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 |
|---|---|---|---|---|---|
| 2009/12/30 | 494 | 507 | 494 | 507 | 31,000 |
| 2009/12/29 | 514 | 519 | 513 | 514 | 15,000 |
| 2009/12/28 | 503 | 518 | 503 | 516 | 9,000 |
| 2009/12/25 | 512 | 515 | 512 | 513 | 8,000 |
| 2009/12/24 | 514 | 517 | 514 | 517 | 8,000 |
| 2009/12/22 | 515 | 525 | 515 | 518 | 7,000 |
| 2009/12/21 | 525 | 525 | 517 | 517 | 7,000 |
| 2009/12/18 | 516 | 522 | 515 | 522 | 22,000 |
| 2009/12/17 | 529 | 529 | 516 | 516 | 18,000 |
| 2009/12/16 | 546 | 546 | 514 | 524 | 48,000 |
| 2009/12/15 | 507 | 507 | 502 | 506 | 16,000 |
| 2009/12/14 | 506 | 507 | 496 | 507 | 17,000 |
| 2009/12/11 | 524 | 524 | 507 | 509 | 156,000 |
| 2009/12/10 | 513 | 513 | 501 | 506 | 20,000 |
| 2009/12/09 | 512 | 514 | 508 | 508 | 8,000 |
| 2009/12/08 | 514 | 524 | 510 | 510 | 11,000 |
| 2009/12/07 | 517 | 517 | 511 | 511 | 7,000 |
| 2009/12/04 | 507 | 508 | 507 | 508 | 6,000 |
| 2009/12/03 | 504 | 516 | 504 | 516 | 7,000 |
| 2009/12/02 | 512 | 512 | 496 | 499 | 40,000 |
| 2009/12/01 | 486 | 509 | 486 | 509 | 29,000 |
| 2009/11/30 | 484 | 488 | 484 | 488 | 11,000 |
| 2009/11/27 | 474 | 479 | 474 | 474 | 11,000 |
| 2009/11/26 | 459 | 474 | 459 | 474 | 6,000 |
| 2009/11/25 | 484 | 484 | 463 | 467 | 14,000 |
| 2009/11/24 | 487 | 487 | 475 | 477 | 22,000 |
| 2009/11/20 | 491 | 494 | 490 | 490 | 7,000 |
| 2009/11/19 | 491 | 491 | 491 | 491 | 3,000 |
| 2009/11/18 | 497 | 498 | 497 | 498 | 3,000 |
| 2009/11/17 | 484 | 497 | 484 | 497 | 15,000 |
| 2009/11/16 | 484 | 489 | 484 | 484 | 11,000 |
| 2009/11/13 | 483 | 489 | 483 | 489 | 18,000 |
| 2009/11/12 | 486 | 486 | 481 | 483 | 15,000 |
| 2009/11/11 | 496 | 496 | 496 | 496 | 1,000 |
| 2009/11/10 | 494 | 509 | 494 | 500 | 14,000 |
| 2009/11/09 | 503 | 503 | 494 | 499 | 22,000 |
| 2009/11/06 | 506 | 506 | 503 | 503 | 13,000 |
| 2009/11/05 | 503 | 510 | 503 | 510 | 18,000 |
| 2009/11/04 | 501 | 513 | 501 | 513 | 9,000 |
| 2009/11/02 | 493 | 496 | 493 | 495 | 31,000 |
| 2009/10/30 | 488 | 498 | 488 | 498 | 7,000 |
| 2009/10/29 | 489 | 489 | 489 | 489 | 6,000 |
| 2009/10/28 | 484 | 491 | 484 | 491 | 17,000 |
| 2009/10/27 | 496 | 496 | 489 | 489 | 15,000 |
| 2009/10/26 | 486 | 499 | 486 | 498 | 14,000 |
| 2009/10/23 | 500 | 500 | 481 | 481 | 12,000 |
| 2009/10/22 | 496 | 496 | 490 | 495 | 13,000 |
