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 |
---|---|---|---|---|---|
2013/12/30 | 389 | 393 | 386 | 393 | 216,000 |
2013/12/27 | 386 | 389 | 383 | 387 | 194,000 |
2013/12/26 | 383 | 388 | 380 | 384 | 180,000 |
2013/12/25 | 384 | 384 | 378 | 381 | 176,000 |
2013/12/24 | 386 | 387 | 381 | 383 | 164,000 |
2013/12/20 | 386 | 386 | 383 | 386 | 189,000 |
2013/12/19 | 385 | 386 | 383 | 385 | 219,000 |
2013/12/18 | 378 | 384 | 377 | 383 | 243,000 |
2013/12/17 | 375 | 379 | 374 | 379 | 116,000 |
2013/12/16 | 379 | 379 | 372 | 372 | 99,000 |
2013/12/13 | 379 | 382 | 372 | 377 | 752,000 |
2013/12/12 | 384 | 384 | 381 | 381 | 114,000 |
2013/12/11 | 389 | 390 | 383 | 386 | 123,000 |
2013/12/10 | 387 | 389 | 384 | 388 | 179,000 |
2013/12/09 | 385 | 388 | 385 | 386 | 168,000 |
2013/12/06 | 384 | 385 | 382 | 384 | 124,000 |
2013/12/05 | 385 | 387 | 383 | 383 | 224,000 |
2013/12/04 | 385 | 393 | 384 | 384 | 215,000 |
2013/12/03 | 387 | 394 | 387 | 391 | 179,000 |
2013/12/02 | 385 | 386 | 383 | 385 | 134,000 |
2013/11/29 | 389 | 390 | 385 | 385 | 175,000 |
2013/11/28 | 393 | 393 | 387 | 389 | 129,000 |
2013/11/27 | 394 | 399 | 392 | 393 | 80,000 |
2013/11/26 | 391 | 397 | 391 | 397 | 170,000 |
2013/11/25 | 390 | 394 | 389 | 391 | 206,000 |
2013/11/22 | 400 | 400 | 392 | 394 | 226,000 |
2013/11/21 | 392 | 400 | 392 | 398 | 273,000 |
2013/11/20 | 390 | 392 | 389 | 389 | 150,000 |
2013/11/19 | 389 | 393 | 389 | 390 | 202,000 |
2013/11/18 | 396 | 396 | 388 | 389 | 109,000 |
2013/11/15 | 387 | 396 | 386 | 394 | 344,000 |
2013/11/14 | 386 | 387 | 381 | 386 | 208,000 |
2013/11/13 | 385 | 387 | 383 | 384 | 160,000 |
2013/11/12 | 378 | 388 | 378 | 388 | 233,000 |
2013/11/11 | 383 | 385 | 377 | 379 | 167,000 |
2013/11/08 | 378 | 381 | 378 | 378 | 163,000 |
2013/11/07 | 386 | 386 | 380 | 382 | 98,000 |
2013/11/06 | 378 | 387 | 378 | 387 | 126,000 |
2013/11/05 | 387 | 390 | 379 | 381 | 308,000 |
2013/11/01 | 389 | 389 | 382 | 384 | 169,000 |
2013/10/31 | 390 | 392 | 388 | 389 | 125,000 |
2013/10/30 | 386 | 392 | 386 | 390 | 182,000 |
2013/10/29 | 386 | 387 | 382 | 384 | 170,000 |
2013/10/28 | 389 | 390 | 386 | 390 | 151,000 |
2013/10/25 | 397 | 397 | 387 | 387 | 158,000 |
2013/10/24 | 392 | 395 | 387 | 394 | 136,000 |
2013/10/23 | 400 | 404 | 395 | 395 | 166,000 |
2013/10/22 | 405 | 405 | 397 | 400 | 155,000 |
2013/10/21 | 402 | 405 | 400 | 403 | 200,000 |
2013/10/18 | 401 | 401 | 398 | 400 | 95,000 |
2013/10/17 | 400 | 402 | 398 | 400 | 109,000 |
2013/10/16 | 396 | 398 | 395 | 398 | 106,000 |
2013/10/15 | 395 | 397 | 393 | 395 | 117,000 |
2013/10/11 | 389 | 395 | 389 | 395 | 130,000 |
2013/10/10 | 383 | 387 | 383 | 385 | 124,000 |
2013/10/09 | 381 | 385 | 378 | 385 | 134,000 |
2013/10/08 | 382 | 384 | 381 | 383 | 133,000 |
2013/10/07 | 387 | 392 | 386 | 386 | 160,000 |
2013/10/04 | 388 | 393 | 388 | 390 | 96,000 |
