8367 (株)南都銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,075 | 3,110 | 3,055 | 3,065 | 95,800 | 3,065 |
| 2024-05-01 | 3,025 | 3,060 | 3,000 | 3,050 | 76,200 | 3,050 |
| 2024-04-30 | 3,030 | 3,040 | 2,988 | 3,040 | 89,100 | 3,040 |
| 2024-04-26 | 3,015 | 3,065 | 3,000 | 3,045 | 87,900 | 3,045 |
| 2024-04-25 | 3,050 | 3,070 | 2,997 | 2,997 | 77,300 | 2,997 |
| 2024-04-24 | 3,050 | 3,065 | 3,025 | 3,035 | 63,800 | 3,035 |
| 2024-04-23 | 3,040 | 3,080 | 3,030 | 3,045 | 101,700 | 3,045 |
| 2024-04-22 | 3,015 | 3,035 | 2,956 | 3,015 | 72,400 | 3,015 |
| 2024-04-19 | 2,956 | 2,991 | 2,931 | 2,963 | 70,900 | 2,963 |
| 2024-04-18 | 2,919 | 2,994 | 2,917 | 2,985 | 51,700 | 2,985 |
| 2024-04-17 | 2,974 | 2,974 | 2,888 | 2,919 | 67,100 | 2,919 |
| 2024-04-16 | 3,020 | 3,050 | 2,946 | 2,949 | 121,500 | 2,949 |
| 2024-04-15 | 3,010 | 3,060 | 2,988 | 3,035 | 95,400 | 3,035 |
| 2024-04-12 | 3,010 | 3,060 | 3,000 | 3,055 | 106,300 | 3,055 |
| 2024-04-11 | 2,945 | 3,020 | 2,940 | 3,010 | 88,600 | 3,010 |
| 2024-04-10 | 2,961 | 2,982 | 2,954 | 2,969 | 68,400 | 2,969 |
| 2024-04-09 | 2,966 | 2,979 | 2,950 | 2,971 | 64,500 | 2,971 |
| 2024-04-08 | 2,961 | 2,978 | 2,952 | 2,966 | 43,700 | 2,966 |
| 2024-04-05 | 2,930 | 2,957 | 2,908 | 2,948 | 80,200 | 2,948 |
| 2024-04-04 | 2,976 | 2,982 | 2,952 | 2,960 | 62,300 | 2,960 |
| 2024-04-03 | 2,892 | 2,987 | 2,892 | 2,965 | 128,000 | 2,965 |
| 2024-04-02 | 2,981 | 3,010 | 2,895 | 2,922 | 120,500 | 2,922 |
| 2024-04-01 | 3,065 | 3,075 | 2,980 | 2,991 | 106,700 | 2,991 |
| 2024-03-29 | 3,060 | 3,095 | 3,050 | 3,065 | 57,100 | 3,065 |
| 2024-03-28 | 3,130 | 3,130 | 3,040 | 3,050 | 135,000 | 3,050 |
| 2024-03-27 | 3,170 | 3,205 | 3,145 | 3,180 | 188,000 | 3,180 |
| 2024-03-26 | 3,145 | 3,165 | 3,115 | 3,155 | 106,800 | 3,155 |
| 2024-03-25 | 3,200 | 3,200 | 3,125 | 3,145 | 185,900 | 3,145 |
| 2024-03-22 | 3,120 | 3,210 | 3,075 | 3,205 | 218,100 | 3,205 |
| 2024-03-21 | 2,968 | 3,120 | 2,961 | 3,095 | 428,500 | 3,095 |
| 2024-03-19 | 2,851 | 2,895 | 2,841 | 2,868 | 132,900 | 2,868 |
| 2024-03-18 | 2,880 | 2,880 | 2,847 | 2,854 | 83,500 | 2,854 |
| 2024-03-15 | 2,835 | 2,860 | 2,812 | 2,846 | 126,300 | 2,846 |
| 2024-03-14 | 2,877 | 2,889 | 2,822 | 2,842 | 92,800 | 2,842 |
| 2024-03-13 | 2,934 | 2,934 | 2,840 | 2,860 | 91,500 | 2,860 |
| 2024-03-12 | 2,899 | 2,909 | 2,860 | 2,902 | 93,600 | 2,902 |
| 2024-03-11 | 3,015 | 3,025 | 2,904 | 2,936 | 152,000 | 2,936 |
| 2024-03-08 | 2,961 | 3,055 | 2,925 | 3,030 | 193,300 | 3,030 |
| 2024-03-07 | 2,892 | 2,970 | 2,892 | 2,963 | 141,700 | 2,963 |
| 2024-03-06 | 2,880 | 2,888 | 2,850 | 2,875 | 113,300 | 2,875 |
| 2024-03-05 | 2,858 | 2,883 | 2,840 | 2,859 | 130,600 | 2,859 |
