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 |
---|---|---|---|---|---|
2015/12/30 | 382 | 383 | 380 | 380 | 141,000 |
2015/12/29 | 370 | 380 | 370 | 378 | 198,000 |
2015/12/28 | 364 | 372 | 364 | 371 | 85,000 |
2015/12/25 | 364 | 368 | 362 | 364 | 212,000 |
2015/12/24 | 371 | 373 | 369 | 369 | 137,000 |
2015/12/22 | 374 | 374 | 370 | 371 | 237,000 |
2015/12/21 | 373 | 374 | 367 | 373 | 292,000 |
2015/12/18 | 385 | 385 | 369 | 369 | 788,000 |
2015/12/17 | 388 | 388 | 379 | 385 | 320,000 |
2015/12/16 | 384 | 384 | 379 | 380 | 255,000 |
2015/12/15 | 383 | 383 | 376 | 377 | 193,000 |
2015/12/14 | 383 | 384 | 380 | 383 | 238,000 |
2015/12/11 | 393 | 394 | 388 | 391 | 458,000 |
2015/12/10 | 389 | 395 | 384 | 388 | 341,000 |
2015/12/09 | 386 | 391 | 385 | 386 | 240,000 |
2015/12/08 | 395 | 395 | 385 | 385 | 287,000 |
2015/12/07 | 397 | 398 | 391 | 392 | 209,000 |
2015/12/04 | 389 | 392 | 385 | 392 | 323,000 |
2015/12/03 | 394 | 394 | 389 | 392 | 142,000 |
2015/12/02 | 394 | 396 | 392 | 394 | 225,000 |
2015/12/01 | 395 | 399 | 393 | 394 | 184,000 |
2015/11/30 | 394 | 398 | 392 | 397 | 330,000 |
2015/11/27 | 395 | 397 | 393 | 396 | 113,000 |
2015/11/26 | 398 | 399 | 393 | 395 | 169,000 |
2015/11/25 | 401 | 401 | 394 | 398 | 227,000 |
2015/11/24 | 401 | 401 | 396 | 398 | 177,000 |
2015/11/20 | 398 | 402 | 398 | 402 | 175,000 |
2015/11/19 | 393 | 401 | 390 | 398 | 450,000 |
2015/11/18 | 397 | 397 | 389 | 391 | 305,000 |
2015/11/17 | 394 | 395 | 389 | 394 | 358,000 |
2015/11/16 | 389 | 392 | 386 | 390 | 319,000 |
2015/11/13 | 388 | 389 | 384 | 388 | 255,000 |
2015/11/12 | 390 | 393 | 388 | 390 | 272,000 |
2015/11/11 | 391 | 394 | 388 | 393 | 171,000 |
2015/11/10 | 386 | 393 | 386 | 391 | 316,000 |
2015/11/09 | 385 | 392 | 385 | 391 | 346,000 |
2015/11/06 | 381 | 384 | 380 | 384 | 237,000 |
2015/11/05 | 380 | 382 | 377 | 381 | 267,000 |
2015/11/04 | 383 | 385 | 377 | 378 | 454,000 |
2015/11/02 | 381 | 381 | 376 | 377 | 344,000 |
2015/10/30 | 388 | 393 | 384 | 385 | 337,000 |
2015/10/29 | 386 | 390 | 384 | 390 | 150,000 |
2015/10/28 | 387 | 390 | 384 | 386 | 181,000 |
2015/10/27 | 391 | 393 | 388 | 390 | 173,000 |
2015/10/26 | 396 | 400 | 392 | 392 | 204,000 |
2015/10/23 | 393 | 398 | 392 | 394 | 244,000 |
2015/10/22 | 386 | 391 | 386 | 389 | 239,000 |
2015/10/21 | 382 | 388 | 381 | 386 | 483,000 |
2015/10/20 | 382 | 386 | 380 | 382 | 329,000 |
2015/10/19 | 384 | 387 | 379 | 382 | 364,000 |
2015/10/16 | 390 | 395 | 386 | 387 | 410,000 |
2015/10/15 | 378 | 390 | 378 | 388 | 491,000 |
2015/10/14 | 375 | 380 | 372 | 379 | 467,000 |
2015/10/13 | 376 | 379 | 374 | 376 | 291,000 |
2015/10/09 | 376 | 379 | 369 | 378 | 311,000 |
2015/10/08 | 371 | 374 | 368 | 373 | 470,000 |
2015/10/07 | 370 | 381 | 369 | 379 | 456,000 |
2015/10/06 | 369 | 374 | 366 | 370 | 526,000 |
2015/10/05 | 370 | 370 | 363 | 364 | 280,000 |
2015/10/02 | 380 | 380 | 366 | 369 | 619,000 |
