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 |
---|---|---|---|---|---|
2019/12/30 | 2,787 | 2,822 | 2,765 | 2,783 | 32,800 |
2019/12/27 | 2,787 | 2,825 | 2,779 | 2,818 | 62,800 |
2019/12/26 | 2,741 | 2,773 | 2,741 | 2,769 | 35,800 |
2019/12/25 | 2,760 | 2,771 | 2,739 | 2,741 | 35,600 |
2019/12/24 | 2,799 | 2,805 | 2,772 | 2,777 | 25,600 |
2019/12/23 | 2,830 | 2,830 | 2,778 | 2,799 | 33,800 |
2019/12/20 | 2,800 | 2,847 | 2,800 | 2,815 | 62,000 |
2019/12/19 | 2,764 | 2,815 | 2,763 | 2,794 | 43,400 |
2019/12/18 | 2,808 | 2,813 | 2,769 | 2,773 | 43,900 |
2019/12/17 | 2,800 | 2,830 | 2,786 | 2,826 | 54,100 |
2019/12/16 | 2,771 | 2,796 | 2,761 | 2,776 | 47,300 |
2019/12/13 | 2,750 | 2,803 | 2,747 | 2,779 | 142,300 |
2019/12/12 | 2,744 | 2,744 | 2,699 | 2,700 | 49,500 |
2019/12/11 | 2,749 | 2,771 | 2,713 | 2,731 | 33,500 |
2019/12/10 | 2,766 | 2,775 | 2,737 | 2,743 | 36,700 |
2019/12/09 | 2,761 | 2,761 | 2,727 | 2,758 | 32,000 |
2019/12/06 | 2,706 | 2,735 | 2,704 | 2,730 | 39,800 |
2019/12/05 | 2,730 | 2,730 | 2,684 | 2,706 | 37,400 |
2019/12/04 | 2,685 | 2,714 | 2,646 | 2,710 | 43,100 |
2019/12/03 | 2,750 | 2,750 | 2,690 | 2,705 | 70,400 |
2019/12/02 | 2,787 | 2,798 | 2,750 | 2,763 | 44,600 |
2019/11/29 | 2,738 | 2,772 | 2,737 | 2,771 | 42,900 |
2019/11/28 | 2,714 | 2,733 | 2,709 | 2,732 | 51,400 |
2019/11/27 | 2,711 | 2,723 | 2,693 | 2,723 | 51,400 |
2019/11/26 | 2,735 | 2,735 | 2,696 | 2,720 | 48,300 |
2019/11/25 | 2,740 | 2,751 | 2,712 | 2,725 | 20,200 |
2019/11/22 | 2,757 | 2,772 | 2,726 | 2,729 | 60,600 |
2019/11/21 | 2,762 | 2,771 | 2,706 | 2,753 | 44,800 |
2019/11/20 | 2,791 | 2,798 | 2,750 | 2,765 | 34,000 |
2019/11/19 | 2,829 | 2,830 | 2,798 | 2,810 | 37,100 |
2019/11/18 | 2,794 | 2,816 | 2,787 | 2,816 | 49,500 |
2019/11/15 | 2,745 | 2,807 | 2,719 | 2,791 | 70,200 |
2019/11/14 | 2,786 | 2,786 | 2,716 | 2,733 | 40,300 |
2019/11/13 | 2,810 | 2,810 | 2,790 | 2,794 | 34,900 |
2019/11/12 | 2,797 | 2,814 | 2,756 | 2,810 | 48,900 |
2019/11/11 | 2,810 | 2,818 | 2,741 | 2,791 | 73,100 |
2019/11/08 | 2,850 | 2,859 | 2,780 | 2,811 | 81,200 |
2019/11/07 | 2,799 | 2,822 | 2,788 | 2,822 | 65,900 |
2019/11/06 | 2,781 | 2,799 | 2,761 | 2,799 | 54,400 |
