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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,000 | 3,045 | 3,000 | 3,030 | 93,600 |
| 2017/12/28 | 3,005 | 3,010 | 2,995 | 3,000 | 117,800 |
| 2017/12/27 | 3,015 | 3,035 | 3,010 | 3,010 | 51,100 |
| 2017/12/26 | 3,050 | 3,070 | 3,015 | 3,015 | 88,300 |
| 2017/12/25 | 3,100 | 3,110 | 3,040 | 3,040 | 72,500 |
| 2017/12/22 | 3,110 | 3,145 | 3,100 | 3,115 | 92,100 |
| 2017/12/21 | 3,165 | 3,170 | 3,115 | 3,120 | 95,700 |
| 2017/12/20 | 3,125 | 3,180 | 3,125 | 3,170 | 108,400 |
| 2017/12/19 | 3,145 | 3,170 | 3,140 | 3,140 | 121,400 |
| 2017/12/18 | 3,120 | 3,160 | 3,105 | 3,140 | 103,000 |
| 2017/12/15 | 3,105 | 3,105 | 3,075 | 3,105 | 100,900 |
| 2017/12/14 | 3,105 | 3,120 | 3,080 | 3,115 | 68,100 |
| 2017/12/13 | 3,140 | 3,165 | 3,130 | 3,155 | 131,500 |
| 2017/12/12 | 3,095 | 3,135 | 3,085 | 3,125 | 101,500 |
| 2017/12/11 | 3,045 | 3,090 | 3,035 | 3,090 | 87,300 |
| 2017/12/08 | 2,990 | 3,045 | 2,990 | 3,045 | 107,900 |
| 2017/12/07 | 3,010 | 3,020 | 2,995 | 3,015 | 102,300 |
| 2017/12/06 | 3,055 | 3,055 | 3,015 | 3,030 | 127,900 |
| 2017/12/05 | 3,050 | 3,065 | 3,035 | 3,065 | 92,800 |
| 2017/12/04 | 3,060 | 3,065 | 3,030 | 3,050 | 128,800 |
| 2017/12/01 | 3,050 | 3,060 | 3,005 | 3,035 | 122,500 |
| 2017/11/30 | 2,959 | 3,050 | 2,959 | 3,035 | 190,700 |
| 2017/11/29 | 2,913 | 2,955 | 2,912 | 2,948 | 136,600 |
| 2017/11/28 | 2,925 | 2,926 | 2,904 | 2,906 | 97,200 |
| 2017/11/27 | 2,930 | 2,944 | 2,922 | 2,930 | 78,300 |
| 2017/11/24 | 2,934 | 2,936 | 2,908 | 2,931 | 153,800 |
| 2017/11/22 | 2,955 | 2,956 | 2,934 | 2,944 | 164,900 |
| 2017/11/21 | 2,960 | 2,967 | 2,951 | 2,953 | 115,800 |
| 2017/11/20 | 2,955 | 2,973 | 2,944 | 2,959 | 97,500 |
| 2017/11/17 | 3,000 | 3,005 | 2,951 | 2,961 | 179,400 |
| 2017/11/16 | 2,995 | 3,005 | 2,982 | 2,983 | 117,500 |
| 2017/11/15 | 3,040 | 3,045 | 2,977 | 3,005 | 180,000 |
| 2017/11/14 | 3,110 | 3,110 | 3,060 | 3,070 | 92,100 |
| 2017/11/13 | 3,145 | 3,145 | 3,105 | 3,110 | 75,900 |
| 2017/11/10 | 3,120 | 3,135 | 3,100 | 3,100 | 97,300 |
| 2017/11/09 | 3,170 | 3,180 | 3,135 | 3,160 | 191,800 |
| 2017/11/08 | 3,150 | 3,190 | 3,140 | 3,155 | 142,100 |
| 2017/11/07 | 3,125 | 3,180 | 3,115 | 3,180 | 122,300 |
| 2017/11/06 | 3,195 | 3,195 | 3,130 | 3,140 | 126,800 |
| 2017/11/02 | 3,170 | 3,200 | 3,150 | 3,200 | 126,800 |
