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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,335 | 3,360 | 3,315 | 3,325 | 75,500 |
| 2024/07/25 | 3,380 | 3,410 | 3,330 | 3,365 | 96,300 |
| 2024/07/24 | 3,445 | 3,485 | 3,405 | 3,405 | 65,800 |
| 2024/07/23 | 3,435 | 3,490 | 3,425 | 3,475 | 66,700 |
| 2024/07/22 | 3,515 | 3,540 | 3,400 | 3,410 | 74,200 |
| 2024/07/19 | 3,545 | 3,545 | 3,500 | 3,535 | 63,900 |
| 2024/07/18 | 3,505 | 3,555 | 3,490 | 3,530 | 73,600 |
| 2024/07/17 | 3,575 | 3,590 | 3,505 | 3,510 | 77,100 |
| 2024/07/16 | 3,530 | 3,575 | 3,530 | 3,555 | 97,400 |
| 2024/07/12 | 3,500 | 3,560 | 3,485 | 3,525 | 65,400 |
| 2024/07/11 | 3,525 | 3,550 | 3,485 | 3,525 | 74,100 |
| 2024/07/10 | 3,495 | 3,535 | 3,475 | 3,505 | 71,100 |
| 2024/07/09 | 3,545 | 3,555 | 3,470 | 3,505 | 75,200 |
| 2024/07/08 | 3,545 | 3,560 | 3,490 | 3,525 | 74,500 |
| 2024/07/05 | 3,625 | 3,625 | 3,560 | 3,570 | 51,500 |
| 2024/07/04 | 3,595 | 3,610 | 3,570 | 3,610 | 50,100 |
| 2024/07/03 | 3,600 | 3,635 | 3,585 | 3,605 | 93,500 |
| 2024/07/02 | 3,625 | 3,655 | 3,590 | 3,605 | 87,400 |
| 2024/07/01 | 3,600 | 3,645 | 3,555 | 3,640 | 116,700 |
| 2024/06/28 | 3,545 | 3,610 | 3,545 | 3,565 | 83,600 |
| 2024/06/27 | 3,570 | 3,580 | 3,525 | 3,545 | 58,200 |
| 2024/06/26 | 3,530 | 3,605 | 3,520 | 3,560 | 137,500 |
| 2024/06/25 | 3,440 | 3,525 | 3,440 | 3,515 | 106,600 |
| 2024/06/24 | 3,425 | 3,440 | 3,385 | 3,405 | 71,600 |
| 2024/06/21 | 3,390 | 3,440 | 3,385 | 3,405 | 143,900 |
| 2024/06/20 | 3,400 | 3,425 | 3,345 | 3,375 | 90,800 |
| 2024/06/19 | 3,395 | 3,450 | 3,395 | 3,400 | 58,300 |
| 2024/06/18 | 3,430 | 3,430 | 3,395 | 3,395 | 55,200 |
| 2024/06/17 | 3,345 | 3,385 | 3,335 | 3,370 | 92,600 |
| 2024/06/14 | 3,300 | 3,395 | 3,290 | 3,345 | 144,600 |
| 2024/06/13 | 3,400 | 3,405 | 3,325 | 3,335 | 55,400 |
| 2024/06/12 | 3,385 | 3,430 | 3,385 | 3,390 | 53,600 |
| 2024/06/11 | 3,400 | 3,440 | 3,395 | 3,395 | 52,500 |
| 2024/06/10 | 3,410 | 3,440 | 3,405 | 3,415 | 66,100 |
| 2024/06/07 | 3,330 | 3,420 | 3,330 | 3,360 | 49,500 |
| 2024/06/06 | 3,315 | 3,370 | 3,290 | 3,360 | 101,900 |
| 2024/06/05 | 3,375 | 3,375 | 3,290 | 3,315 | 154,600 |
| 2024/06/04 | 3,560 | 3,585 | 3,405 | 3,410 | 206,700 |
| 2024/06/03 | 3,610 | 3,615 | 3,555 | 3,585 | 85,000 |
| 2024/05/31 | 3,560 | 3,605 | 3,550 | 3,570 | 190,900 |
| 2024/05/30 | 3,495 | 3,545 | 3,455 | 3,540 | 57,400 |
| 2024/05/29 | 3,520 | 3,560 | 3,500 | 3,515 | 106,500 |
| 2024/05/28 | 3,450 | 3,545 | 3,445 | 3,520 | 115,400 |
| 2024/05/27 | 3,400 | 3,455 | 3,390 | 3,445 | 81,600 |
| 2024/05/24 | 3,390 | 3,410 | 3,365 | 3,385 | 83,400 |