| 2024-03-04 | 2,925 | 2,925 | 2,852 | 2,874 | 133,000 | 2,874 |
| 2024-03-01 | 2,882 | 2,930 | 2,867 | 2,930 | 149,400 | 2,930 |
| 2024-02-29 | 2,833 | 2,870 | 2,833 | 2,863 | 129,600 | 2,863 |
| 2024-02-28 | 2,771 | 2,842 | 2,771 | 2,811 | 148,300 | 2,811 |
| 2024-02-27 | 2,733 | 2,779 | 2,730 | 2,770 | 128,100 | 2,770 |
| 2024-02-26 | 2,735 | 2,747 | 2,710 | 2,714 | 89,000 | 2,714 |
| 2024-02-22 | 2,719 | 2,729 | 2,701 | 2,720 | 65,200 | 2,720 |
| 2024-02-21 | 2,692 | 2,708 | 2,672 | 2,697 | 94,100 | 2,697 |
| 2024-02-20 | 2,730 | 2,737 | 2,689 | 2,693 | 106,100 | 2,693 |
| 2024-02-19 | 2,663 | 2,726 | 2,663 | 2,726 | 100,800 | 2,726 |
| 2024-02-16 | 2,640 | 2,671 | 2,638 | 2,653 | 119,700 | 2,653 |
| 2024-02-15 | 2,655 | 2,662 | 2,612 | 2,618 | 113,800 | 2,618 |
| 2024-02-14 | 2,650 | 2,650 | 2,624 | 2,640 | 77,900 | 2,640 |
| 2024-02-13 | 2,635 | 2,659 | 2,623 | 2,650 | 102,400 | 2,650 |
| 2024-02-09 | 2,624 | 2,634 | 2,586 | 2,621 | 118,800 | 2,621 |
| 2024-02-08 | 2,625 | 2,637 | 2,599 | 2,627 | 110,500 | 2,627 |
| 2024-02-07 | 2,627 | 2,638 | 2,607 | 2,626 | 76,800 | 2,626 |
| 2024-02-06 | 2,663 | 2,663 | 2,629 | 2,629 | 99,200 | 2,629 |
| 2024-02-05 | 2,666 | 2,689 | 2,638 | 2,668 | 132,100 | 2,668 |
| 2024-02-02 | 2,668 | 2,674 | 2,634 | 2,662 | 89,000 | 2,662 |
| 2024-02-01 | 2,660 | 2,678 | 2,642 | 2,669 | 105,100 | 2,669 |
| 2024-01-31 | 2,639 | 2,685 | 2,629 | 2,685 | 86,100 | 2,685 |
| 2024-01-30 | 2,646 | 2,649 | 2,630 | 2,632 | 83,900 | 2,632 |
| 2024-01-29 | 2,630 | 2,661 | 2,630 | 2,648 | 90,800 | 2,648 |
| 2024-01-26 | 2,629 | 2,659 | 2,611 | 2,629 | 145,300 | 2,629 |
| 2024-01-25 | 2,644 | 2,658 | 2,619 | 2,629 | 122,200 | 2,629 |
| 2024-01-24 | 2,572 | 2,625 | 2,568 | 2,623 | 131,600 | 2,623 |
| 2024-01-23 | 2,589 | 2,605 | 2,567 | 2,573 | 105,300 | 2,573 |
| 2024-01-22 | 2,551 | 2,582 | 2,550 | 2,582 | 93,000 | 2,582 |
| 2024-01-19 | 2,553 | 2,553 | 2,530 | 2,538 | 75,200 | 2,538 |
| 2024-01-18 | 2,541 | 2,551 | 2,525 | 2,547 | 62,000 | 2,547 |
| 2024-01-17 | 2,554 | 2,568 | 2,535 | 2,535 | 90,100 | 2,535 |
| 2024-01-16 | 2,563 | 2,563 | 2,526 | 2,541 | 76,900 | 2,541 |
| 2024-01-15 | 2,507 | 2,556 | 2,507 | 2,550 | 66,300 | 2,550 |
| 2024-01-12 | 2,546 | 2,546 | 2,498 | 2,507 | 85,700 | 2,507 |
| 2024-01-11 | 2,522 | 2,554 | 2,522 | 2,527 | 140,000 | 2,527 |
| 2024-01-10 | 2,505 | 2,525 | 2,500 | 2,500 | 84,300 | 2,500 |
| 2024-01-09 | 2,510 | 2,515 | 2,486 | 2,505 | 99,700 | 2,505 |
| 2024-01-05 | 2,492 | 2,503 | 2,469 | 2,491 | 94,000 | 2,491 |
| 2024-01-04 | 2,445 | 2,459 | 2,417 | 2,455 | 72,500 | 2,455 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.05株