| 2017/11/01 | 3,180 | 3,190 | 3,150 | 3,170 | 94,000 |
| 2017/10/31 | 3,180 | 3,200 | 3,165 | 3,190 | 98,100 |
| 2017/10/30 | 3,170 | 3,195 | 3,135 | 3,190 | 289,100 |
| 2017/10/27 | 3,145 | 3,190 | 3,135 | 3,185 | 152,200 |
| 2017/10/26 | 3,160 | 3,160 | 3,120 | 3,130 | 68,200 |
| 2017/10/25 | 3,145 | 3,175 | 3,140 | 3,160 | 124,300 |
| 2017/10/24 | 3,155 | 3,160 | 3,130 | 3,150 | 81,700 |
| 2017/10/23 | 3,115 | 3,165 | 3,095 | 3,155 | 139,000 |
| 2017/10/20 | 3,090 | 3,095 | 3,065 | 3,075 | 98,900 |
| 2017/10/19 | 3,120 | 3,130 | 3,090 | 3,095 | 116,600 |
| 2017/10/18 | 3,145 | 3,155 | 3,115 | 3,130 | 67,800 |
| 2017/10/17 | 3,185 | 3,190 | 3,145 | 3,155 | 67,300 |
| 2017/10/16 | 3,120 | 3,180 | 3,115 | 3,175 | 104,700 |
| 2017/10/13 | 3,120 | 3,125 | 3,085 | 3,115 | 69,500 |
| 2017/10/12 | 3,175 | 3,175 | 3,125 | 3,125 | 85,500 |
| 2017/10/11 | 3,175 | 3,175 | 3,150 | 3,160 | 59,100 |
| 2017/10/10 | 3,165 | 3,170 | 3,135 | 3,165 | 75,900 |
| 2017/10/06 | 3,185 | 3,195 | 3,165 | 3,175 | 65,400 |
| 2017/10/05 | 3,175 | 3,185 | 3,155 | 3,175 | 77,700 |
| 2017/10/04 | 3,195 | 3,200 | 3,175 | 3,185 | 64,800 |
| 2017/10/03 | 3,180 | 3,200 | 3,160 | 3,200 | 88,000 |
| 2017/10/02 | 3,170 | 3,195 | 3,150 | 3,175 | 97,000 |
| 2017/09/29 | 3,150 | 3,165 | 3,140 | 3,160 | 94,200 |
| 2017/09/28 | 3,190 | 3,200 | 3,150 | 3,165 | 81,800 |
| 2017/09/27 | 3,160 | 3,185 | 3,155 | 3,185 | 143,700 |
| 2017/09/26 | 3,150 | 3,170 | 3,135 | 3,170 | 91,400 |
| 2017/09/25 | 3,165 | 3,175 | 3,145 | 3,160 | 76,500 |
| 2017/09/22 | 3,155 | 3,170 | 3,125 | 3,155 | 111,400 |
| 2017/09/21 | 3,125 | 3,150 | 3,120 | 3,135 | 134,900 |
| 2017/09/20 | 3,105 | 3,115 | 3,095 | 3,100 | 77,600 |
| 2017/09/19 | 3,060 | 3,120 | 3,055 | 3,095 | 158,600 |
| 2017/09/15 | 3,035 | 3,050 | 3,020 | 3,035 | 236,200 |
| 2017/09/14 | 3,055 | 3,075 | 3,030 | 3,030 | 95,400 |
| 2017/09/13 | 3,005 | 3,045 | 3,005 | 3,040 | 101,400 |
| 2017/09/12 | 3,005 | 3,005 | 2,974 | 2,989 | 94,500 |
| 2017/09/11 | 2,994 | 3,010 | 2,970 | 2,974 | 95,300 |
| 2017/09/08 | 3,010 | 3,015 | 2,969 | 2,975 | 123,100 |
| 2017/09/07 | 3,000 | 3,035 | 2,987 | 3,025 | 91,800 |
| 2017/09/06 | 3,000 | 3,005 | 2,962 | 2,983 | 180,300 |
| 2017/09/05 | 3,015 | 3,025 | 3,000 | 3,010 | 74,100 |
| 2017/09/04 | 3,040 | 3,040 | 3,000 | 3,005 | 89,200 |