| 2009/10/21 | 481 | 494 | 481 | 494 | 19,000 |
| 2009/10/20 | 480 | 488 | 480 | 486 | 13,000 |
| 2009/10/19 | 465 | 475 | 465 | 475 | 25,000 |
| 2009/10/16 | 469 | 469 | 464 | 465 | 15,000 |
| 2009/10/15 | 469 | 469 | 461 | 464 | 11,000 |
| 2009/10/14 | 460 | 464 | 458 | 464 | 48,000 |
| 2009/10/13 | 470 | 470 | 463 | 465 | 13,000 |
| 2009/10/09 | 471 | 471 | 465 | 466 | 13,000 |
| 2009/10/08 | 470 | 470 | 465 | 466 | 5,000 |
| 2009/10/07 | 467 | 470 | 464 | 469 | 10,000 |
| 2009/10/06 | 460 | 467 | 459 | 467 | 19,000 |
| 2009/10/05 | 465 | 465 | 465 | 465 | 1,000 |
| 2009/10/02 | 458 | 470 | 458 | 470 | 17,000 |
| 2009/10/01 | 482 | 482 | 473 | 473 | 17,000 |
| 2009/09/30 | 476 | 484 | 476 | 484 | 10,000 |
| 2009/09/29 | 478 | 478 | 474 | 474 | 12,000 |
| 2009/09/28 | 482 | 487 | 473 | 478 | 14,000 |
| 2009/09/25 | 496 | 496 | 469 | 478 | 6,000 |
| 2009/09/24 | 490 | 502 | 485 | 494 | 40,000 |
| 2009/09/18 | 475 | 475 | 467 | 475 | 31,000 |
| 2009/09/17 | 489 | 489 | 476 | 484 | 18,000 |
| 2009/09/16 | 500 | 500 | 491 | 494 | 8,000 |
| 2009/09/15 | 495 | 503 | 492 | 492 | 14,000 |
| 2009/09/14 | 500 | 500 | 491 | 492 | 4,000 |
| 2009/09/11 | 519 | 519 | 500 | 500 | 171,000 |
| 2009/09/10 | 507 | 520 | 507 | 517 | 8,000 |
| 2009/09/09 | 512 | 512 | 503 | 503 | 6,000 |
| 2009/09/08 | 515 | 515 | 512 | 512 | 11,000 |
| 2009/09/07 | 522 | 522 | 515 | 515 | 7,000 |
| 2009/09/04 | 522 | 522 | 516 | 517 | 26,000 |
| 2009/09/03 | 522 | 527 | 517 | 517 | 15,000 |
| 2009/09/02 | 539 | 539 | 528 | 528 | 7,000 |
| 2009/09/01 | 549 | 549 | 549 | 549 | 2,000 |
| 2009/08/31 | 551 | 553 | 544 | 547 | 9,000 |
| 2009/08/28 | 552 | 553 | 552 | 552 | 3,000 |
| 2009/08/27 | 545 | 552 | 542 | 546 | 4,000 |
| 2009/08/26 | 562 | 562 | 554 | 555 | 5,000 |
| 2009/08/25 | 549 | 552 | 546 | 546 | 8,000 |
| 2009/08/24 | 561 | 561 | 553 | 553 | 26,000 |
| 2009/08/21 | 545 | 547 | 534 | 536 | 11,000 |
| 2009/08/20 | 540 | 550 | 540 | 550 | 11,000 |
| 2009/08/19 | 539 | 539 | 539 | 539 | 1,000 |
| 2009/08/18 | 531 | 539 | 531 | 539 | 2,000 |
| 2009/08/17 | 551 | 551 | 535 | 535 | 8,000 |
| 2009/08/14 | 546 | 551 | 546 | 551 | 22,000 |
| 2009/08/13 | 548 | 548 | 545 | 545 | 5,000 |
| 2009/08/12 | 552 | 552 | 540 | 540 | 39,000 |
| 2009/08/11 | 548 | 552 | 548 | 552 | 6,000 |
| 2009/08/10 | 547 | 547 | 541 | 545 | 11,000 |