2015/10/01 | 380 | 383 | 372 | 382 | 623,000 |
2015/09/30 | 368 | 380 | 368 | 377 | 508,000 |
2015/09/29 | 371 | 371 | 358 | 363 | 817,000 |
2015/09/28 | 370 | 376 | 363 | 375 | 676,000 |
2015/09/25 | 371 | 378 | 368 | 375 | 841,000 |
2015/09/24 | 366 | 373 | 360 | 360 | 848,000 |
2015/09/18 | 376 | 381 | 369 | 373 | 3,732,000 |
2015/09/17 | 386 | 386 | 375 | 378 | 863,000 |
2015/09/16 | 382 | 389 | 373 | 387 | 1,004,000 |
2015/09/15 | 366 | 384 | 366 | 378 | 907,000 |
2015/09/14 | 367 | 368 | 362 | 363 | 500,000 |
2015/09/11 | 358 | 368 | 358 | 367 | 782,000 |
2015/09/10 | 361 | 367 | 359 | 362 | 753,000 |
2015/09/09 | 367 | 374 | 362 | 367 | 788,000 |
2015/09/08 | 359 | 367 | 359 | 360 | 398,000 |
2015/09/07 | 357 | 362 | 353 | 359 | 393,000 |
2015/09/04 | 366 | 366 | 353 | 360 | 793,000 |
2015/09/03 | 376 | 376 | 359 | 363 | 2,321,000 |
2015/09/02 | 379 | 388 | 375 | 379 | 575,000 |
2015/09/01 | 383 | 388 | 380 | 380 | 483,000 |
2015/08/31 | 393 | 393 | 384 | 387 | 707,000 |
2015/08/28 | 395 | 403 | 388 | 398 | 295,000 |
2015/08/27 | 390 | 395 | 383 | 384 | 344,000 |
2015/08/26 | 376 | 385 | 376 | 384 | 412,000 |
2015/08/25 | 379 | 388 | 372 | 378 | 653,000 |
2015/08/24 | 399 | 401 | 385 | 385 | 647,000 |
2015/08/21 | 408 | 416 | 406 | 407 | 605,000 |
2015/08/20 | 419 | 422 | 413 | 414 | 347,000 |
2015/08/19 | 420 | 424 | 419 | 420 | 228,000 |
2015/08/18 | 423 | 426 | 423 | 425 | 140,000 |
2015/08/17 | 429 | 434 | 420 | 422 | 332,000 |
2015/08/14 | 429 | 433 | 426 | 429 | 245,000 |
2015/08/13 | 428 | 435 | 425 | 429 | 295,000 |
2015/08/12 | 431 | 431 | 426 | 428 | 199,000 |
2015/08/11 | 434 | 434 | 428 | 431 | 232,000 |
2015/08/10 | 429 | 432 | 424 | 431 | 246,000 |
2015/08/07 | 420 | 430 | 420 | 428 | 271,000 |
2015/08/06 | 423 | 430 | 420 | 422 | 253,000 |
2015/08/05 | 420 | 426 | 420 | 421 | 207,000 |
2015/08/04 | 430 | 430 | 418 | 421 | 179,000 |
2015/08/03 | 418 | 427 | 416 | 425 | 169,000 |
2015/07/31 | 420 | 422 | 417 | 418 | 224,000 |
2015/07/30 | 416 | 425 | 416 | 420 | 235,000 |
2015/07/29 | 419 | 420 | 415 | 418 | 208,000 |
2015/07/28 | 418 | 422 | 413 | 419 | 348,000 |
2015/07/27 | 420 | 421 | 418 | 420 | 193,000 |
2015/07/24 | 434 | 435 | 422 | 424 | 369,000 |
2015/07/23 | 436 | 439 | 434 | 436 | 149,000 |
2015/07/22 | 438 | 439 | 436 | 436 | 175,000 |
2015/07/21 | 442 | 443 | 436 | 441 | 204,000 |
2015/07/17 | 446 | 446 | 435 | 441 | 214,000 |
2015/07/16 | 444 | 445 | 441 | 445 | 274,000 |
2015/07/15 | 432 | 440 | 428 | 440 | 425,000 |
2015/07/14 | 431 | 432 | 427 | 430 | 308,000 |
2015/07/13 | 420 | 426 | 418 | 425 | 169,000 |
2015/07/10 | 414 | 424 | 414 | 415 | 256,000 |
2015/07/09 | 411 | 411 | 402 | 410 | 390,000 |
2015/07/08 | 430 | 430 | 414 | 415 | 739,000 |
2015/07/07 | 437 | 440 | 430 | 431 | 239,000 |
2015/07/06 | 432 | 434 | 429 | 429 | 252,000 |
2015/07/03 | 445 | 448 | 438 | 440 | 144,000 |