| 2017/09/01 | 3,080 | 3,085 | 3,035 | 3,050 | 89,000 |
| 2017/08/31 | 3,035 | 3,085 | 3,025 | 3,065 | 130,800 |
| 2017/08/30 | 3,025 | 3,030 | 3,010 | 3,025 | 63,000 |
| 2017/08/29 | 3,020 | 3,025 | 3,000 | 3,020 | 86,800 |
| 2017/08/28 | 3,075 | 3,075 | 3,025 | 3,040 | 86,600 |
| 2017/08/25 | 3,060 | 3,085 | 3,050 | 3,075 | 89,800 |
| 2017/08/24 | 3,010 | 3,035 | 3,010 | 3,025 | 51,000 |
| 2017/08/23 | 3,035 | 3,040 | 3,000 | 3,010 | 95,300 |
| 2017/08/22 | 3,035 | 3,035 | 3,010 | 3,015 | 89,400 |
| 2017/08/21 | 3,060 | 3,060 | 3,020 | 3,035 | 100,000 |
| 2017/08/18 | 3,045 | 3,050 | 3,030 | 3,050 | 108,700 |
| 2017/08/17 | 3,070 | 3,075 | 3,060 | 3,065 | 53,200 |
| 2017/08/16 | 3,065 | 3,090 | 3,060 | 3,080 | 102,900 |
| 2017/08/15 | 3,095 | 3,105 | 3,065 | 3,065 | 70,200 |
| 2017/08/14 | 3,100 | 3,105 | 3,060 | 3,065 | 140,400 |
| 2017/08/10 | 3,130 | 3,135 | 3,110 | 3,115 | 92,700 |
| 2017/08/09 | 3,160 | 3,165 | 3,125 | 3,130 | 181,100 |
| 2017/08/08 | 3,180 | 3,190 | 3,160 | 3,165 | 55,900 |
| 2017/08/07 | 3,200 | 3,205 | 3,175 | 3,175 | 76,900 |
| 2017/08/04 | 3,220 | 3,220 | 3,185 | 3,190 | 61,100 |
| 2017/08/03 | 3,215 | 3,220 | 3,190 | 3,215 | 81,100 |
| 2017/08/02 | 3,265 | 3,275 | 3,225 | 3,225 | 134,400 |
| 2017/08/01 | 3,235 | 3,285 | 3,235 | 3,265 | 176,900 |
| 2017/07/31 | 3,245 | 3,255 | 3,220 | 3,245 | 213,300 |
| 2017/07/28 | 3,215 | 3,250 | 3,210 | 3,240 | 133,200 |
| 2017/07/27 | 3,215 | 3,240 | 3,190 | 3,215 | 150,100 |
| 2017/07/26 | 3,240 | 3,250 | 3,205 | 3,225 | 119,800 |
| 2017/07/25 | 3,160 | 3,245 | 3,150 | 3,230 | 359,600 |
| 2017/07/24 | 3,155 | 3,160 | 3,125 | 3,160 | 195,300 |
| 2017/07/21 | 3,170 | 3,170 | 3,145 | 3,155 | 216,400 |
| 2017/07/20 | 3,170 | 3,170 | 3,150 | 3,170 | 186,000 |
| 2017/07/19 | 3,165 | 3,180 | 3,150 | 3,170 | 138,600 |
| 2017/07/18 | 3,195 | 3,195 | 3,160 | 3,185 | 110,100 |
| 2017/07/14 | 3,175 | 3,205 | 3,160 | 3,200 | 144,600 |
| 2017/07/13 | 3,180 | 3,190 | 3,160 | 3,160 | 207,100 |
| 2017/07/12 | 3,190 | 3,195 | 3,175 | 3,180 | 95,400 |
| 2017/07/11 | 3,180 | 3,215 | 3,180 | 3,205 | 86,200 |
| 2017/07/10 | 3,210 | 3,210 | 3,175 | 3,180 | 102,100 |
| 2017/07/07 | 3,200 | 3,220 | 3,190 | 3,195 | 118,300 |
| 2017/07/06 | 3,220 | 3,240 | 3,205 | 3,210 | 117,600 |
| 2017/07/05 | 3,210 | 3,245 | 3,200 | 3,240 | 191,900 |
