8367 (株)南都銀行の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,553	2,594	2,539	2,563	76,800	2,563
2022-12-29	2,585	2,585	2,511	2,555	102,900	2,555
2022-12-28	2,545	2,590	2,539	2,582	134,500	2,582
2022-12-27	2,480	2,557	2,479	2,556	99,600	2,556
2022-12-26	2,490	2,508	2,447	2,463	66,700	2,463
2022-12-23	2,453	2,493	2,446	2,490	74,300	2,490
2022-12-22	2,400	2,466	2,386	2,464	110,600	2,464
2022-12-21	2,445	2,521	2,386	2,397	227,100	2,397
2022-12-20	2,330	2,446	2,313	2,396	196,400	2,396
2022-12-19	2,280	2,315	2,280	2,313	61,700	2,313
2022-12-16	2,278	2,305	2,267	2,273	95,200	2,273
2022-12-15	2,258	2,291	2,258	2,285	23,000	2,285
2022-12-14	2,276	2,286	2,269	2,276	34,000	2,276
2022-12-13	2,277	2,288	2,269	2,280	30,500	2,280
2022-12-12	2,267	2,282	2,261	2,261	46,100	2,261
2022-12-09	2,235	2,280	2,235	2,267	65,200	2,267
2022-12-08	2,292	2,292	2,218	2,262	78,200	2,262
2022-12-07	2,242	2,293	2,240	2,277	65,200	2,277
2022-12-06	2,220	2,263	2,219	2,261	77,500	2,261
2022-12-05	2,239	2,251	2,210	2,227	71,400	2,227
2022-12-02	2,266	2,266	2,205	2,246	90,300	2,246
2022-12-01	2,347	2,347	2,281	2,291	63,000	2,291
2022-11-30	2,330	2,345	2,317	2,335	89,600	2,335
2022-11-29	2,331	2,355	2,297	2,337	73,600	2,337
2022-11-28	2,362	2,381	2,315	2,338	154,700	2,338
2022-11-25	2,244	2,314	2,231	2,312	79,600	2,312
2022-11-24	2,219	2,269	2,218	2,253	101,400	2,253
2022-11-22	2,160	2,197	2,158	2,195	88,600	2,195
2022-11-21	2,133	2,149	2,132	2,149	40,200	2,149
2022-11-18	2,144	2,159	2,126	2,128	67,100	2,128
2022-11-17	2,120	2,135	2,118	2,131	38,000	2,131
2022-11-16	2,117	2,117	2,099	2,114	38,800	2,114
2022-11-15	2,105	2,138	2,100	2,125	37,800	2,125
2022-11-14	2,120	2,128	2,099	2,100	73,700	2,100
2022-11-11	2,120	2,120	2,090	2,104	56,900	2,104
2022-11-10	2,086	2,115	2,086	2,098	40,100	2,098
2022-11-09	2,091	2,111	2,090	2,104	35,200	2,104
2022-11-08	2,093	2,108	2,085	2,098	40,300	2,098
2022-11-07	2,102	2,120	2,096	2,096	53,600	2,096
2022-11-04	2,100	2,123	2,095	2,097	58,400	2,097
2022-11-02	2,100	2,123	2,098	2,106	55,700	2,106
2022-11-01	2,129	2,133	2,101	2,103	44,600	2,103
2022-10-31	2,119	2,132	2,108	2,131	58,400	2,131
2022-10-28	2,102	2,129	2,083	2,090	123,100	2,090
2022-10-27	2,190	2,190	2,110	2,111	91,700	2,111
2022-10-26	2,170	2,198	2,163	2,197	69,100	2,197
2022-10-25	2,190	2,190	2,154	2,156	67,700	2,156
2022-10-24	2,170	2,178	2,153	2,176	58,500	2,176
2022-10-21	2,156	2,172	2,147	2,157	43,700	2,157
2022-10-20	2,150	2,170	2,149	2,170	36,100	2,170
2022-10-19	2,146	2,166	2,139	2,166	36,000	2,166
2022-10-18	2,143	2,162	2,139	2,150	44,800	2,150
2022-10-17	2,139	2,158	2,119	2,124	43,600	2,124
2022-10-14	2,120	2,149	2,103	2,140	104,700	2,140
2022-10-13	2,081	2,098	2,070	2,087	88,300	2,087
2022-10-12	2,100	2,110	2,092	2,098	64,600	2,098
2022-10-11	2,124	2,149	2,107	2,118	81,000	2,118
2022-10-07	2,125	2,147	2,120	2,128	76,600	2,128
2022-10-06	2,115	2,151	2,115	2,136	82,400	2,136
2022-10-05	2,119	2,138	2,111	2,118	82,100	2,118
2022-10-04	2,070	2,110	2,067	2,101	135,600	2,101
