8367 (株)南都銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-18 | 4,540 | 4,555 | 4,500 | 4,545 | 120,400 | 4,545 |
| 2025-07-17 | 4,425 | 4,575 | 4,415 | 4,510 | 143,100 | 4,510 |
| 2025-07-16 | 4,425 | 4,435 | 4,385 | 4,425 | 80,200 | 4,425 |
| 2025-07-15 | 4,390 | 4,490 | 4,390 | 4,430 | 86,200 | 4,430 |
| 2025-07-14 | 4,390 | 4,400 | 4,335 | 4,385 | 59,800 | 4,385 |
| 2025-07-11 | 4,345 | 4,450 | 4,340 | 4,400 | 105,300 | 4,400 |
| 2025-07-10 | 4,285 | 4,340 | 4,280 | 4,320 | 100,500 | 4,320 |
| 2025-07-09 | 4,205 | 4,335 | 4,180 | 4,280 | 100,200 | 4,280 |
| 2025-07-08 | 4,205 | 4,210 | 4,170 | 4,200 | 58,800 | 4,200 |
| 2025-07-07 | 4,220 | 4,240 | 4,190 | 4,205 | 48,000 | 4,205 |
| 2025-07-04 | 4,195 | 4,245 | 4,175 | 4,245 | 84,000 | 4,245 |
| 2025-07-03 | 4,205 | 4,220 | 4,160 | 4,190 | 76,500 | 4,190 |
| 2025-07-02 | 4,120 | 4,225 | 4,120 | 4,210 | 135,900 | 4,210 |
| 2025-07-01 | 4,070 | 4,160 | 3,985 | 4,150 | 103,700 | 4,150 |
| 2025-06-30 | 4,090 | 4,165 | 4,065 | 4,105 | 107,600 | 4,105 |
| 2025-06-27 | 4,040 | 4,100 | 4,040 | 4,075 | 73,000 | 4,075 |
| 2025-06-26 | 4,005 | 4,055 | 4,000 | 4,050 | 89,800 | 4,050 |
| 2025-06-25 | 3,980 | 4,005 | 3,935 | 3,995 | 82,300 | 3,995 |
| 2025-06-24 | 4,010 | 4,010 | 3,960 | 3,990 | 52,200 | 3,990 |
| 2025-06-23 | 3,950 | 3,985 | 3,935 | 3,960 | 49,000 | 3,960 |
| 2025-06-20 | 3,965 | 3,995 | 3,940 | 3,960 | 98,700 | 3,960 |
| 2025-06-19 | 3,970 | 4,035 | 3,950 | 3,985 | 88,900 | 3,985 |
| 2025-06-18 | 3,990 | 3,990 | 3,920 | 3,950 | 78,200 | 3,950 |
| 2025-06-17 | 3,980 | 3,995 | 3,960 | 3,990 | 68,600 | 3,990 |
| 2025-06-16 | 3,975 | 4,000 | 3,955 | 3,975 | 96,400 | 3,975 |
| 2025-06-13 | 4,005 | 4,010 | 3,950 | 3,965 | 114,200 | 3,965 |
| 2025-06-12 | 4,035 | 4,040 | 3,995 | 4,015 | 90,600 | 4,015 |
| 2025-06-11 | 4,045 | 4,045 | 4,000 | 4,030 | 79,600 | 4,030 |
| 2025-06-10 | 4,100 | 4,105 | 4,045 | 4,050 | 71,300 | 4,050 |
| 2025-06-09 | 4,115 | 4,115 | 4,080 | 4,085 | 51,000 | 4,085 |
| 2025-06-06 | 4,105 | 4,120 | 4,075 | 4,085 | 60,300 | 4,085 |
| 2025-06-05 | 4,105 | 4,125 | 4,040 | 4,100 | 76,600 | 4,100 |
| 2025-06-04 | 4,115 | 4,200 | 4,095 | 4,140 | 131,500 | 4,140 |