2019/11/05 | 2,787 | 2,792 | 2,749 | 2,759 | 115,700 |
2019/11/01 | 2,732 | 2,777 | 2,724 | 2,761 | 81,900 |
2019/10/31 | 2,707 | 2,766 | 2,681 | 2,764 | 132,800 |
2019/10/30 | 2,690 | 2,720 | 2,670 | 2,720 | 325,000 |
2019/10/29 | 2,688 | 2,709 | 2,670 | 2,682 | 85,800 |
2019/10/28 | 2,660 | 2,680 | 2,643 | 2,663 | 67,700 |
2019/10/25 | 2,638 | 2,656 | 2,622 | 2,651 | 46,100 |
2019/10/24 | 2,612 | 2,652 | 2,612 | 2,638 | 83,500 |
2019/10/23 | 2,567 | 2,595 | 2,542 | 2,593 | 82,400 |
2019/10/21 | 2,532 | 2,555 | 2,531 | 2,543 | 29,200 |
2019/10/18 | 2,540 | 2,566 | 2,518 | 2,523 | 40,500 |
2019/10/17 | 2,593 | 2,593 | 2,529 | 2,529 | 64,800 |
2019/10/16 | 2,602 | 2,655 | 2,576 | 2,581 | 100,700 |
2019/10/15 | 2,580 | 2,604 | 2,563 | 2,565 | 79,200 |
2019/10/11 | 2,543 | 2,552 | 2,512 | 2,528 | 48,000 |
2019/10/10 | 2,528 | 2,528 | 2,494 | 2,512 | 51,800 |
2019/10/09 | 2,502 | 2,548 | 2,502 | 2,539 | 44,000 |
2019/10/08 | 2,500 | 2,541 | 2,498 | 2,540 | 68,500 |
2019/10/07 | 2,497 | 2,499 | 2,475 | 2,497 | 52,400 |
2019/10/04 | 2,476 | 2,504 | 2,469 | 2,498 | 51,900 |
2019/10/03 | 2,535 | 2,535 | 2,493 | 2,508 | 65,200 |
2019/10/02 | 2,557 | 2,597 | 2,535 | 2,591 | 55,900 |
2019/10/01 | 2,518 | 2,580 | 2,518 | 2,567 | 43,100 |
2019/09/30 | 2,506 | 2,539 | 2,494 | 2,526 | 51,600 |
2019/09/27 | 2,563 | 2,563 | 2,502 | 2,538 | 67,200 |
2019/09/26 | 2,600 | 2,634 | 2,578 | 2,594 | 104,500 |
2019/09/25 | 2,575 | 2,582 | 2,556 | 2,571 | 46,100 |
2019/09/24 | 2,556 | 2,596 | 2,555 | 2,575 | 71,300 |
2019/09/20 | 2,526 | 2,561 | 2,498 | 2,558 | 88,900 |
2019/09/19 | 2,476 | 2,521 | 2,476 | 2,491 | 61,500 |
2019/09/18 | 2,527 | 2,527 | 2,460 | 2,484 | 58,300 |
2019/09/17 | 2,501 | 2,537 | 2,485 | 2,527 | 77,300 |
2019/09/13 | 2,495 | 2,509 | 2,456 | 2,498 | 136,800 |
2019/09/12 | 2,468 | 2,500 | 2,449 | 2,480 | 119,800 |
2019/09/11 | 2,401 | 2,466 | 2,401 | 2,458 | 97,400 |
2019/09/10 | 2,271 | 2,357 | 2,270 | 2,351 | 73,200 |
2019/09/09 | 2,235 | 2,254 | 2,225 | 2,250 | 57,000 |
2019/09/06 | 2,231 | 2,250 | 2,228 | 2,247 | 34,900 |
2019/09/05 | 2,185 | 2,231 | 2,175 | 2,218 | 60,500 |
2019/09/04 | 2,192 | 2,192 | 2,158 | 2,166 | 48,600 |