| 2009/08/07 | 543 | 545 | 539 | 545 | 11,000 |
| 2009/08/06 | 546 | 546 | 546 | 546 | 4,000 |
| 2009/08/05 | 557 | 567 | 551 | 551 | 4,000 |
| 2009/08/04 | 557 | 557 | 549 | 555 | 14,000 |
| 2009/08/03 | 554 | 554 | 554 | 554 | 2,000 |
| 2009/07/31 | 549 | 549 | 546 | 549 | 7,000 |
| 2009/07/30 | 541 | 543 | 541 | 543 | 4,000 |
| 2009/07/29 | 536 | 542 | 536 | 542 | 2,000 |
| 2009/07/28 | 540 | 540 | 534 | 534 | 4,000 |
| 2009/07/27 | 553 | 553 | 541 | 541 | 5,000 |
| 2009/07/24 | 537 | 543 | 537 | 543 | 4,000 |
| 2009/07/23 | 539 | 542 | 536 | 537 | 7,000 |
| 2009/07/22 | 527 | 538 | 527 | 538 | 12,000 |
| 2009/07/21 | 516 | 525 | 516 | 525 | 13,000 |
| 2009/07/17 | 513 | 513 | 512 | 512 | 11,000 |
| 2009/07/16 | 519 | 519 | 498 | 498 | 14,000 |
| 2009/07/15 | 510 | 510 | 499 | 499 | 11,000 |
| 2009/07/14 | 520 | 520 | 505 | 508 | 19,000 |
| 2009/07/13 | 514 | 524 | 509 | 510 | 15,000 |
| 2009/07/10 | 512 | 518 | 512 | 514 | 31,000 |
| 2009/07/09 | 522 | 522 | 515 | 515 | 4,000 |
| 2009/07/08 | 526 | 529 | 526 | 529 | 8,000 |
| 2009/07/07 | 523 | 536 | 523 | 536 | 12,000 |
| 2009/07/06 | 521 | 529 | 521 | 524 | 12,000 |
| 2009/07/03 | 525 | 529 | 525 | 529 | 6,000 |
| 2009/07/02 | 546 | 546 | 533 | 533 | 12,000 |
| 2009/07/01 | 536 | 551 | 536 | 540 | 19,000 |
| 2009/06/30 | 542 | 552 | 542 | 544 | 17,000 |
| 2009/06/29 | 541 | 541 | 522 | 522 | 17,000 |
| 2009/06/26 | 537 | 537 | 528 | 532 | 16,000 |
| 2009/06/25 | 521 | 539 | 521 | 527 | 6,000 |
| 2009/06/24 | 520 | 520 | 513 | 513 | 12,000 |
| 2009/06/23 | 521 | 521 | 513 | 519 | 10,000 |
| 2009/06/22 | 510 | 522 | 510 | 518 | 19,000 |
| 2009/06/19 | 510 | 514 | 510 | 514 | 8,000 |
| 2009/06/18 | 515 | 515 | 508 | 510 | 7,000 |
| 2009/06/17 | 504 | 512 | 504 | 509 | 11,000 |
| 2009/06/16 | 520 | 520 | 505 | 507 | 17,000 |
| 2009/06/15 | 520 | 524 | 518 | 523 | 8,000 |
| 2009/06/12 | 519 | 523 | 516 | 520 | 197,000 |
| 2009/06/11 | 513 | 520 | 513 | 519 | 6,000 |
| 2009/06/10 | 510 | 519 | 509 | 519 | 18,000 |
| 2009/06/09 | 512 | 512 | 510 | 510 | 11,000 |
| 2009/06/08 | 521 | 526 | 521 | 526 | 3,000 |
| 2009/06/05 | 525 | 525 | 522 | 522 | 3,000 |
| 2009/06/04 | 525 | 530 | 522 | 522 | 10,000 |
| 2009/06/03 | 531 | 531 | 528 | 528 | 6,000 |
| 2009/06/02 | 537 | 537 | 528 | 528 | 7,000 |
| 2009/06/01 | 508 | 533 | 508 | 533 | 10,000 |
