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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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