2019/09/03 | 2,228 | 2,256 | 2,211 | 2,211 | 53,000 |
2019/09/02 | 2,241 | 2,261 | 2,228 | 2,228 | 34,200 |
2019/08/30 | 2,212 | 2,272 | 2,204 | 2,268 | 56,600 |
2019/08/29 | 2,176 | 2,183 | 2,151 | 2,179 | 28,300 |
2019/08/28 | 2,169 | 2,176 | 2,154 | 2,170 | 34,000 |
2019/08/27 | 2,186 | 2,201 | 2,160 | 2,169 | 27,200 |
2019/08/26 | 2,149 | 2,182 | 2,149 | 2,177 | 42,000 |
2019/08/23 | 2,198 | 2,231 | 2,198 | 2,226 | 15,600 |
2019/08/22 | 2,229 | 2,229 | 2,196 | 2,207 | 44,800 |
2019/08/21 | 2,174 | 2,213 | 2,170 | 2,208 | 28,800 |
2019/08/20 | 2,234 | 2,234 | 2,214 | 2,222 | 21,700 |
2019/08/19 | 2,234 | 2,262 | 2,216 | 2,224 | 32,500 |
2019/08/16 | 2,193 | 2,225 | 2,170 | 2,222 | 48,900 |
2019/08/15 | 2,170 | 2,200 | 2,151 | 2,197 | 33,300 |
2019/08/14 | 2,220 | 2,245 | 2,202 | 2,220 | 43,300 |
2019/08/13 | 2,170 | 2,191 | 2,150 | 2,188 | 58,100 |
2019/08/09 | 2,221 | 2,233 | 2,202 | 2,219 | 44,800 |
2019/08/08 | 2,196 | 2,213 | 2,181 | 2,201 | 32,600 |
2019/08/07 | 2,187 | 2,241 | 2,187 | 2,207 | 52,700 |
2019/08/06 | 2,149 | 2,225 | 2,143 | 2,219 | 66,000 |
2019/08/05 | 2,240 | 2,253 | 2,202 | 2,222 | 91,200 |
2019/08/02 | 2,301 | 2,302 | 2,208 | 2,220 | 88,300 |
2019/08/01 | 2,344 | 2,354 | 2,322 | 2,341 | 36,100 |
2019/07/31 | 2,351 | 2,365 | 2,323 | 2,344 | 40,700 |
2019/07/30 | 2,365 | 2,376 | 2,325 | 2,375 | 82,700 |
2019/07/29 | 2,369 | 2,369 | 2,347 | 2,365 | 33,900 |
2019/07/26 | 2,338 | 2,366 | 2,333 | 2,366 | 30,100 |
2019/07/25 | 2,329 | 2,368 | 2,325 | 2,356 | 35,400 |
2019/07/24 | 2,330 | 2,330 | 2,289 | 2,324 | 77,800 |
2019/07/23 | 2,317 | 2,344 | 2,317 | 2,326 | 62,400 |
2019/07/22 | 2,348 | 2,348 | 2,318 | 2,331 | 33,500 |
2019/07/19 | 2,282 | 2,360 | 2,280 | 2,343 | 56,400 |
2019/07/18 | 2,378 | 2,378 | 2,287 | 2,296 | 85,400 |
2019/07/17 | 2,400 | 2,410 | 2,375 | 2,387 | 71,500 |
2019/07/16 | 2,393 | 2,421 | 2,384 | 2,412 | 91,400 |
2019/07/12 | 2,378 | 2,383 | 2,362 | 2,380 | 31,500 |
2019/07/11 | 2,346 | 2,378 | 2,342 | 2,378 | 46,600 |
2019/07/10 | 2,334 | 2,348 | 2,322 | 2,345 | 51,700 |
2019/07/09 | 2,358 | 2,382 | 2,343 | 2,356 | 56,400 |
2019/07/08 | 2,374 | 2,403 | 2,352 | 2,357 | 57,100 |
2019/07/05 | 2,374 | 2,375 | 2,346 | 2,357 | 47,000 |