| 2009/05/29 | 520 | 520 | 513 | 515 | 13,000 |
| 2009/05/28 | 521 | 530 | 521 | 529 | 9,000 |
| 2009/05/27 | 522 | 535 | 522 | 528 | 10,000 |
| 2009/05/26 | 522 | 527 | 520 | 525 | 16,000 |
| 2009/05/25 | 531 | 532 | 526 | 526 | 16,000 |
| 2009/05/22 | 530 | 530 | 524 | 524 | 5,000 |
| 2009/05/21 | 527 | 529 | 527 | 529 | 18,000 |
| 2009/05/20 | 520 | 528 | 520 | 525 | 11,000 |
| 2009/05/19 | 525 | 525 | 515 | 518 | 12,000 |
| 2009/05/18 | 519 | 519 | 505 | 507 | 11,000 |
| 2009/05/15 | 510 | 529 | 510 | 529 | 24,000 |
| 2009/05/14 | 522 | 524 | 510 | 510 | 21,000 |
| 2009/05/13 | 532 | 545 | 532 | 542 | 11,000 |
| 2009/05/12 | 532 | 537 | 529 | 532 | 9,000 |
| 2009/05/11 | 535 | 541 | 535 | 541 | 6,000 |
| 2009/05/08 | 531 | 545 | 531 | 545 | 19,000 |
| 2009/05/07 | 531 | 533 | 528 | 530 | 19,000 |
| 2009/05/01 | 522 | 522 | 507 | 511 | 16,000 |
| 2009/04/30 | 520 | 534 | 520 | 522 | 19,000 |
| 2009/04/28 | 518 | 526 | 517 | 518 | 17,000 |
| 2009/04/27 | 508 | 527 | 508 | 516 | 8,000 |
| 2009/04/24 | 516 | 516 | 516 | 516 | 3,000 |
| 2009/04/23 | 509 | 520 | 509 | 517 | 6,000 |
| 2009/04/22 | 530 | 530 | 514 | 514 | 4,000 |
| 2009/04/21 | 523 | 524 | 511 | 519 | 25,000 |
| 2009/04/20 | 533 | 533 | 533 | 533 | 2,000 |
| 2009/04/17 | 529 | 529 | 527 | 527 | 8,000 |
| 2009/04/16 | 529 | 534 | 521 | 521 | 17,000 |
| 2009/04/15 | 523 | 530 | 523 | 529 | 5,000 |
| 2009/04/14 | 540 | 540 | 532 | 532 | 12,000 |
| 2009/04/13 | 540 | 540 | 536 | 538 | 4,000 |
| 2009/04/10 | 549 | 549 | 531 | 535 | 12,000 |
| 2009/04/09 | 542 | 545 | 535 | 540 | 14,000 |
| 2009/04/08 | 544 | 544 | 529 | 534 | 18,000 |
| 2009/04/07 | 540 | 544 | 538 | 542 | 22,000 |
| 2009/04/06 | 571 | 571 | 544 | 546 | 10,000 |
| 2009/04/03 | 581 | 581 | 570 | 570 | 10,000 |
| 2009/04/02 | 568 | 579 | 568 | 576 | 10,000 |
| 2009/04/01 | 555 | 561 | 550 | 558 | 22,000 |
| 2009/03/31 | 557 | 557 | 532 | 535 | 36,000 |
| 2009/03/30 | 586 | 590 | 561 | 563 | 20,000 |
| 2009/03/27 | 600 | 600 | 588 | 596 | 14,000 |
| 2009/03/26 | 610 | 610 | 591 | 601 | 14,000 |
| 2009/03/25 | 572 | 598 | 572 | 598 | 24,000 |
| 2009/03/24 | 609 | 609 | 575 | 589 | 59,000 |
| 2009/03/23 | 555 | 582 | 555 | 582 | 53,000 |
| 2009/03/19 | 541 | 558 | 539 | 558 | 36,000 |
| 2009/03/18 | 535 | 549 | 535 | 549 | 25,000 |
| 2009/03/17 | 527 | 540 | 527 | 534 | 30,000 |
