008/10/27 | 418 | 422 | 418 | 420 | 7,000 |
| 2008/10/24 | 458 | 458 | 458 | 458 | 1,000 |
| 2008/10/23 | 449 | 465 | 449 | 463 | 14,000 |
| 2008/10/22 | 491 | 491 | 486 | 487 | 8,000 |
| 2008/10/21 | 509 | 509 | 486 | 486 | 12,000 |
| 2008/10/20 | 486 | 500 | 482 | 500 | 19,000 |
| 2008/10/17 | 474 | 484 | 474 | 484 | 7,000 |
| 2008/10/16 | 475 | 475 | 464 | 464 | 13,000 |
| 2008/10/15 | 461 | 461 | 461 | 461 | 2,000 |
| 2008/10/14 | 504 | 507 | 482 | 491 | 34,000 |
| 2008/10/10 | 495 | 496 | 474 | 474 | 4,000 |
| 2008/10/09 | 506 | 510 | 501 | 510 | 27,000 |
| 2008/10/08 | 529 | 529 | 515 | 515 | 8,000 |
| 2008/10/07 | 519 | 539 | 519 | 539 | 20,000 |
| 2008/10/06 | 528 | 532 | 526 | 527 | 23,000 |
| 2008/10/03 | 548 | 548 | 544 | 548 | 20,000 |
| 2008/10/02 | 553 | 563 | 553 | 555 | 3,000 |
| 2008/10/01 | 573 | 573 | 563 | 563 | 8,000 |
| 2008/09/30 | 539 | 561 | 539 | 557 | 24,000 |
| 2008/09/29 | 576 | 576 | 559 | 559 | 10,000 |
| 2008/09/26 | 593 | 593 | 570 | 573 | 54,000 |
| 2008/09/25 | 581 | 586 | 580 | 584 | 8,000 |
| 2008/09/24 | 593 | 593 | 576 | 584 | 12,000 |
| 2008/09/22 | 601 | 611 | 589 | 593 | 30,000 |
| 2008/09/19 | 571 | 592 | 571 | 592 | 41,000 |
| 2008/09/18 | 557 | 568 | 547 | 568 | 20,000 |
| 2008/09/17 | 560 | 591 | 560 | 582 | 28,000 |
| 2008/09/16 | 565 | 565 | 547 | 550 | 9,000 |
| 2008/09/12 | 566 | 585 | 566 | 585 | 197,000 |
| 2008/09/11 | 583 | 583 | 569 | 572 | 23,000 |
| 2008/09/10 | 579 | 596 | 579 | 592 | 12,000 |
| 2008/09/09 | 599 | 599 | 593 | 599 | 16,000 |
| 2008/09/08 | 618 | 626 | 602 | 606 | 27,000 |
| 2008/09/05 | 575 | 593 | 575 | 588 | 61,000 |
| 2008/09/04 | 588 | 600 | 579 | 595 | 15,000 |
| 2008/09/03 | 579 | 592 | 579 | 592 | 7,000 |
| 2008/09/02 | 590 | 600 | 575 | 575 | 18,000 |
| 2008/09/01 | 586 | 590 | 579 | 589 | 33,000 |
| 2008/08/29 | 565 | 593 | 565 | 593 | 45,000 |
| 2008/08/28 | 550 | 560 | 550 | 560 | 11,000 |
| 2008/08/27 | 550 | 550 | 550 | 550 | 1,000 |
| 2008/08/26 | 543 | 550 | 538 | 550 | 18,000 |
| 2008/08/25 | 541 | 552 | 541 | 552 | 12,000 |
| 2008/08/22 | 535 | 535 | 526 | 531 | 4,000 |
| 2008/08/21 | 526 | 531 | 525 | 529 | 5,000 |
| 2008/08/20 | 524 | 533 | 524 | 524 | 4,000 |
| 2008/08/19 | 540 | 540 | 521 | 525 | 10,000 |
| 2008/08/18 | 530 | 551 | 530 | 542 | 16,000 |
| 2008/08/15 | 518 | 524 | 518 | 524 | 31,000 |
| 2008/08/14 | 515 | 519 | 513 | 514 | 22,000 |