| 2017/07/04 | 3,220 | 3,240 | 3,215 | 3,220 | 202,100 |
| 2017/07/03 | 3,190 | 3,215 | 3,175 | 3,210 | 201,000 |
| 2017/06/30 | 3,185 | 3,215 | 3,180 | 3,200 | 193,400 |
| 2017/06/29 | 3,210 | 3,220 | 3,175 | 3,205 | 249,100 |
| 2017/06/28 | 3,185 | 3,210 | 3,155 | 3,180 | 221,100 |
| 2017/06/27 | 3,160 | 3,170 | 3,145 | 3,170 | 110,300 |
| 2017/06/26 | 3,165 | 3,170 | 3,145 | 3,150 | 130,800 |
| 2017/06/23 | 3,180 | 3,180 | 3,155 | 3,165 | 155,800 |
| 2017/06/22 | 3,160 | 3,180 | 3,150 | 3,165 | 144,000 |
| 2017/06/21 | 3,190 | 3,195 | 3,165 | 3,170 | 237,800 |
| 2017/06/20 | 3,205 | 3,220 | 3,190 | 3,210 | 262,700 |
| 2017/06/19 | 3,215 | 3,225 | 3,185 | 3,205 | 201,900 |
| 2017/06/16 | 3,205 | 3,225 | 3,195 | 3,205 | 286,200 |
| 2017/06/15 | 3,190 | 3,210 | 3,175 | 3,190 | 166,500 |
| 2017/06/14 | 3,215 | 3,245 | 3,185 | 3,200 | 205,000 |
| 2017/06/13 | 3,180 | 3,215 | 3,180 | 3,215 | 303,000 |
| 2017/06/12 | 3,200 | 3,235 | 3,190 | 3,200 | 350,900 |
| 2017/06/09 | 3,200 | 3,205 | 3,165 | 3,195 | 449,400 |
| 2017/06/08 | 3,175 | 3,250 | 3,160 | 3,200 | 2,864,500 |
| 2017/06/07 | 3,195 | 3,205 | 3,140 | 3,140 | 777,300 |
| 2017/06/06 | 3,200 | 3,245 | 3,200 | 3,200 | 453,500 |
| 2017/06/05 | 3,235 | 3,245 | 3,205 | 3,205 | 611,100 |
| 2017/06/02 | 3,250 | 3,260 | 3,230 | 3,250 | 574,500 |
| 2017/06/01 | 3,235 | 3,285 | 3,215 | 3,255 | 1,706,900 |
| 2017/05/31 | 3,305 | 3,440 | 3,245 | 3,245 | 2,161,700 |
| 2017/05/30 | 3,300 | 3,315 | 3,260 | 3,280 | 555,200 |
| 2017/05/29 | 3,305 | 3,365 | 3,270 | 3,325 | 410,500 |
| 2017/05/26 | 3,410 | 3,415 | 3,355 | 3,355 | 371,100 |
| 2017/05/25 | 3,415 | 3,445 | 3,385 | 3,400 | 504,400 |
| 2017/05/24 | 3,410 | 3,480 | 3,385 | 3,425 | 1,391,300 |
| 2017/05/23 | 4,000 | 4,015 | 3,945 | 3,955 | 69,500 |
| 2017/05/22 | 4,030 | 4,045 | 4,010 | 4,015 | 29,300 |
| 2017/05/19 | 4,045 | 4,060 | 4,005 | 4,035 | 38,300 |
| 2017/05/18 | 4,075 | 4,100 | 4,030 | 4,045 | 37,100 |
| 2017/05/17 | 4,140 | 4,155 | 4,080 | 4,140 | 33,200 |
| 2017/05/16 | 4,180 | 4,180 | 4,120 | 4,155 | 36,000 |
| 2017/05/15 | 4,260 | 4,260 | 4,110 | 4,140 | 42,400 |
| 2017/05/12 | 4,320 | 4,340 | 4,290 | 4,330 | 27,200 |
| 2017/05/11 | 4,375 | 4,405 | 4,350 | 4,385 | 26,700 |
| 2017/05/10 | 4,380 | 4,390 | 4,360 | 4,370 | 29,800 |
| 2017/05/09 | 4,410 | 4,430 | 4,375 | 4,420 | 18,500 |
| 2017/05/08 | 4,345 | 4,435 | 4,325 | 4,420 | 46,500 |