2013/10/03 | 391 | 396 | 391 | 393 | 146,000 |
2013/10/02 | 402 | 402 | 393 | 393 | 166,000 |
2013/10/01 | 396 | 400 | 394 | 398 | 136,000 |
2013/09/30 | 397 | 403 | 395 | 395 | 137,000 |
2013/09/27 | 409 | 410 | 405 | 408 | 159,000 |
2013/09/26 | 405 | 410 | 392 | 410 | 155,000 |
2013/09/25 | 407 | 407 | 401 | 407 | 211,000 |
2013/09/24 | 405 | 405 | 397 | 404 | 120,000 |
2013/09/20 | 403 | 409 | 398 | 409 | 325,000 |
2013/09/19 | 395 | 402 | 390 | 402 | 186,000 |
2013/09/18 | 388 | 390 | 388 | 389 | 152,000 |
2013/09/17 | 393 | 393 | 386 | 387 | 130,000 |
2013/09/13 | 386 | 391 | 386 | 389 | 353,000 |
2013/09/12 | 392 | 392 | 388 | 390 | 58,000 |
2013/09/11 | 394 | 394 | 388 | 391 | 108,000 |
2013/09/10 | 386 | 390 | 384 | 390 | 135,000 |
2013/09/09 | 388 | 388 | 382 | 386 | 137,000 |
2013/09/06 | 380 | 380 | 371 | 375 | 115,000 |
2013/09/05 | 381 | 381 | 376 | 377 | 51,000 |
2013/09/04 | 378 | 378 | 372 | 378 | 89,000 |
2013/09/03 | 377 | 380 | 375 | 378 | 243,000 |
2013/09/02 | 367 | 372 | 366 | 371 | 107,000 |
2013/08/30 | 375 | 377 | 365 | 366 | 345,000 |
2013/08/29 | 374 | 375 | 373 | 374 | 60,000 |
2013/08/28 | 382 | 382 | 371 | 374 | 274,000 |
2013/08/27 | 385 | 387 | 384 | 384 | 106,000 |
2013/08/26 | 392 | 393 | 385 | 388 | 89,000 |
2013/08/23 | 392 | 395 | 390 | 394 | 108,000 |
2013/08/22 | 391 | 391 | 388 | 390 | 184,000 |
2013/08/21 | 393 | 393 | 385 | 388 | 181,000 |
2013/08/20 | 396 | 396 | 389 | 389 | 130,000 |
2013/08/19 | 394 | 399 | 394 | 395 | 47,000 |
2013/08/16 | 394 | 395 | 389 | 393 | 125,000 |
2013/08/15 | 398 | 398 | 392 | 395 | 66,000 |
2013/08/14 | 396 | 401 | 394 | 401 | 97,000 |
2013/08/13 | 391 | 396 | 391 | 396 | 56,000 |
2013/08/12 | 387 | 390 | 387 | 388 | 77,000 |
2013/08/09 | 391 | 394 | 390 | 390 | 120,000 |
2013/08/08 | 389 | 396 | 389 | 389 | 113,000 |
2013/08/07 | 396 | 400 | 388 | 388 | 270,000 |
2013/08/06 | 407 | 412 | 400 | 406 | 289,000 |
2013/08/05 | 421 | 421 | 412 | 415 | 391,000 |
2013/08/02 | 399 | 407 | 390 | 405 | 212,000 |
2013/08/01 | 377 | 396 | 376 | 393 | 190,000 |
2013/07/31 | 378 | 380 | 374 | 374 | 215,000 |
2013/07/30 | 373 | 384 | 372 | 383 | 141,000 |
2013/07/29 | 382 | 384 | 376 | 376 | 182,000 |
2013/07/26 | 398 | 398 | 387 | 389 | 339,000 |
2013/07/25 | 401 | 402 | 395 | 399 | 217,000 |
2013/07/24 | 409 | 410 | 399 | 402 | 144,000 |
2013/07/23 | 409 | 413 | 407 | 409 | 217,000 |
2013/07/22 | 407 | 408 | 401 | 408 | 159,000 |
2013/07/19 | 403 | 405 | 399 | 404 | 272,000 |
2013/07/18 | 386 | 399 | 386 | 399 | 201,000 |
2013/07/17 | 380 | 383 | 378 | 382 | 174,000 |
2013/07/16 | 387 | 389 | 380 | 381 | 235,000 |
2013/07/12 | 385 | 388 | 383 | 385 | 52,000 |
2013/07/11 | 389 | 389 | 385 | 386 | 18,000 |
2013/07/10 | 406 | 406 | 395 | 395 | 31,000 |
2013/07/09 | 396 | 402 | 394 | 398 | 36,000 |
2013/07/08 | 400 | 401 | 396 | 396 | 9,000 |