| 2008/08/13 | 528 | 528 | 515 | 515 | 12,000 |
| 2008/08/12 | 535 | 535 | 535 | 535 | 1,000 |
| 2008/08/11 | 538 | 539 | 538 | 539 | 5,000 |
| 2008/08/08 | 526 | 538 | 525 | 538 | 3,000 |
| 2008/08/07 | 547 | 547 | 525 | 528 | 10,000 |
| 2008/08/06 | 544 | 555 | 544 | 553 | 8,000 |
| 2008/08/05 | 544 | 544 | 538 | 538 | 10,000 |
| 2008/08/04 | 537 | 537 | 530 | 530 | 7,000 |
| 2008/08/01 | 548 | 548 | 538 | 538 | 11,000 |
| 2008/07/31 | 547 | 547 | 533 | 540 | 11,000 |
| 2008/07/30 | 539 | 539 | 539 | 539 | 9,000 |
| 2008/07/29 | 517 | 519 | 515 | 515 | 9,000 |
| 2008/07/28 | 534 | 534 | 527 | 527 | 7,000 |
| 2008/07/25 | 544 | 544 | 535 | 536 | 10,000 |
| 2008/07/24 | 555 | 555 | 554 | 554 | 12,000 |
| 2008/07/23 | 531 | 554 | 531 | 535 | 14,000 |
| 2008/07/22 | 513 | 521 | 513 | 521 | 9,000 |
| 2008/07/18 | 516 | 516 | 503 | 503 | 3,000 |
| 2008/07/17 | 513 | 516 | 511 | 516 | 4,000 |
| 2008/07/16 | 520 | 520 | 509 | 509 | 4,000 |
| 2008/07/15 | 499 | 503 | 499 | 503 | 7,000 |
| 2008/07/14 | 514 | 517 | 509 | 509 | 8,000 |
| 2008/07/11 | 516 | 517 | 505 | 515 | 34,000 |
| 2008/07/10 | 528 | 528 | 517 | 521 | 4,000 |
| 2008/07/09 | 530 | 531 | 530 | 531 | 3,000 |
| 2008/07/08 | 528 | 528 | 520 | 520 | 9,000 |
| 2008/07/07 | 532 | 536 | 532 | 536 | 3,000 |
| 2008/07/04 | 531 | 531 | 525 | 528 | 21,000 |
| 2008/07/03 | 513 | 530 | 513 | 530 | 14,000 |
| 2008/07/02 | 531 | 531 | 523 | 523 | 11,000 |
| 2008/07/01 | 523 | 538 | 521 | 531 | 13,000 |
| 2008/06/30 | 515 | 522 | 515 | 522 | 4,000 |
| 2008/06/27 | 516 | 516 | 512 | 515 | 28,000 |
| 2008/06/26 | 537 | 537 | 523 | 523 | 13,000 |
| 2008/06/25 | 521 | 521 | 516 | 517 | 15,000 |
| 2008/06/24 | 520 | 520 | 520 | 520 | 8,000 |
| 2008/06/23 | 504 | 510 | 504 | 510 | 12,000 |
| 2008/06/20 | 537 | 537 | 537 | 537 | 8,000 |
| 2008/06/19 | 541 | 541 | 527 | 527 | 15,000 |
| 2008/06/18 | 548 | 548 | 540 | 546 | 17,000 |
| 2008/06/17 | 560 | 570 | 550 | 559 | 17,000 |
| 2008/06/16 | 594 | 594 | 560 | 562 | 10,000 |
| 2008/06/13 | 572 | 578 | 565 | 574 | 190,000 |
| 2008/06/12 | 584 | 589 | 581 | 581 | 114,000 |
| 2008/06/11 | 603 | 603 | 603 | 603 | 2,000 |
| 2008/06/10 | 609 | 609 | 602 | 602 | 6,000 |
| 2008/06/09 | 610 | 617 | 602 | 602 | 18,000 |
| 2008/06/06 | 625 | 626 | 619 | 619 | 12,000 |
| 2008/06/05 | 637 | 637 | 633 | 633 | 4,000 |
| 2008/06/04 | 621 | 642 | 621 | 636 | 11,000 |
| 2008/06/03 | 643 | 643 | 629 | 631 | 18,000 |