| 2017/05/02 | 4,290 | 4,325 | 4,285 | 4,295 | 19,100 |
| 2017/05/01 | 4,205 | 4,265 | 4,200 | 4,265 | 14,100 |
| 2017/04/28 | 4,295 | 4,295 | 4,200 | 4,215 | 13,900 |
| 2017/04/27 | 4,255 | 4,295 | 4,235 | 4,285 | 22,300 |
| 2017/04/26 | 4,260 | 4,270 | 4,220 | 4,260 | 20,200 |
| 2017/04/25 | 4,175 | 4,240 | 4,155 | 4,220 | 26,600 |
| 2017/04/24 | 4,195 | 4,205 | 4,160 | 4,180 | 25,100 |
| 2017/04/21 | 4,100 | 4,155 | 4,095 | 4,100 | 22,300 |
| 2017/04/20 | 4,020 | 4,115 | 4,015 | 4,070 | 32,700 |
| 2017/04/19 | 4,015 | 4,035 | 3,965 | 4,005 | 34,500 |
| 2017/04/18 | 4,020 | 4,115 | 4,020 | 4,045 | 32,000 |
| 2017/04/17 | 3,940 | 3,995 | 3,930 | 3,980 | 22,300 |
| 2017/04/14 | 3,940 | 3,995 | 3,915 | 3,975 | 25,200 |
| 2017/04/13 | 3,975 | 4,015 | 3,945 | 3,975 | 39,100 |
| 2017/04/12 | 4,025 | 4,025 | 3,980 | 4,020 | 25,700 |
| 2017/04/11 | 4,000 | 4,040 | 3,990 | 4,025 | 20,400 |
| 2017/04/10 | 4,035 | 4,065 | 3,990 | 4,045 | 16,900 |
| 2017/04/07 | 4,025 | 4,050 | 3,990 | 3,990 | 34,100 |
| 2017/04/06 | 4,045 | 4,045 | 3,970 | 3,975 | 27,100 |
| 2017/04/05 | 4,125 | 4,125 | 4,030 | 4,035 | 35,000 |
| 2017/04/04 | 4,145 | 4,145 | 4,075 | 4,125 | 29,700 |
| 2017/04/03 | 4,130 | 4,195 | 4,110 | 4,150 | 52,000 |
| 2017/03/31 | 4,275 | 4,295 | 4,065 | 4,075 | 54,200 |
| 2017/03/30 | 4,240 | 4,260 | 4,205 | 4,235 | 28,300 |
| 2017/03/29 | 4,270 | 4,275 | 4,200 | 4,245 | 28,700 |
| 2017/03/28 | 4,250 | 4,295 | 4,235 | 4,295 | 36,800 |
| 2017/03/27 | 4,190 | 4,225 | 4,150 | 4,200 | 24,300 |
| 2017/03/24 | 4,165 | 4,290 | 4,165 | 4,255 | 25,700 |
| 2017/03/23 | 4,210 | 4,210 | 4,155 | 4,180 | 39,800 |
| 2017/03/22 | 4,285 | 4,285 | 4,230 | 4,260 | 41,200 |
| 2017/03/21 | 4,340 | 4,365 | 4,310 | 4,355 | 38,100 |
| 2017/03/17 | 4,395 | 4,405 | 4,310 | 4,310 | 71,900 |
| 2017/03/16 | 4,385 | 4,440 | 4,345 | 4,400 | 35,500 |
| 2017/03/15 | 4,410 | 4,440 | 4,395 | 4,415 | 19,700 |
| 2017/03/14 | 4,450 | 4,455 | 4,410 | 4,440 | 34,300 |
| 2017/03/13 | 4,420 | 4,445 | 4,390 | 4,430 | 35,800 |
| 2017/03/10 | 4,375 | 4,425 | 4,365 | 4,415 | 76,900 |
| 2017/03/09 | 4,325 | 4,390 | 4,325 | 4,375 | 40,100 |
| 2017/03/08 | 4,405 | 4,420 | 4,360 | 4,380 | 34,600 |
| 2017/03/07 | 4,400 | 4,435 | 4,385 | 4,405 | 28,200 |
| 2017/03/06 | 4,400 | 4,475 | 4,365 | 4,445 | 46,000 |