2022-10-03	2,084	2,084	2,048	2,067	76,900	2,067
2022-09-30	2,100	2,124	2,089	2,100	71,900	2,100
2022-09-29	2,105	2,115	2,083	2,114	119,800	2,114
2022-09-28	2,099	2,120	2,073	2,117	107,100	2,117
2022-09-27	2,103	2,131	2,100	2,104	110,400	2,104
2022-09-26	2,119	2,130	2,094	2,103	173,200	2,103
2022-09-22	2,164	2,181	2,129	2,139	200,600	2,139
2022-09-21	2,096	2,195	2,092	2,172	286,300	2,172
2022-09-20	2,095	2,117	2,074	2,117	348,900	2,117
2022-09-16	1,974	1,983	1,972	1,980	100,000	1,980
2022-09-15	1,974	1,974	1,959	1,971	47,200	1,971
2022-09-14	1,955	1,975	1,951	1,963	61,900	1,963
2022-09-13	1,978	1,989	1,975	1,984	51,700	1,984
2022-09-12	1,980	1,980	1,961	1,973	53,700	1,973
2022-09-09	1,957	1,974	1,951	1,971	85,900	1,971
2022-09-08	1,947	1,961	1,946	1,954	82,700	1,954
2022-09-07	1,950	1,954	1,918	1,926	128,200	1,926
2022-09-06	1,956	1,961	1,944	1,945	58,300	1,945
2022-09-05	1,950	1,954	1,941	1,948	61,500	1,948
2022-09-02	1,955	1,957	1,937	1,956	107,600	1,956
2022-09-01	1,964	1,970	1,951	1,952	112,800	1,952
2022-08-31	1,983	1,986	1,963	1,966	100,600	1,966
2022-08-30	1,984	1,989	1,976	1,986	38,100	1,986
2022-08-29	1,987	1,987	1,970	1,976	104,000	1,976
2022-08-26	1,980	2,007	1,977	1,999	69,900	1,999
2022-08-25	1,970	1,978	1,957	1,971	103,600	1,971
2022-08-24	1,969	1,978	1,964	1,967	58,400	1,967
2022-08-23	1,988	1,988	1,966	1,970	64,900	1,970
2022-08-22	1,965	1,988	1,965	1,985	58,000	1,985
2022-08-19	1,981	1,986	1,971	1,975	57,000	1,975
2022-08-18	1,980	1,993	1,974	1,979	38,400	1,979
2022-08-17	1,981	2,002	1,976	1,990	53,100	1,990
2022-08-16	1,977	1,980	1,965	1,967	43,200	1,967
2022-08-15	1,984	1,984	1,972	1,977	26,600	1,977
2022-08-12	1,989	1,999	1,976	1,984	48,600	1,984
2022-08-10	1,962	1,971	1,957	1,961	27,600	1,961
2022-08-09	1,979	1,980	1,956	1,957	54,700	1,957
2022-08-08	1,984	1,995	1,969	1,975	42,900	1,975
2022-08-05	1,960	1,986	1,960	1,983	37,900	1,983
2022-08-04	1,999	1,999	1,958	1,966	67,900	1,966
2022-08-03	2,002	2,010	1,985	1,986	70,000	1,986
2022-08-02	2,030	2,033	2,001	2,019	47,400	2,019
2022-08-01	2,036	2,042	2,019	2,042	38,000	2,042
2022-07-29	2,036	2,036	2,017	2,020	41,800	2,020
2022-07-28	2,040	2,047	2,024	2,045	51,300	2,045
2022-07-27	2,038	2,045	2,030	2,038	35,600	2,038
2022-07-26	2,017	2,046	2,017	2,038	42,400	2,038
2022-07-25	2,016	2,023	2,010	2,010	35,700	2,010
2022-07-22	2,019	2,024	2,004	2,017	65,400	2,017
2022-07-21	2,012	2,030	2,006	2,024	46,100	2,024
2022-07-20	2,037	2,037	2,013	2,036	55,200	2,036
2022-07-19	2,011	2,018	1,990	1,999	39,000	1,999
2022-07-15	2,008	2,014	1,972	1,986	51,500	1,986
2022-07-14	2,004	2,009	1,989	2,003	37,900	2,003
2022-07-13	2,008	2,020	2,005	2,009	31,100	2,009
2022-07-12	2,030	2,030	2,005	2,008	38,300	2,008
2022-07-11	2,005	2,047	2,005	2,035	59,100	2,035
2022-07-08	1,985	2,011	1,980	1,982	71,400	1,982
2022-07-07	1,979	2,004	1,968	1,987	48,800	1,987
2022-07-06	1,985	1,999	1,959	1,965	52,500	1,965
2022-07-05	2,016	2,031	1,991	2,005	70,800	2,005