2013/07/05 | 397 | 401 | 397 | 398 | 13,000 |
2013/07/04 | 393 | 398 | 393 | 397 | 16,000 |
2013/07/03 | 403 | 403 | 401 | 401 | 20,000 |
2013/07/02 | 398 | 403 | 397 | 403 | 30,000 |
2013/07/01 | 408 | 408 | 393 | 399 | 19,000 |
2013/06/28 | 394 | 403 | 394 | 403 | 41,000 |
2013/06/27 | 377 | 379 | 377 | 379 | 22,000 |
2013/06/26 | 377 | 377 | 372 | 372 | 3,000 |
2013/06/25 | 372 | 372 | 364 | 369 | 14,000 |
2013/06/24 | 374 | 374 | 364 | 370 | 10,000 |
2013/06/21 | 354 | 370 | 353 | 367 | 44,000 |
2013/06/20 | 361 | 361 | 355 | 357 | 26,000 |
2013/06/19 | 365 | 365 | 359 | 365 | 35,000 |
2013/06/18 | 360 | 360 | 359 | 359 | 10,000 |
2013/06/17 | 353 | 361 | 353 | 361 | 15,000 |
2013/06/14 | 365 | 365 | 354 | 355 | 446,000 |
2013/06/13 | 359 | 360 | 359 | 359 | 33,000 |
2013/06/12 | 355 | 366 | 355 | 366 | 36,000 |
2013/06/11 | 368 | 368 | 357 | 363 | 37,000 |
2013/06/10 | 368 | 372 | 360 | 372 | 17,000 |
2013/06/07 | 357 | 366 | 357 | 360 | 22,000 |
2013/06/06 | 360 | 368 | 360 | 363 | 20,000 |
2013/06/05 | 375 | 384 | 368 | 368 | 30,000 |
2013/06/04 | 362 | 379 | 362 | 378 | 42,000 |
2013/06/03 | 369 | 369 | 361 | 361 | 40,000 |
2013/05/31 | 374 | 375 | 371 | 375 | 32,000 |
2013/05/30 | 381 | 381 | 370 | 370 | 47,000 |
2013/05/29 | 388 | 389 | 382 | 383 | 57,000 |
2013/05/28 | 379 | 384 | 379 | 383 | 41,000 |
2013/05/27 | 388 | 391 | 380 | 382 | 31,000 |
2013/05/24 | 383 | 395 | 375 | 388 | 136,000 |
2013/05/23 | 418 | 418 | 390 | 390 | 10,000 |
2013/05/22 | 423 | 427 | 421 | 421 | 17,000 |
2013/05/21 | 425 | 426 | 423 | 423 | 18,000 |
2013/05/20 | 438 | 438 | 432 | 433 | 30,000 |
2013/05/17 | 438 | 442 | 433 | 433 | 69,000 |
2013/05/16 | 452 | 452 | 434 | 434 | 91,000 |
2013/05/15 | 445 | 450 | 443 | 444 | 50,000 |
2013/05/14 | 453 | 453 | 444 | 445 | 12,000 |
2013/05/13 | 454 | 460 | 452 | 453 | 34,000 |
2013/05/10 | 451 | 455 | 451 | 452 | 61,000 |
2013/05/09 | 451 | 453 | 445 | 453 | 47,000 |
2013/05/08 | 450 | 450 | 448 | 450 | 31,000 |
2013/05/07 | 446 | 454 | 446 | 450 | 17,000 |
2013/05/02 | 431 | 441 | 431 | 441 | 39,000 |
2013/05/01 | 431 | 434 | 430 | 430 | 13,000 |
2013/04/30 | 441 | 442 | 431 | 431 | 24,000 |
2013/04/26 | 441 | 442 | 431 | 433 | 35,000 |
2013/04/25 | 446 | 449 | 446 | 449 | 25,000 |
2013/04/24 | 449 | 449 | 442 | 444 | 20,000 |
2013/04/23 | 448 | 448 | 441 | 441 | 15,000 |
2013/04/22 | 438 | 440 | 438 | 440 | 10,000 |
2013/04/19 | 440 | 440 | 430 | 431 | 29,000 |
2013/04/18 | 451 | 451 | 437 | 437 | 23,000 |
2013/04/17 | 451 | 455 | 447 | 453 | 36,000 |
2013/04/16 | 445 | 450 | 438 | 449 | 68,000 |
2013/04/15 | 456 | 456 | 453 | 453 | 12,000 |
2013/04/12 | 463 | 467 | 461 | 467 | 76,000 |
2013/04/11 | 471 | 475 | 463 | 468 | 41,000 |
2013/04/10 | 467 | 468 | 466 | 468 | 36,000 |
2013/04/09 | 475 | 475 | 462 | 463 | 47,000 |
2013/04/08 | 465 | 482 | 455 | 476 | 143,000 |
2013/04/05 | 483 | 483 | 460 | 471 | 93,000 |