| 2017/03/03 | 4,425 | 4,460 | 4,415 | 4,455 | 44,500 |
| 2017/03/02 | 4,525 | 4,525 | 4,435 | 4,465 | 48,400 |
| 2017/03/01 | 4,540 | 4,540 | 4,460 | 4,510 | 51,400 |
| 2017/02/28 | 4,540 | 4,605 | 4,535 | 4,540 | 46,100 |
| 2017/02/27 | 4,640 | 4,640 | 4,520 | 4,540 | 41,600 |
| 2017/02/24 | 4,660 | 4,730 | 4,660 | 4,710 | 22,600 |
| 2017/02/23 | 4,765 | 4,765 | 4,665 | 4,700 | 14,500 |
| 2017/02/22 | 4,750 | 4,765 | 4,710 | 4,765 | 31,400 |
| 2017/02/21 | 4,735 | 4,740 | 4,700 | 4,735 | 17,200 |
| 2017/02/20 | 4,705 | 4,740 | 4,670 | 4,730 | 14,800 |
| 2017/02/17 | 4,720 | 4,745 | 4,720 | 4,740 | 19,100 |
| 2017/02/16 | 4,760 | 4,780 | 4,725 | 4,735 | 23,600 |
| 2017/02/15 | 4,730 | 4,770 | 4,730 | 4,760 | 32,300 |
| 2017/02/14 | 4,745 | 4,760 | 4,655 | 4,660 | 36,000 |
| 2017/02/13 | 4,755 | 4,790 | 4,660 | 4,695 | 37,200 |
| 2017/02/10 | 4,690 | 4,775 | 4,685 | 4,750 | 52,800 |
| 2017/02/09 | 4,720 | 4,720 | 4,640 | 4,660 | 26,100 |
| 2017/02/08 | 4,665 | 4,735 | 4,635 | 4,730 | 25,800 |
| 2017/02/07 | 4,660 | 4,705 | 4,640 | 4,665 | 25,000 |
| 2017/02/06 | 4,730 | 4,745 | 4,665 | 4,695 | 31,100 |
| 2017/02/03 | 4,470 | 4,725 | 4,470 | 4,710 | 60,600 |
| 2017/02/02 | 4,560 | 4,560 | 4,465 | 4,485 | 38,100 |
| 2017/02/01 | 4,525 | 4,570 | 4,455 | 4,565 | 29,700 |
| 2017/01/31 | 4,590 | 4,625 | 4,540 | 4,550 | 24,000 |
| 2017/01/30 | 4,680 | 4,685 | 4,610 | 4,650 | 19,100 |
| 2017/01/27 | 4,690 | 4,735 | 4,650 | 4,715 | 28,400 |
| 2017/01/26 | 4,555 | 4,665 | 4,555 | 4,665 | 39,300 |
| 2017/01/25 | 4,530 | 4,560 | 4,470 | 4,485 | 26,400 |
| 2017/01/24 | 4,520 | 4,530 | 4,450 | 4,465 | 23,800 |
| 2017/01/23 | 4,540 | 4,575 | 4,525 | 4,560 | 19,500 |
| 2017/01/20 | 4,595 | 4,640 | 4,555 | 4,595 | 30,800 |
| 2017/01/19 | 4,575 | 4,665 | 4,535 | 4,645 | 37,900 |
| 2017/01/18 | 4,520 | 4,520 | 4,440 | 4,500 | 24,800 |
| 2017/01/17 | 4,605 | 4,605 | 4,515 | 4,550 | 31,900 |
| 2017/01/16 | 4,640 | 4,680 | 4,595 | 4,625 | 35,600 |
| 2017/01/13 | 4,585 | 4,650 | 4,565 | 4,645 | 43,200 |
| 2017/01/12 | 4,560 | 4,595 | 4,520 | 4,585 | 40,100 |
| 2017/01/11 | 4,585 | 4,595 | 4,550 | 4,580 | 16,900 |
| 2017/01/10 | 4,585 | 4,655 | 4,545 | 4,575 | 59,900 |
| 2017/01/06 | 4,550 | 4,595 | 4,495 | 4,590 | 31,100 |
| 2017/01/05 | 4,630 | 4,630 | 4,525 | 4,575 | 24,400 |
| 2017/01/04 | 4,500 | 4,640 | 4,500 | 4,620 | 54,900 |