2015/07/02 | 446 | 447 | 441 | 445 | 343,000 |
2015/07/01 | 443 | 443 | 434 | 441 | 141,000 |
2015/06/30 | 439 | 440 | 430 | 438 | 284,000 |
2015/06/29 | 432 | 439 | 431 | 434 | 262,000 |
2015/06/26 | 444 | 444 | 435 | 444 | 416,000 |
2015/06/25 | 450 | 450 | 443 | 445 | 324,000 |
2015/06/24 | 452 | 453 | 443 | 451 | 380,000 |
2015/06/23 | 450 | 453 | 447 | 452 | 387,000 |
2015/06/22 | 436 | 450 | 436 | 448 | 330,000 |
2015/06/19 | 441 | 442 | 431 | 436 | 371,000 |
2015/06/18 | 439 | 441 | 431 | 435 | 265,000 |
2015/06/17 | 440 | 442 | 437 | 438 | 141,000 |
2015/06/16 | 448 | 448 | 436 | 439 | 274,000 |
2015/06/15 | 445 | 448 | 441 | 448 | 124,000 |
2015/06/12 | 450 | 451 | 444 | 448 | 503,000 |
2015/06/11 | 439 | 449 | 439 | 444 | 184,000 |
2015/06/10 | 445 | 446 | 437 | 440 | 190,000 |
2015/06/09 | 442 | 447 | 440 | 440 | 274,000 |
2015/06/08 | 453 | 459 | 448 | 450 | 362,000 |
2015/06/05 | 439 | 449 | 439 | 447 | 249,000 |
2015/06/04 | 434 | 442 | 432 | 440 | 199,000 |
2015/06/03 | 435 | 438 | 432 | 435 | 246,000 |
2015/06/02 | 446 | 450 | 433 | 434 | 522,000 |
2015/06/01 | 446 | 451 | 445 | 449 | 181,000 |
2015/05/29 | 449 | 453 | 447 | 451 | 323,000 |
2015/05/28 | 445 | 448 | 441 | 448 | 216,000 |
2015/05/27 | 447 | 447 | 440 | 444 | 158,000 |
2015/05/26 | 448 | 453 | 445 | 447 | 181,000 |
2015/05/25 | 449 | 453 | 446 | 449 | 215,000 |
2015/05/22 | 447 | 449 | 442 | 448 | 270,000 |
2015/05/21 | 442 | 448 | 438 | 445 | 355,000 |
2015/05/20 | 444 | 445 | 435 | 442 | 224,000 |
2015/05/19 | 431 | 444 | 429 | 442 | 317,000 |
2015/05/18 | 434 | 435 | 423 | 434 | 536,000 |
2015/05/15 | 437 | 443 | 425 | 442 | 375,000 |
2015/05/14 | 433 | 436 | 427 | 430 | 182,000 |
2015/05/13 | 441 | 442 | 435 | 439 | 232,000 |
2015/05/12 | 434 | 444 | 431 | 443 | 270,000 |
2015/05/11 | 438 | 441 | 435 | 436 | 169,000 |
2015/05/08 | 423 | 435 | 422 | 432 | 353,000 |
2015/05/07 | 430 | 437 | 420 | 421 | 486,000 |
2015/05/01 | 426 | 433 | 423 | 426 | 302,000 |
2015/04/30 | 440 | 446 | 431 | 434 | 315,000 |
2015/04/28 | 446 | 450 | 444 | 445 | 179,000 |
2015/04/27 | 443 | 445 | 440 | 443 | 110,000 |
2015/04/24 | 450 | 450 | 441 | 444 | 147,000 |
2015/04/23 | 452 | 454 | 445 | 450 | 350,000 |
2015/04/22 | 449 | 454 | 447 | 452 | 435,000 |
2015/04/21 | 438 | 450 | 438 | 447 | 349,000 |
2015/04/20 | 433 | 444 | 429 | 436 | 254,000 |
2015/04/17 | 440 | 446 | 437 | 439 | 365,000 |
2015/04/16 | 423 | 437 | 422 | 437 | 334,000 |
2015/04/15 | 421 | 424 | 418 | 420 | 128,000 |
2015/04/14 | 417 | 425 | 416 | 424 | 110,000 |
2015/04/13 | 422 | 422 | 415 | 417 | 109,000 |
2015/04/10 | 422 | 422 | 416 | 419 | 194,000 |
2015/04/09 | 422 | 424 | 416 | 417 | 144,000 |
2015/04/08 | 419 | 424 | 418 | 421 | 155,000 |
2015/04/07 | 416 | 422 | 415 | 415 | 173,000 |
2015/04/06 | 417 | 417 | 411 | 414 | 137,000 |
2015/04/03 | 427 | 428 | 415 | 418 | 200,000 |