| 2025-06-03 | 4,145 | 4,175 | 4,105 | 4,105 | 98,000 | 4,105 |
| 2025-06-02 | 4,090 | 4,125 | 4,060 | 4,120 | 77,500 | 4,120 |
| 2025-05-30 | 4,010 | 4,095 | 4,000 | 4,090 | 172,100 | 4,090 |
| 2025-05-29 | 3,985 | 4,050 | 3,985 | 4,030 | 90,700 | 4,030 |
| 2025-05-28 | 4,000 | 4,030 | 3,970 | 3,985 | 75,900 | 3,985 |
| 2025-05-27 | 3,965 | 3,990 | 3,920 | 3,990 | 58,300 | 3,990 |
| 2025-05-26 | 4,015 | 4,015 | 3,965 | 3,965 | 48,500 | 3,965 |
| 2025-05-23 | 3,970 | 4,040 | 3,960 | 3,995 | 63,600 | 3,995 |
| 2025-05-22 | 3,950 | 3,990 | 3,920 | 3,960 | 65,300 | 3,960 |
| 2025-05-21 | 3,945 | 4,055 | 3,945 | 4,020 | 168,900 | 4,020 |
| 2025-05-20 | 3,905 | 3,935 | 3,855 | 3,910 | 84,500 | 3,910 |
| 2025-05-19 | 3,830 | 3,915 | 3,800 | 3,915 | 105,100 | 3,915 |
| 2025-05-16 | 3,870 | 3,890 | 3,780 | 3,845 | 100,800 | 3,845 |
| 2025-05-15 | 3,950 | 3,960 | 3,845 | 3,870 | 159,600 | 3,870 |
| 2025-05-14 | 3,990 | 4,020 | 3,935 | 4,000 | 91,700 | 4,000 |
| 2025-05-13 | 4,150 | 4,185 | 3,945 | 3,975 | 169,000 | 3,975 |
| 2025-05-12 | 3,965 | 4,055 | 3,905 | 4,010 | 244,100 | 4,010 |
| 2025-05-09 | 3,685 | 3,990 | 3,675 | 3,965 | 373,000 | 3,965 |
| 2025-05-08 | 3,665 | 3,685 | 3,640 | 3,670 | 93,800 | 3,670 |
| 2025-05-07 | 3,650 | 3,755 | 3,620 | 3,735 | 118,800 | 3,735 |
| 2025-05-02 | 3,725 | 3,735 | 3,595 | 3,650 | 152,200 | 3,650 |
| 2025-05-01 | 3,875 | 3,875 | 3,745 | 3,745 | 84,100 | 3,745 |
| 2025-04-30 | 3,830 | 3,910 | 3,825 | 3,890 | 102,000 | 3,890 |
| 2025-04-28 | 3,800 | 3,835 | 3,795 | 3,795 | 50,500 | 3,795 |
| 2025-04-25 | 3,850 | 3,885 | 3,775 | 3,790 | 90,300 | 3,790 |
| 2025-04-24 | 3,880 | 3,915 | 3,820 | 3,825 | 99,400 | 3,825 |
| 2025-04-23 | 3,890 | 3,935 | 3,805 | 3,820 | 131,500 | 3,820 |
| 2025-04-22 | 3,700 | 3,795 | 3,700 | 3,775 | 91,400 | 3,775 |
| 2025-04-21 | 3,685 | 3,725 | 3,665 | 3,725 | 64,800 | 3,725 |
| 2025-04-18 | 3,630 | 3,710 | 3,630 | 3,710 | 66,200 | 3,710 |
| 2025-04-17 | 3,505 | 3,605 | 3,490 | 3,595 | 108,100 | 3,595 |
| 2025-04-16 | 3,545 | 3,580 | 3,445 | 3,455 | 121,700 | 3,455 |
| 2025-04-15 | 3,475 | 3,525 | 3,475 | 3,495 | 86,200 | 3,495 |
| 2025-04-14 | 3,390 | 3,490 | 3,365 | 3,450 | 107,400 | 3,450 |