| 2008/06/02 | 636 | 650 | 634 | 650 | 13,000 |
| 2008/05/30 | 607 | 639 | 607 | 639 | 8,000 |
| 2008/05/29 | 599 | 607 | 599 | 607 | 8,000 |
| 2008/05/28 | 591 | 591 | 588 | 588 | 7,000 |
| 2008/05/27 | 590 | 595 | 586 | 595 | 7,000 |
| 2008/05/26 | 578 | 578 | 560 | 572 | 8,000 |
| 2008/05/23 | 591 | 604 | 591 | 594 | 15,000 |
| 2008/05/22 | 581 | 591 | 580 | 591 | 4,000 |
| 2008/05/21 | 601 | 601 | 590 | 592 | 13,000 |
| 2008/05/20 | 597 | 603 | 597 | 603 | 8,000 |
| 2008/05/19 | 577 | 604 | 577 | 604 | 40,000 |
| 2008/05/16 | 588 | 598 | 579 | 579 | 13,000 |
| 2008/05/15 | 572 | 587 | 572 | 578 | 23,000 |
| 2008/05/14 | 547 | 572 | 547 | 572 | 27,000 |
| 2008/05/13 | 539 | 552 | 539 | 547 | 16,000 |
| 2008/05/12 | 543 | 543 | 543 | 543 | 1,000 |
| 2008/05/09 | 554 | 554 | 547 | 547 | 12,000 |
| 2008/05/08 | 544 | 550 | 544 | 550 | 12,000 |
| 2008/05/07 | 560 | 564 | 551 | 554 | 45,000 |
| 2008/05/02 | 537 | 550 | 537 | 550 | 16,000 |
| 2008/05/01 | 526 | 529 | 524 | 528 | 14,000 |
| 2008/04/30 | 518 | 536 | 518 | 536 | 16,000 |
| 2008/04/28 | 515 | 520 | 515 | 516 | 7,000 |
| 2008/04/25 | 511 | 514 | 510 | 514 | 17,000 |
| 2008/04/24 | 496 | 496 | 496 | 496 | 1,000 |
| 2008/04/23 | 486 | 500 | 486 | 498 | 7,000 |
| 2008/04/22 | 496 | 496 | 491 | 491 | 4,000 |
| 2008/04/21 | 500 | 500 | 485 | 485 | 6,000 |
| 2008/04/18 | 475 | 485 | 475 | 485 | 13,000 |
| 2008/04/17 | 470 | 472 | 468 | 470 | 19,000 |
| 2008/04/16 | 442 | 459 | 442 | 455 | 9,000 |
| 2008/04/15 | 434 | 441 | 429 | 441 | 10,000 |
| 2008/04/14 | 438 | 438 | 426 | 435 | 21,000 |
| 2008/04/11 | 438 | 455 | 438 | 447 | 21,000 |
| 2008/04/10 | 430 | 435 | 430 | 433 | 4,000 |
| 2008/04/09 | 462 | 462 | 445 | 445 | 12,000 |
| 2008/04/08 | 486 | 487 | 467 | 467 | 10,000 |
| 2008/04/07 | 470 | 490 | 470 | 490 | 7,000 |
| 2008/04/04 | 486 | 486 | 480 | 480 | 12,000 |
| 2008/04/03 | 498 | 498 | 486 | 486 | 13,000 |
| 2008/04/02 | 503 | 503 | 488 | 499 | 24,000 |
| 2008/04/01 | 479 | 483 | 479 | 483 | 24,000 |
| 2008/03/31 | 467 | 467 | 464 | 464 | 10,000 |
| 2008/03/28 | 475 | 482 | 473 | 482 | 16,000 |
| 2008/03/27 | 482 | 482 | 476 | 482 | 14,000 |
| 2008/03/26 | 462 | 475 | 462 | 474 | 9,000 |
| 2008/03/25 | 471 | 471 | 470 | 470 | 7,000 |
| 2008/03/24 | 462 | 466 | 462 | 466 | 4,000 |
| 2008/03/21 | 439 | 454 | 439 | 454 | 10,000 |
| 2008/03/19 | 445 | 445 | 428 | 436 | 20,000 |
| 2008/03/18 | 406 | 426 | 406 | 425 | 4,000 |