2013/04/04 | 425 | 445 | 425 | 445 | 56,000 |
2013/04/03 | 411 | 427 | 411 | 427 | 33,000 |
2013/04/02 | 430 | 431 | 418 | 419 | 43,000 |
2013/04/01 | 446 | 446 | 429 | 429 | 28,000 |
2013/03/29 | 449 | 452 | 444 | 446 | 35,000 |
2013/03/28 | 449 | 449 | 442 | 447 | 20,000 |
2013/03/27 | 448 | 448 | 441 | 441 | 35,000 |
2013/03/26 | 443 | 443 | 441 | 443 | 50,000 |
2013/03/25 | 439 | 439 | 435 | 435 | 52,000 |
2013/03/22 | 456 | 456 | 438 | 439 | 18,000 |
2013/03/21 | 443 | 460 | 443 | 455 | 72,000 |
2013/03/19 | 441 | 442 | 440 | 440 | 29,000 |
2013/03/18 | 437 | 445 | 433 | 433 | 19,000 |
2013/03/15 | 456 | 456 | 444 | 445 | 26,000 |
2013/03/14 | 451 | 451 | 448 | 448 | 16,000 |
2013/03/13 | 442 | 445 | 442 | 445 | 20,000 |
2013/03/12 | 451 | 451 | 445 | 445 | 45,000 |
2013/03/11 | 429 | 460 | 429 | 460 | 16,000 |
2013/03/08 | 419 | 424 | 419 | 424 | 443,000 |
2013/03/07 | 421 | 426 | 421 | 424 | 16,000 |
2013/03/06 | 419 | 419 | 419 | 419 | 3,000 |
2013/03/05 | 422 | 422 | 413 | 414 | 13,000 |
2013/03/04 | 430 | 430 | 430 | 430 | 10,000 |
2013/03/01 | 414 | 423 | 414 | 418 | 25,000 |
2013/02/28 | 408 | 417 | 406 | 414 | 19,000 |
2013/02/27 | 408 | 408 | 402 | 403 | 17,000 |
2013/02/26 | 410 | 415 | 410 | 414 | 8,000 |
2013/02/25 | 425 | 426 | 425 | 426 | 19,000 |
2013/02/22 | 428 | 428 | 412 | 414 | 59,000 |
2013/02/21 | 427 | 432 | 426 | 428 | 37,000 |
2013/02/20 | 411 | 420 | 411 | 419 | 27,000 |
2013/02/19 | 403 | 410 | 403 | 404 | 60,000 |
2013/02/18 | 396 | 399 | 396 | 399 | 13,000 |
2013/02/15 | 388 | 391 | 383 | 383 | 25,000 |
2013/02/14 | 390 | 390 | 390 | 390 | 11,000 |
2013/02/13 | 396 | 397 | 394 | 394 | 17,000 |
2013/02/12 | 403 | 405 | 401 | 402 | 18,000 |
2013/02/08 | 408 | 408 | 398 | 398 | 28,000 |
2013/02/07 | 408 | 410 | 407 | 407 | 29,000 |
2013/02/06 | 404 | 410 | 404 | 408 | 27,000 |
2013/02/05 | 405 | 408 | 404 | 404 | 18,000 |
2013/02/04 | 403 | 403 | 403 | 403 | 9,000 |
2013/02/01 | 403 | 403 | 401 | 403 | 10,000 |
2013/01/31 | 402 | 402 | 391 | 401 | 13,000 |
2013/01/30 | 402 | 402 | 402 | 402 | 18,000 |
2013/01/29 | 403 | 403 | 401 | 401 | 7,000 |
2013/01/28 | 406 | 406 | 398 | 398 | 24,000 |
2013/01/25 | 396 | 400 | 396 | 400 | 6,000 |
2013/01/24 | 391 | 393 | 391 | 393 | 13,000 |
2013/01/23 | 390 | 395 | 390 | 395 | 17,000 |
2013/01/22 | 405 | 405 | 398 | 398 | 8,000 |
2013/01/21 | 407 | 408 | 405 | 405 | 11,000 |
2013/01/18 | 403 | 407 | 403 | 405 | 17,000 |
2013/01/17 | 397 | 400 | 397 | 399 | 19,000 |
2013/01/16 | 400 | 400 | 397 | 397 | 11,000 |
2013/01/15 | 398 | 400 | 398 | 400 | 12,000 |
2013/01/11 | 402 | 404 | 401 | 402 | 15,000 |
2013/01/10 | 392 | 403 | 392 | 403 | 21,000 |
2013/01/09 | 389 | 401 | 389 | 397 | 21,000 |
2013/01/08 | 395 | 395 | 395 | 395 | 11,000 |
2013/01/07 | 403 | 403 | 395 | 395 | 7,000 |
2013/01/04 | 404 | 404 | 399 | 399 | 50,000 |