| 2025-04-11 | 3,295 | 3,360 | 3,230 | 3,350 | 129,300 | 3,350 |
| 2025-04-10 | 3,500 | 3,540 | 3,405 | 3,445 | 192,600 | 3,445 |
| 2025-04-09 | 3,170 | 3,220 | 3,100 | 3,150 | 174,200 | 3,150 |
| 2025-04-08 | 3,225 | 3,410 | 3,220 | 3,305 | 171,700 | 3,305 |
| 2025-04-07 | 2,999 | 3,090 | 2,960 | 3,015 | 262,700 | 3,015 |
| 2025-04-04 | 3,490 | 3,490 | 3,295 | 3,365 | 286,200 | 3,365 |
| 2025-04-03 | 3,645 | 3,715 | 3,560 | 3,660 | 366,200 | 3,660 |
| 2025-04-02 | 3,890 | 3,890 | 3,815 | 3,870 | 101,800 | 3,870 |
| 2025-04-01 | 4,005 | 4,020 | 3,875 | 3,880 | 103,800 | 3,880 |
| 2025-03-31 | 3,970 | 4,020 | 3,890 | 3,950 | 207,600 | 3,950 |
| 2025-03-28 | 4,130 | 4,185 | 4,090 | 4,110 | 159,900 | 4,110 |
| 2025-03-27 | 4,135 | 4,235 | 4,135 | 4,225 | 228,000 | 4,225 |
| 2025-03-26 | 4,210 | 4,230 | 4,160 | 4,175 | 157,200 | 4,175 |
| 2025-03-25 | 4,230 | 4,235 | 4,165 | 4,175 | 133,200 | 4,175 |
| 2025-03-24 | 4,230 | 4,250 | 4,175 | 4,230 | 191,700 | 4,230 |
| 2025-03-21 | 4,055 | 4,245 | 4,050 | 4,235 | 478,400 | 4,235 |
| 2025-03-19 | 3,800 | 3,840 | 3,755 | 3,785 | 83,400 | 3,785 |
| 2025-03-18 | 3,650 | 3,865 | 3,650 | 3,830 | 211,500 | 3,830 |
| 2025-03-17 | 3,650 | 3,675 | 3,630 | 3,640 | 83,400 | 3,640 |
| 2025-03-14 | 3,600 | 3,645 | 3,580 | 3,620 | 111,600 | 3,620 |
| 2025-03-13 | 3,590 | 3,630 | 3,560 | 3,580 | 109,700 | 3,580 |
| 2025-03-12 | 3,520 | 3,590 | 3,485 | 3,560 | 133,000 | 3,560 |
| 2025-03-11 | 3,460 | 3,485 | 3,380 | 3,450 | 129,000 | 3,450 |
| 2025-03-10 | 3,640 | 3,640 | 3,520 | 3,530 | 116,500 | 3,530 |
| 2025-03-07 | 3,600 | 3,655 | 3,575 | 3,630 | 99,500 | 3,630 |
| 2025-03-06 | 3,615 | 3,645 | 3,590 | 3,645 | 93,800 | 3,645 |
| 2025-03-05 | 3,580 | 3,630 | 3,560 | 3,595 | 104,400 | 3,595 |
| 2025-03-04 | 3,605 | 3,655 | 3,565 | 3,565 | 87,000 | 3,565 |
| 2025-03-03 | 3,535 | 3,595 | 3,495 | 3,585 | 84,400 | 3,585 |
| 2025-02-28 | 3,530 | 3,530 | 3,465 | 3,480 | 116,000 | 3,480 |
| 2025-02-27 | 3,535 | 3,550 | 3,510 | 3,535 | 52,300 | 3,535 |
| 2025-02-26 | 3,520 | 3,550 | 3,515 | 3,535 | 79,400 | 3,535 |
| 2025-02-25 | 3,475 | 3,525 | 3,470 | 3,500 | 69,100 | 3,500 |