| 2008/03/17 | 400 | 405 | 400 | 405 | 3,000 |
| 2008/03/14 | 440 | 440 | 430 | 430 | 264,000 |
| 2008/03/13 | 446 | 446 | 440 | 440 | 6,000 |
| 2008/03/12 | 449 | 449 | 440 | 441 | 7,000 |
| 2008/03/11 | 427 | 427 | 426 | 427 | 13,000 |
| 2008/03/10 | 427 | 427 | 427 | 427 | 3,000 |
| 2008/03/07 | 423 | 427 | 423 | 427 | 5,000 |
| 2008/03/06 | 431 | 437 | 431 | 437 | 6,000 |
| 2008/03/05 | 426 | 426 | 424 | 424 | 14,000 |
| 2008/03/04 | 440 | 440 | 429 | 429 | 27,000 |
| 2008/03/03 | 464 | 464 | 447 | 455 | 22,000 |
| 2008/02/29 | 478 | 478 | 466 | 466 | 15,000 |
| 2008/02/28 | 479 | 479 | 477 | 477 | 7,000 |
| 2008/02/27 | 484 | 493 | 484 | 493 | 11,000 |
| 2008/02/26 | 495 | 495 | 474 | 474 | 8,000 |
| 2008/02/25 | 485 | 496 | 485 | 496 | 26,000 |
| 2008/02/22 | 494 | 494 | 480 | 484 | 10,000 |
| 2008/02/21 | 487 | 495 | 486 | 492 | 7,000 |
| 2008/02/20 | 487 | 487 | 477 | 477 | 8,000 |
| 2008/02/19 | 495 | 500 | 489 | 491 | 22,000 |
| 2008/02/18 | 506 | 506 | 490 | 494 | 14,000 |
| 2008/02/15 | 502 | 502 | 494 | 500 | 28,000 |
| 2008/02/14 | 513 | 513 | 496 | 505 | 9,000 |
| 2008/02/13 | 503 | 503 | 493 | 493 | 7,000 |
| 2008/02/12 | 494 | 494 | 488 | 488 | 3,000 |
| 2008/02/08 | 486 | 499 | 486 | 499 | 8,000 |
| 2008/02/07 | 489 | 493 | 475 | 491 | 47,000 |
| 2008/02/06 | 486 | 496 | 486 | 489 | 21,000 |
| 2008/02/05 | 507 | 516 | 500 | 503 | 10,000 |
| 2008/02/04 | 514 | 522 | 510 | 517 | 32,000 |
| 2008/02/01 | 494 | 503 | 494 | 499 | 6,000 |
| 2008/01/31 | 490 | 509 | 480 | 503 | 89,000 |
| 2008/01/30 | 511 | 511 | 489 | 491 | 36,000 |
| 2008/01/29 | 493 | 501 | 484 | 501 | 20,000 |
| 2008/01/28 | 490 | 490 | 484 | 488 | 39,000 |
| 2008/01/25 | 485 | 509 | 485 | 509 | 17,000 |
| 2008/01/24 | 476 | 491 | 476 | 485 | 38,000 |
| 2008/01/23 | 473 | 479 | 469 | 475 | 35,000 |
| 2008/01/22 | 478 | 482 | 462 | 476 | 17,000 |
| 2008/01/21 | 492 | 492 | 474 | 483 | 24,000 |
| 2008/01/18 | 484 | 503 | 479 | 501 | 34,000 |
| 2008/01/17 | 500 | 507 | 499 | 504 | 25,000 |
| 2008/01/16 | 500 | 504 | 495 | 495 | 30,000 |
| 2008/01/15 | 507 | 521 | 501 | 507 | 11,000 |
| 2008/01/11 | 521 | 523 | 514 | 517 | 50,000 |
| 2008/01/10 | 524 | 524 | 521 | 521 | 20,000 |
| 2008/01/09 | 510 | 534 | 509 | 534 | 52,000 |
| 2008/01/08 | 520 | 525 | 511 | 525 | 43,000 |
| 2008/01/07 | 524 | 529 | 511 | 527 | 43,000 |
| 2008/01/04 | 560 | 560 | 515 | 523 | 91,000 |