| 2024/05/23 | 3,385 | 3,425 | 3,365 | 3,425 | 80,100 |
| 2024/05/22 | 3,400 | 3,455 | 3,390 | 3,405 | 125,100 |
| 2024/05/21 | 3,375 | 3,420 | 3,355 | 3,390 | 90,700 |
| 2024/05/20 | 3,365 | 3,405 | 3,340 | 3,365 | 77,300 |
| 2024/05/17 | 3,365 | 3,420 | 3,310 | 3,355 | 137,200 |
| 2024/05/16 | 3,395 | 3,410 | 3,350 | 3,385 | 104,100 |
| 2024/05/15 | 3,350 | 3,420 | 3,325 | 3,405 | 184,200 |
| 2024/05/14 | 3,165 | 3,350 | 3,150 | 3,340 | 214,500 |
| 2024/05/13 | 3,185 | 3,225 | 3,135 | 3,195 | 206,400 |
| 2024/05/10 | 3,100 | 3,120 | 3,085 | 3,115 | 107,600 |
| 2024/05/09 | 3,060 | 3,080 | 3,045 | 3,080 | 53,200 |
| 2024/05/08 | 3,025 | 3,050 | 3,005 | 3,035 | 57,900 |
| 2024/05/07 | 3,075 | 3,075 | 3,020 | 3,025 | 60,300 |
| 2024/05/02 | 3,075 | 3,110 | 3,055 | 3,065 | 95,800 |
| 2024/05/01 | 3,025 | 3,060 | 3,000 | 3,050 | 76,200 |
| 2024/04/30 | 3,030 | 3,040 | 2,988 | 3,040 | 89,100 |
| 2024/04/26 | 3,015 | 3,065 | 3,000 | 3,045 | 87,900 |
| 2024/04/25 | 3,050 | 3,070 | 2,997 | 2,997 | 77,300 |
| 2024/04/24 | 3,050 | 3,065 | 3,025 | 3,035 | 63,800 |
| 2024/04/23 | 3,040 | 3,080 | 3,030 | 3,045 | 101,700 |
| 2024/04/22 | 3,015 | 3,035 | 2,956 | 3,015 | 72,400 |
| 2024/04/19 | 2,956 | 2,991 | 2,931 | 2,963 | 70,900 |
| 2024/04/18 | 2,919 | 2,994 | 2,917 | 2,985 | 51,700 |
| 2024/04/17 | 2,974 | 2,974 | 2,888 | 2,919 | 67,100 |
| 2024/04/16 | 3,020 | 3,050 | 2,946 | 2,949 | 121,500 |
| 2024/04/15 | 3,010 | 3,060 | 2,988 | 3,035 | 95,400 |
| 2024/04/12 | 3,010 | 3,060 | 3,000 | 3,055 | 106,300 |
| 2024/04/11 | 2,945 | 3,020 | 2,940 | 3,010 | 88,600 |
| 2024/04/10 | 2,961 | 2,982 | 2,954 | 2,969 | 68,400 |
| 2024/04/09 | 2,966 | 2,979 | 2,950 | 2,971 | 64,500 |
| 2024/04/08 | 2,961 | 2,978 | 2,952 | 2,966 | 43,700 |
| 2024/04/05 | 2,930 | 2,957 | 2,908 | 2,948 | 80,200 |
| 2024/04/04 | 2,976 | 2,982 | 2,952 | 2,960 | 62,300 |
| 2024/04/03 | 2,892 | 2,987 | 2,892 | 2,965 | 128,000 |
| 2024/04/02 | 2,981 | 3,010 | 2,895 | 2,922 | 120,500 |
| 2024/04/01 | 3,065 | 3,075 | 2,980 | 2,991 | 106,700 |
| 2024/03/29 | 3,060 | 3,095 | 3,050 | 3,065 | 57,100 |
| 2024/03/28 | 3,130 | 3,130 | 3,040 | 3,050 | 135,000 |
| 2024/03/27 | 3,170 | 3,205 | 3,145 | 3,180 | 188,000 |
| 2024/03/26 | 3,145 | 3,165 | 3,115 | 3,155 | 106,800 |
| 2024/03/25 | 3,200 | 3,200 | 3,125 | 3,145 | 185,900 |
| 2024/03/22 | 3,120 | 3,210 | 3,075 | 3,205 | 218,100 |
| 2024/03/21 | 2,968 | 3,120 | 2,961 | 3,095 | 428,500 |
| 2024/03/19 | 2,851 | 2,895 | 2,841 | 2,868 | 132,900 |
| 2024/03/18 | 2,880 | 2,880 | 2,847 | 2,854 | 83,500 |
| 2024/03/15 | 2,835 | 2,860 | 2,812 | 2,846 | 126,300 |
| 2024/03/14 | 2,877 | 2,889 | 2,822 | 2,842 | 92,800 |