| 2025-02-21 | 3,555 | 3,560 | 3,515 | 3,535 | 55,900 | 3,535 |
| 2025-02-20 | 3,605 | 3,640 | 3,570 | 3,570 | 64,700 | 3,570 |
| 2025-02-19 | 3,615 | 3,710 | 3,605 | 3,605 | 90,100 | 3,605 |
| 2025-02-18 | 3,630 | 3,660 | 3,585 | 3,630 | 89,600 | 3,630 |
| 2025-02-17 | 3,585 | 3,620 | 3,560 | 3,605 | 84,900 | 3,605 |
| 2025-02-14 | 3,550 | 3,595 | 3,530 | 3,575 | 88,900 | 3,575 |
| 2025-02-13 | 3,530 | 3,560 | 3,490 | 3,505 | 88,300 | 3,505 |
| 2025-02-12 | 3,525 | 3,540 | 3,500 | 3,530 | 82,400 | 3,530 |
| 2025-02-10 | 3,505 | 3,505 | 3,430 | 3,485 | 91,100 | 3,485 |
| 2025-02-07 | 3,480 | 3,555 | 3,480 | 3,505 | 85,200 | 3,505 |
| 2025-02-06 | 3,525 | 3,525 | 3,450 | 3,465 | 61,000 | 3,465 |
| 2025-02-05 | 3,555 | 3,600 | 3,480 | 3,495 | 142,300 | 3,495 |
| 2025-02-04 | 3,520 | 3,545 | 3,485 | 3,530 | 98,000 | 3,530 |
| 2025-02-03 | 3,515 | 3,530 | 3,460 | 3,470 | 113,100 | 3,470 |
| 2025-01-31 | 3,485 | 3,570 | 3,470 | 3,540 | 171,700 | 3,540 |
| 2025-01-30 | 3,400 | 3,475 | 3,400 | 3,450 | 111,500 | 3,450 |
| 2025-01-29 | 3,425 | 3,445 | 3,385 | 3,415 | 66,600 | 3,415 |
| 2025-01-28 | 3,390 | 3,430 | 3,380 | 3,400 | 60,600 | 3,400 |
| 2025-01-27 | 3,370 | 3,435 | 3,350 | 3,375 | 82,000 | 3,375 |
| 2025-01-24 | 3,355 | 3,365 | 3,300 | 3,350 | 129,100 | 3,350 |
| 2025-01-23 | 3,210 | 3,340 | 3,205 | 3,340 | 150,300 | 3,340 |
| 2025-01-22 | 3,220 | 3,240 | 3,185 | 3,235 | 119,400 | 3,235 |
| 2025-01-21 | 3,250 | 3,270 | 3,200 | 3,215 | 44,200 | 3,215 |
| 2025-01-20 | 3,250 | 3,260 | 3,210 | 3,230 | 42,600 | 3,230 |
| 2025-01-17 | 3,180 | 3,230 | 3,145 | 3,220 | 73,100 | 3,220 |
| 2025-01-16 | 3,200 | 3,245 | 3,200 | 3,225 | 71,800 | 3,225 |
| 2025-01-15 | 3,130 | 3,180 | 3,130 | 3,165 | 65,300 | 3,165 |
| 2025-01-14 | 3,120 | 3,155 | 3,100 | 3,130 | 62,500 | 3,130 |
| 2025-01-10 | 3,180 | 3,180 | 3,130 | 3,140 | 55,700 | 3,140 |
| 2025-01-09 | 3,210 | 3,230 | 3,190 | 3,195 | 55,600 | 3,195 |
| 2025-01-08 | 3,195 | 3,255 | 3,195 | 3,230 | 81,800 | 3,230 |
| 2025-01-07 | 3,235 | 3,240 | 3,185 | 3,200 | 80,800 | 3,200 |
| 2025-01-06 | 3,235 | 3,240 | 3,200 | 3,220 | 48,900 | 3,220 |
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