2019/07/04 | 2,360 | 2,368 | 2,354 | 2,362 | 43,400 |
2019/07/03 | 2,328 | 2,360 | 2,288 | 2,360 | 73,100 |
2019/07/02 | 2,376 | 2,376 | 2,351 | 2,354 | 69,700 |
2019/07/01 | 2,378 | 2,387 | 2,348 | 2,376 | 73,200 |
2019/06/28 | 2,293 | 2,338 | 2,281 | 2,338 | 97,300 |
2019/06/27 | 2,233 | 2,294 | 2,233 | 2,294 | 59,500 |
2019/06/26 | 2,214 | 2,241 | 2,214 | 2,221 | 45,100 |
2019/06/25 | 2,244 | 2,268 | 2,235 | 2,248 | 48,200 |
2019/06/24 | 2,241 | 2,250 | 2,226 | 2,244 | 68,100 |
2019/06/21 | 2,331 | 2,331 | 2,232 | 2,239 | 162,500 |
2019/06/20 | 2,356 | 2,362 | 2,335 | 2,338 | 38,800 |
2019/06/19 | 2,330 | 2,357 | 2,312 | 2,353 | 51,600 |
2019/06/18 | 2,300 | 2,334 | 2,298 | 2,314 | 60,900 |
2019/06/17 | 2,298 | 2,307 | 2,286 | 2,300 | 46,300 |
2019/06/14 | 2,327 | 2,327 | 2,298 | 2,308 | 77,700 |
2019/06/13 | 2,325 | 2,341 | 2,310 | 2,326 | 67,100 |
2019/06/12 | 2,369 | 2,369 | 2,333 | 2,357 | 54,100 |
2019/06/11 | 2,388 | 2,390 | 2,358 | 2,369 | 53,500 |
2019/06/10 | 2,369 | 2,386 | 2,358 | 2,379 | 88,900 |
2019/06/07 | 2,293 | 2,380 | 2,271 | 2,377 | 194,500 |
2019/06/06 | 2,285 | 2,313 | 2,278 | 2,279 | 70,500 |
2019/06/05 | 2,255 | 2,302 | 2,255 | 2,301 | 144,200 |
2019/06/04 | 2,168 | 2,214 | 2,166 | 2,213 | 114,100 |
2019/06/03 | 2,146 | 2,162 | 2,126 | 2,160 | 56,700 |
2019/05/31 | 2,168 | 2,185 | 2,145 | 2,175 | 47,900 |
2019/05/30 | 2,108 | 2,187 | 2,103 | 2,178 | 88,800 |
2019/05/29 | 2,084 | 2,131 | 2,072 | 2,129 | 89,300 |
2019/05/28 | 2,092 | 2,109 | 2,077 | 2,109 | 97,400 |
2019/05/27 | 2,107 | 2,123 | 2,081 | 2,088 | 43,600 |
2019/05/24 | 2,056 | 2,109 | 2,037 | 2,109 | 51,900 |
2019/05/23 | 2,081 | 2,088 | 2,056 | 2,072 | 49,500 |
2019/05/22 | 2,056 | 2,091 | 2,050 | 2,086 | 84,000 |
2019/05/21 | 2,004 | 2,049 | 2,004 | 2,047 | 59,500 |
2019/05/20 | 2,014 | 2,035 | 1,998 | 2,015 | 56,000 |
2019/05/17 | 2,001 | 2,029 | 1,982 | 2,014 | 53,100 |
2019/05/16 | 1,985 | 1,995 | 1,959 | 1,979 | 79,700 |
2019/05/15 | 1,997 | 2,006 | 1,967 | 1,991 | 84,100 |
2019/05/14 | 1,962 | 1,999 | 1,942 | 1,996 | 73,800 |
2019/05/13 | 1,975 | 2,028 | 1,955 | 2,009 | 95,300 |
2019/05/10 | 1,999 | 2,018 | 1,976 | 1,985 | 96,100 |