2022-07-04	2,007	2,025	1,996	2,025	62,100	2,025
2022-07-01	1,994	2,007	1,980	1,989	64,500	1,989
2022-06-30	1,960	1,992	1,960	1,990	59,700	1,990
2022-06-29	1,968	1,992	1,952	1,959	165,100	1,959
2022-06-28	1,969	1,979	1,963	1,975	49,200	1,975
2022-06-27	1,998	2,000	1,954	1,972	45,700	1,972
2022-06-24	1,973	1,988	1,966	1,975	41,500	1,975
2022-06-23	1,978	1,995	1,965	1,976	45,900	1,976
2022-06-22	1,991	1,997	1,981	1,982	42,000	1,982
2022-06-21	1,965	1,992	1,956	1,979	44,900	1,979
2022-06-20	1,957	1,979	1,935	1,946	44,000	1,946
2022-06-17	1,952	1,966	1,938	1,938	95,000	1,938
2022-06-16	1,968	1,991	1,960	1,983	51,300	1,983
2022-06-15	1,959	1,971	1,950	1,950	45,300	1,950
2022-06-14	1,960	1,980	1,958	1,961	45,200	1,961
2022-06-13	1,950	1,983	1,950	1,974	57,900	1,974
2022-06-10	1,968	1,988	1,960	1,960	57,300	1,960
2022-06-09	1,988	2,008	1,982	1,986	54,000	1,986
2022-06-08	1,980	1,991	1,970	1,988	51,300	1,988
2022-06-07	1,969	1,997	1,965	1,975	33,600	1,975
2022-06-06	1,948	1,964	1,947	1,957	43,100	1,957
2022-06-03	1,982	1,982	1,953	1,956	29,600	1,956
2022-06-02	1,959	1,972	1,959	1,968	31,300	1,968
2022-06-01	1,945	1,984	1,945	1,982	57,500	1,982
2022-05-31	1,972	1,983	1,929	1,929	70,700	1,929
2022-05-30	1,952	1,992	1,944	1,983	186,600	1,983
2022-05-27	1,931	1,950	1,919	1,930	96,900	1,930
2022-05-26	1,904	1,932	1,904	1,909	60,500	1,909
2022-05-25	1,911	1,925	1,898	1,903	76,300	1,903
2022-05-24	1,923	1,933	1,908	1,911	69,900	1,911
2022-05-23	1,938	1,955	1,921	1,933	50,500	1,933
2022-05-20	1,913	1,921	1,901	1,916	59,900	1,916
2022-05-19	1,914	1,930	1,905	1,924	69,100	1,924
2022-05-18	1,943	1,954	1,928	1,954	64,100	1,954
2022-05-17	1,956	1,960	1,930	1,930	107,400	1,930
2022-05-16	2,010	2,011	1,954	1,954	121,800	1,954
2022-05-13	1,968	2,029	1,968	2,028	78,200	2,028
2022-05-12	2,011	2,011	1,974	1,974	53,900	1,974
2022-05-11	2,021	2,021	1,997	2,000	42,700	2,000
2022-05-10	2,034	2,045	2,010	2,037	36,200	2,037
2022-05-09	2,062	2,062	2,034	2,039	41,700	2,039
2022-05-06	2,060	2,072	2,044	2,063	77,100	2,063
2022-05-02	2,028	2,050	2,018	2,050	55,300	2,050
2022-04-28	1,974	2,036	1,974	2,036	92,400	2,036
2022-04-27	1,987	1,990	1,946	1,958	186,100	1,958
2022-04-26	2,010	2,018	1,994	1,997	58,800	1,997
2022-04-25	1,985	2,012	1,983	2,003	41,800	2,003
2022-04-22	2,027	2,034	1,996	2,010	51,900	2,010
2022-04-21	2,052	2,070	2,043	2,063	53,800	2,063
2022-04-20	2,019	2,049	2,010	2,042	61,400	2,042
2022-04-19	2,020	2,020	1,988	1,999	33,900	1,999
2022-04-18	1,986	2,012	1,981	2,005	37,200	2,005
2022-04-15	2,000	2,008	1,988	2,004	29,900	2,004
2022-04-14	2,000	2,016	1,984	2,010	40,200	2,010
2022-04-13	1,980	2,000	1,958	1,999	76,900	1,999
2022-04-12	1,967	1,991	1,946	1,969	55,900	1,969
2022-04-11	1,954	1,983	1,954	1,982	70,900	1,982
2022-04-08	1,965	1,980	1,949	1,965	75,800	1,965
2022-04-07	1,950	1,956	1,934	1,956	66,500	1,956
2022-04-06	1,982	1,999	1,963	1,966	67,400	1,966
2022-04-05	2,000	2,010	1,973	1,991	76,800	1,991
2022-04-04	1,974	2,017	1,974	2,010	45,100	2,010