| 2024/03/13 | 2,934 | 2,934 | 2,840 | 2,860 | 91,500 |
| 2024/03/12 | 2,899 | 2,909 | 2,860 | 2,902 | 93,600 |
| 2024/03/11 | 3,015 | 3,025 | 2,904 | 2,936 | 152,000 |
| 2024/03/08 | 2,961 | 3,055 | 2,925 | 3,030 | 193,300 |
| 2024/03/07 | 2,892 | 2,970 | 2,892 | 2,963 | 141,700 |
| 2024/03/06 | 2,880 | 2,888 | 2,850 | 2,875 | 113,300 |
| 2024/03/05 | 2,858 | 2,883 | 2,840 | 2,859 | 130,600 |
| 2024/03/04 | 2,925 | 2,925 | 2,852 | 2,874 | 133,000 |
| 2024/03/01 | 2,882 | 2,930 | 2,867 | 2,930 | 149,400 |
| 2024/02/29 | 2,833 | 2,870 | 2,833 | 2,863 | 129,600 |
| 2024/02/28 | 2,771 | 2,842 | 2,771 | 2,811 | 148,300 |
| 2024/02/27 | 2,733 | 2,779 | 2,730 | 2,770 | 128,100 |
| 2024/02/26 | 2,735 | 2,747 | 2,710 | 2,714 | 89,000 |
| 2024/02/22 | 2,719 | 2,729 | 2,701 | 2,720 | 65,200 |
| 2024/02/21 | 2,692 | 2,708 | 2,672 | 2,697 | 94,100 |
| 2024/02/20 | 2,730 | 2,737 | 2,689 | 2,693 | 106,100 |
| 2024/02/19 | 2,663 | 2,726 | 2,663 | 2,726 | 100,800 |
| 2024/02/16 | 2,640 | 2,671 | 2,638 | 2,653 | 119,700 |
| 2024/02/15 | 2,655 | 2,662 | 2,612 | 2,618 | 113,800 |
| 2024/02/14 | 2,650 | 2,650 | 2,624 | 2,640 | 77,900 |
| 2024/02/13 | 2,635 | 2,659 | 2,623 | 2,650 | 102,400 |
| 2024/02/09 | 2,624 | 2,634 | 2,586 | 2,621 | 118,800 |
| 2024/02/08 | 2,625 | 2,637 | 2,599 | 2,627 | 110,500 |
| 2024/02/07 | 2,627 | 2,638 | 2,607 | 2,626 | 76,800 |
| 2024/02/06 | 2,663 | 2,663 | 2,629 | 2,629 | 99,200 |
| 2024/02/05 | 2,666 | 2,689 | 2,638 | 2,668 | 132,100 |
| 2024/02/02 | 2,668 | 2,674 | 2,634 | 2,662 | 89,000 |
| 2024/02/01 | 2,660 | 2,678 | 2,642 | 2,669 | 105,100 |
| 2024/01/31 | 2,639 | 2,685 | 2,629 | 2,685 | 86,100 |
| 2024/01/30 | 2,646 | 2,649 | 2,630 | 2,632 | 83,900 |
| 2024/01/29 | 2,630 | 2,661 | 2,630 | 2,648 | 90,800 |
| 2024/01/26 | 2,629 | 2,659 | 2,611 | 2,629 | 145,300 |
| 2024/01/25 | 2,644 | 2,658 | 2,619 | 2,629 | 122,200 |
| 2024/01/24 | 2,572 | 2,625 | 2,568 | 2,623 | 131,600 |
| 2024/01/23 | 2,589 | 2,605 | 2,567 | 2,573 | 105,300 |
| 2024/01/22 | 2,551 | 2,582 | 2,550 | 2,582 | 93,000 |
| 2024/01/19 | 2,553 | 2,553 | 2,530 | 2,538 | 75,200 |
| 2024/01/18 | 2,541 | 2,551 | 2,525 | 2,547 | 62,000 |
| 2024/01/17 | 2,554 | 2,568 | 2,535 | 2,535 | 90,100 |
| 2024/01/16 | 2,563 | 2,563 | 2,526 | 2,541 | 76,900 |
| 2024/01/15 | 2,507 | 2,556 | 2,507 | 2,550 | 66,300 |
| 2024/01/12 | 2,546 | 2,546 | 2,498 | 2,507 | 85,700 |
| 2024/01/11 | 2,522 | 2,554 | 2,522 | 2,527 | 140,000 |
| 2024/01/10 | 2,505 | 2,525 | 2,500 | 2,500 | 84,300 |
| 2024/01/09 | 2,510 | 2,515 | 2,486 | 2,505 | 99,700 |
| 2024/01/05 | 2,492 | 2,503 | 2,469 | 2,491 | 94,000 |
| 2024/01/04 | 2,445 | 2,459 | 2,417 | 2,455 | 72,500 |