2019/05/09 | 2,020 | 2,020 | 2,000 | 2,002 | 90,500 |
2019/05/08 | 2,035 | 2,039 | 2,021 | 2,030 | 100,100 |
2019/05/07 | 2,073 | 2,089 | 2,039 | 2,048 | 98,100 |
2019/04/26 | 2,082 | 2,088 | 2,053 | 2,080 | 99,300 |
2019/04/25 | 2,058 | 2,135 | 2,033 | 2,104 | 516,800 |
2019/04/24 | 2,127 | 2,131 | 2,058 | 2,063 | 199,800 |
2019/04/23 | 2,154 | 2,192 | 2,123 | 2,141 | 209,300 |
2019/04/22 | 2,143 | 2,175 | 2,122 | 2,172 | 105,900 |
2019/04/19 | 2,120 | 2,153 | 2,117 | 2,143 | 145,200 |
2019/04/18 | 2,129 | 2,143 | 2,091 | 2,103 | 110,200 |
2019/04/17 | 2,122 | 2,151 | 2,120 | 2,124 | 103,700 |
2019/04/16 | 2,109 | 2,140 | 2,104 | 2,132 | 72,000 |
2019/04/15 | 2,083 | 2,148 | 2,083 | 2,126 | 187,300 |
2019/04/12 | 2,136 | 2,151 | 2,121 | 2,129 | 111,200 |
2019/04/11 | 2,125 | 2,155 | 2,108 | 2,149 | 152,400 |
2019/04/10 | 2,131 | 2,180 | 2,130 | 2,173 | 101,500 |
2019/04/09 | 2,141 | 2,177 | 2,130 | 2,169 | 125,700 |
2019/04/08 | 2,165 | 2,192 | 2,147 | 2,169 | 153,600 |
2019/04/05 | 2,140 | 2,170 | 2,129 | 2,157 | 62,400 |
2019/04/04 | 2,154 | 2,156 | 2,127 | 2,131 | 56,200 |
2019/04/03 | 2,133 | 2,157 | 2,120 | 2,150 | 52,000 |
2019/04/02 | 2,162 | 2,167 | 2,135 | 2,143 | 50,700 |
2019/04/01 | 2,103 | 2,148 | 2,099 | 2,129 | 67,100 |
2019/03/29 | 2,110 | 2,115 | 2,073 | 2,073 | 52,000 |
2019/03/28 | 2,131 | 2,162 | 2,081 | 2,100 | 69,100 |
2019/03/27 | 2,188 | 2,194 | 2,140 | 2,153 | 82,600 |
2019/03/26 | 2,166 | 2,229 | 2,165 | 2,229 | 105,400 |
2019/03/25 | 2,161 | 2,164 | 2,119 | 2,147 | 80,600 |
2019/03/22 | 2,185 | 2,196 | 2,154 | 2,192 | 73,500 |
2019/03/20 | 2,159 | 2,178 | 2,144 | 2,173 | 58,200 |
2019/03/19 | 2,183 | 2,188 | 2,149 | 2,152 | 46,200 |
2019/03/18 | 2,165 | 2,187 | 2,146 | 2,183 | 73,800 |
2019/03/15 | 2,136 | 2,167 | 2,136 | 2,140 | 90,100 |
2019/03/14 | 2,095 | 2,126 | 2,089 | 2,114 | 54,000 |
2019/03/13 | 2,081 | 2,108 | 2,073 | 2,083 | 30,700 |
2019/03/12 | 2,057 | 2,110 | 2,049 | 2,100 | 68,100 |
2019/03/11 | 2,045 | 2,052 | 2,020 | 2,035 | 49,800 |
2019/03/08 | 2,108 | 2,116 | 2,039 | 2,043 | 151,200 |
2019/03/07 | 2,121 | 2,142 | 2,112 | 2,134 | 102,600 |
2019/03/06 | 2,159 | 2,161 | 2,131 | 2,148 | 125,500 |