| 2009/03/16 | 506 | 522 | 506 | 522 | 43,000 |
| 2009/03/13 | 487 | 506 | 487 | 506 | 266,000 |
| 2009/03/12 | 501 | 501 | 492 | 492 | 46,000 |
| 2009/03/11 | 502 | 504 | 495 | 502 | 15,000 |
| 2009/03/10 | 494 | 494 | 492 | 492 | 11,000 |
| 2009/03/09 | 503 | 503 | 499 | 499 | 5,000 |
| 2009/03/06 | 495 | 510 | 495 | 510 | 45,000 |
| 2009/03/05 | 508 | 511 | 498 | 510 | 16,000 |
| 2009/03/04 | 495 | 500 | 490 | 500 | 8,000 |
| 2009/03/03 | 495 | 499 | 486 | 494 | 15,000 |
| 2009/03/02 | 500 | 517 | 496 | 502 | 25,000 |
| 2009/02/27 | 513 | 513 | 503 | 506 | 10,000 |
| 2009/02/26 | 505 | 505 | 505 | 505 | 21,000 |
| 2009/02/25 | 514 | 514 | 500 | 508 | 11,000 |
| 2009/02/24 | 511 | 511 | 508 | 510 | 6,000 |
| 2009/02/23 | 499 | 509 | 499 | 509 | 7,000 |
| 2009/02/20 | 502 | 509 | 502 | 509 | 17,000 |
| 2009/02/19 | 507 | 512 | 507 | 512 | 23,000 |
| 2009/02/18 | 485 | 497 | 485 | 497 | 15,000 |
| 2009/02/17 | 496 | 500 | 496 | 500 | 2,000 |
| 2009/02/16 | 496 | 500 | 496 | 500 | 8,000 |
| 2009/02/13 | 491 | 496 | 491 | 494 | 10,000 |
| 2009/02/12 | 493 | 494 | 491 | 491 | 9,000 |
| 2009/02/10 | 498 | 498 | 497 | 498 | 7,000 |
| 2009/02/09 | 491 | 491 | 486 | 488 | 5,000 |
| 2009/02/06 | 497 | 497 | 496 | 496 | 7,000 |
| 2009/02/05 | 498 | 499 | 492 | 492 | 22,000 |
| 2009/02/04 | 483 | 500 | 483 | 498 | 10,000 |
| 2009/02/03 | 495 | 504 | 495 | 504 | 7,000 |
| 2009/02/02 | 489 | 489 | 479 | 488 | 9,000 |
| 2009/01/30 | 494 | 497 | 489 | 492 | 27,000 |
| 2009/01/29 | 509 | 509 | 500 | 509 | 63,000 |
| 2009/01/28 | 499 | 506 | 499 | 505 | 15,000 |
| 2009/01/27 | 481 | 520 | 481 | 508 | 17,000 |
| 2009/01/26 | 481 | 491 | 481 | 482 | 10,000 |
| 2009/01/23 | 495 | 496 | 486 | 486 | 5,000 |
| 2009/01/22 | 509 | 515 | 509 | 515 | 3,000 |
| 2009/01/21 | 495 | 503 | 495 | 498 | 19,000 |
| 2009/01/20 | 504 | 504 | 504 | 504 | 5,000 |
| 2009/01/19 | 522 | 522 | 511 | 511 | 8,000 |
| 2009/01/16 | 500 | 512 | 500 | 512 | 24,000 |
| 2009/01/15 | 484 | 506 | 483 | 495 | 50,000 |
| 2009/01/14 | 481 | 498 | 481 | 498 | 20,000 |
| 2009/01/13 | 484 | 488 | 484 | 484 | 35,000 |
| 2009/01/09 | 500 | 504 | 499 | 504 | 30,000 |
| 2009/01/08 | 514 | 515 | 504 | 504 | 27,000 |
| 2009/01/07 | 514 | 524 | 513 | 521 | 22,000 |
| 2009/01/06 | 523 | 523 | 514 | 514 | 14,000 |
| 2009/01/05 | 533 | 533 | 533 | 533 | 1,000 |