2015/04/02 | 417 | 433 | 416 | 426 | 306,000 |
2015/04/01 | 411 | 420 | 411 | 417 | 293,000 |
2015/03/31 | 430 | 431 | 417 | 417 | 222,000 |
2015/03/30 | 424 | 429 | 419 | 427 | 198,000 |
2015/03/27 | 424 | 432 | 417 | 420 | 208,000 |
2015/03/26 | 432 | 433 | 424 | 425 | 305,000 |
2015/03/25 | 435 | 438 | 431 | 433 | 206,000 |
2015/03/24 | 437 | 438 | 430 | 435 | 279,000 |
2015/03/23 | 435 | 437 | 428 | 437 | 240,000 |
2015/03/20 | 435 | 437 | 430 | 435 | 338,000 |
2015/03/19 | 453 | 453 | 436 | 438 | 217,000 |
2015/03/18 | 449 | 453 | 446 | 452 | 183,000 |
2015/03/17 | 450 | 452 | 444 | 448 | 216,000 |
2015/03/16 | 449 | 455 | 447 | 449 | 285,000 |
2015/03/13 | 448 | 450 | 444 | 447 | 611,000 |
2015/03/12 | 443 | 448 | 443 | 445 | 281,000 |
2015/03/11 | 435 | 444 | 431 | 443 | 208,000 |
2015/03/10 | 439 | 440 | 432 | 435 | 227,000 |
2015/03/09 | 441 | 443 | 432 | 435 | 289,000 |
2015/03/06 | 442 | 449 | 441 | 445 | 276,000 |
2015/03/05 | 436 | 444 | 434 | 442 | 312,000 |
2015/03/04 | 440 | 444 | 436 | 440 | 374,000 |
2015/03/03 | 444 | 446 | 439 | 443 | 335,000 |
2015/03/02 | 435 | 442 | 435 | 440 | 514,000 |
2015/02/27 | 421 | 433 | 421 | 430 | 534,000 |
2015/02/26 | 421 | 423 | 417 | 422 | 232,000 |
2015/02/25 | 418 | 422 | 414 | 422 | 305,000 |
2015/02/24 | 418 | 418 | 413 | 416 | 386,000 |
2015/02/23 | 419 | 422 | 412 | 415 | 384,000 |
2015/02/20 | 422 | 424 | 415 | 419 | 408,000 |
2015/02/19 | 416 | 422 | 416 | 421 | 429,000 |
2015/02/18 | 418 | 420 | 413 | 416 | 367,000 |
2015/02/17 | 418 | 421 | 412 | 412 | 321,000 |
2015/02/16 | 414 | 422 | 413 | 419 | 454,000 |
2015/02/13 | 412 | 412 | 407 | 410 | 267,000 |
2015/02/12 | 408 | 413 | 405 | 409 | 297,000 |
2015/02/10 | 403 | 404 | 400 | 401 | 93,000 |
2015/02/09 | 407 | 407 | 399 | 403 | 151,000 |
2015/02/06 | 400 | 403 | 399 | 401 | 186,000 |
2015/02/05 | 402 | 402 | 394 | 396 | 245,000 |
2015/02/04 | 400 | 408 | 400 | 403 | 270,000 |
2015/02/03 | 400 | 400 | 394 | 396 | 225,000 |
2015/02/02 | 392 | 397 | 392 | 396 | 142,000 |
2015/01/30 | 404 | 404 | 397 | 397 | 202,000 |
2015/01/29 | 404 | 404 | 399 | 399 | 111,000 |
2015/01/28 | 399 | 405 | 396 | 405 | 140,000 |
2015/01/27 | 396 | 400 | 396 | 400 | 130,000 |
2015/01/26 | 389 | 392 | 388 | 392 | 102,000 |
2015/01/23 | 397 | 398 | 392 | 394 | 93,000 |
2015/01/22 | 395 | 395 | 390 | 394 | 162,000 |
2015/01/21 | 404 | 404 | 394 | 397 | 208,000 |
2015/01/20 | 397 | 403 | 395 | 403 | 284,000 |
2015/01/19 | 400 | 401 | 398 | 399 | 111,000 |
2015/01/16 | 401 | 401 | 392 | 398 | 215,000 |
2015/01/15 | 401 | 409 | 401 | 408 | 148,000 |
2015/01/14 | 403 | 404 | 398 | 399 | 154,000 |
2015/01/13 | 412 | 412 | 401 | 403 | 232,000 |
2015/01/09 | 413 | 416 | 409 | 414 | 220,000 |
2015/01/08 | 407 | 415 | 406 | 413 | 189,000 |
2015/01/07 | 405 | 407 | 402 | 403 | 205,000 |
2015/01/06 | 413 | 413 | 406 | 409 | 407,000 |
2015/01/05 | 416 | 418 | 411 | 417 | 112,000 |