2022-04-01	1,976	1,983	1,943	1,981	64,200	1,981
2022-03-31	2,018	2,033	1,978	1,978	98,900	1,978
2022-03-30	2,086	2,088	2,030	2,048	98,600	2,048
2022-03-29	2,137	2,140	2,113	2,140	77,900	2,140
2022-03-28	2,143	2,156	2,124	2,142	41,300	2,142
2022-03-25	2,140	2,141	2,119	2,135	53,400	2,135
2022-03-24	2,145	2,145	2,107	2,127	61,300	2,127
2022-03-23	2,169	2,179	2,137	2,165	73,800	2,165
2022-03-22	2,125	2,148	2,109	2,138	80,200	2,138
2022-03-18	2,140	2,140	2,100	2,100	112,200	2,100
2022-03-17	2,140	2,165	2,130	2,158	90,600	2,158
2022-03-16	2,147	2,147	2,097	2,116	67,300	2,116
2022-03-15	2,108	2,148	2,093	2,138	53,300	2,138
2022-03-14	2,082	2,103	2,050	2,079	55,800	2,079
2022-03-11	2,027	2,072	2,015	2,062	98,100	2,062
2022-03-10	2,020	2,053	2,014	2,036	60,300	2,036
2022-03-09	1,965	1,989	1,949	1,970	53,700	1,970
2022-03-08	1,988	1,989	1,931	1,949	88,900	1,949
2022-03-07	1,999	2,023	1,981	2,015	75,000	2,015
2022-03-04	2,034	2,051	2,011	2,011	57,800	2,011
2022-03-03	2,039	2,068	2,030	2,048	57,200	2,048
2022-03-02	2,020	2,051	2,011	2,015	82,700	2,015
2022-03-01	2,060	2,135	2,085	2,089	65,200	2,089
2022-02-28	2,060	2,135	2,058	2,131	102,400	2,131
2022-02-25	2,110	2,125	2,092	2,121	43,100	2,121
2022-02-24	2,110	2,125	2,092	2,121	43,100	2,121
2022-02-22	2,110	2,126	2,102	2,116	33,100	2,116
2022-02-21	2,112	2,145	2,104	2,129	29,900	2,129
2022-02-18	2,154	2,169	2,117	2,121	54,100	2,121
2022-02-17	2,191	2,198	2,160	2,189	36,200	2,189
2022-02-16	2,162	2,210	2,162	2,195	64,900	2,195
2022-02-15	2,178	2,195	2,141	2,143	52,100	2,143
2022-02-14	2,158	2,186	2,158	2,177	60,400	2,177
2022-02-10	2,173	2,181	2,144	2,180	77,000	2,180
2022-02-09	2,155	2,174	2,133	2,166	93,800	2,166
2022-02-08	2,145	2,186	2,110	2,143	123,300	2,143
2022-02-07	2,018	2,056	2,008	2,044	61,000	2,044
2022-02-04	1,993	2,028	1,993	2,018	32,700	2,018
2022-02-03	1,988	2,008	1,988	1,992	34,500	1,992
2022-02-02	1,957	2,008	1,954	2,008	71,100	2,008
2022-02-01	1,934	1,952	1,925	1,931	39,400	1,931
2022-01-31	1,909	1,935	1,897	1,932	39,400	1,932
2022-01-28	1,914	1,925	1,899	1,911	57,400	1,911
2022-01-27	1,928	1,934	1,876	1,877	55,700	1,877
2022-01-26	1,926	1,935	1,893	1,903	52,600	1,903
2022-01-25	1,912	1,921	1,886	1,920	55,800	1,920
2022-01-24	1,894	1,930	1,889	1,922	62,200	1,922
2022-01-21	1,911	1,914	1,868	1,896	76,400	1,896
2022-01-20	1,912	1,945	1,912	1,914	48,700	1,914
2022-01-19	1,926	1,948	1,909	1,925	65,000	1,925
2022-01-18	1,990	2,010	1,963	1,963	33,900	1,963
2022-01-17	1,999	2,016	1,979	1,990	36,100	1,990
2022-01-14	2,003	2,010	1,968	1,995	61,500	1,995
2022-01-13	2,024	2,030	2,000	2,009	56,300	2,009
2022-01-12	2,035	2,044	2,007	2,024	61,400	2,024
2022-01-11	2,001	2,036	1,986	2,036	84,900	2,036
2022-01-07	1,976	1,993	1,966	1,986	73,400	1,986
2022-01-06	1,953	1,971	1,936	1,951	71,000	1,951
2022-01-05	1,981	1,984	1,960	1,978	60,700	1,978
2022-01-04	1,951	1,974	1,939	1,968	57,700	1,968

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8367 (株)南都銀行 の時系列データ [2022年度]

8367 (株)南都銀行の時系列データ [2022年度]