2019/03/05 | 2,155 | 2,201 | 2,140 | 2,199 | 61,100 |
2019/03/04 | 2,157 | 2,174 | 2,124 | 2,169 | 77,400 |
2019/03/01 | 2,145 | 2,162 | 2,126 | 2,128 | 52,000 |
2019/02/28 | 2,134 | 2,152 | 2,124 | 2,140 | 44,200 |
2019/02/27 | 2,157 | 2,173 | 2,113 | 2,121 | 86,100 |
2019/02/26 | 2,157 | 2,162 | 2,129 | 2,146 | 44,700 |
2019/02/25 | 2,209 | 2,210 | 2,145 | 2,150 | 95,000 |
2019/02/22 | 2,219 | 2,229 | 2,187 | 2,190 | 72,400 |
2019/02/21 | 2,250 | 2,250 | 2,217 | 2,245 | 35,900 |
2019/02/20 | 2,257 | 2,287 | 2,219 | 2,234 | 55,800 |
2019/02/19 | 2,238 | 2,258 | 2,238 | 2,251 | 33,200 |
2019/02/18 | 2,235 | 2,267 | 2,226 | 2,233 | 63,800 |
2019/02/15 | 2,132 | 2,183 | 2,106 | 2,182 | 70,000 |
2019/02/14 | 2,127 | 2,150 | 2,122 | 2,147 | 42,600 |
2019/02/13 | 2,194 | 2,207 | 2,136 | 2,144 | 89,400 |
2019/02/12 | 2,116 | 2,174 | 2,054 | 2,174 | 177,800 |
2019/02/08 | 2,151 | 2,151 | 2,115 | 2,143 | 54,300 |
2019/02/07 | 2,205 | 2,205 | 2,168 | 2,184 | 45,000 |
2019/02/06 | 2,237 | 2,246 | 2,212 | 2,215 | 34,100 |
2019/02/05 | 2,218 | 2,234 | 2,213 | 2,227 | 28,300 |
2019/02/04 | 2,186 | 2,236 | 2,184 | 2,233 | 59,000 |
2019/02/01 | 2,208 | 2,208 | 2,169 | 2,169 | 54,400 |
2019/01/31 | 2,206 | 2,242 | 2,203 | 2,221 | 80,900 |
2019/01/30 | 2,220 | 2,226 | 2,180 | 2,180 | 59,500 |
2019/01/29 | 2,209 | 2,227 | 2,193 | 2,220 | 60,100 |
2019/01/28 | 2,253 | 2,263 | 2,212 | 2,212 | 53,000 |
2019/01/25 | 2,258 | 2,287 | 2,249 | 2,261 | 51,300 |
2019/01/24 | 2,244 | 2,283 | 2,244 | 2,274 | 35,700 |
2019/01/23 | 2,233 | 2,271 | 2,232 | 2,245 | 36,800 |
2019/01/22 | 2,300 | 2,300 | 2,243 | 2,261 | 38,400 |
2019/01/21 | 2,284 | 2,311 | 2,274 | 2,285 | 60,600 |
2019/01/18 | 2,250 | 2,270 | 2,235 | 2,254 | 61,700 |
2019/01/17 | 2,246 | 2,272 | 2,219 | 2,236 | 50,200 |
2019/01/16 | 2,259 | 2,259 | 2,219 | 2,223 | 42,100 |
2019/01/15 | 2,220 | 2,275 | 2,214 | 2,266 | 44,400 |
2019/01/11 | 2,280 | 2,283 | 2,235 | 2,255 | 48,800 |
2019/01/10 | 2,229 | 2,264 | 2,221 | 2,250 | 44,800 |
2019/01/09 | 2,252 | 2,272 | 2,238 | 2,253 | 79,100 |
2019/01/08 | 2,198 | 2,244 | 2,195 | 2,236 | 67,200 |
2019/01/07 | 2,232 | 2,249 | 2,172 | 2,174 | 66,200 |
2019/01/04 | 2,100 | 2,188 | 2,097 | 2,182 | 80,500 |