8367 (株)南都銀行 の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 12,761.90 |
| 1988-12-27 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 12,761.90 |
| 1988-12-26 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,190.50 |
| 1988-12-20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,190.50 |
| 1988-12-13 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,285.70 |
| 1988-12-08 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 12,571.40 |
| 1988-12-07 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,190.50 |
| 1988-12-01 | 1,320 | 1,320 | 1,320 | 1,320 | 21,000 | 12,571.40 |
| 1988-11-30 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,285.70 |
| 1988-11-24 | 1,280 | 1,280 | 1,280 | 1,280 | 10,000 | 12,190.50 |
| 1988-11-18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 12,381 |
| 1988-11-10 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 12,190.50 |
| 1988-11-05 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,190.50 |
| 1988-10-31 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 12,190.50 |
| 1988-10-25 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,190.50 |
| 1988-10-21 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,190.50 |
| 1988-10-14 | 1,270 | 1,290 | 1,270 | 1,290 | 2,000 | 12,285.70 |
| 1988-10-13 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,285.70 |
| 1988-10-05 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 12,285.70 |
| 1988-10-03 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,285.70 |
| 1988-09-26 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 | 12,381 |
| 1988-09-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 12,381 |
| 1988-09-13 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,190.50 |
| 1988-09-12 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 12,381 |
| 1988-09-08 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,285.70 |
| 1988-09-01 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,285.70 |
| 1988-08-26 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,285.70 |
| 1988-08-22 | 1,260 | 1,300 | 1,260 | 1,300 | 7,000 | 12,381 |
| 1988-08-18 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,285.70 |
| 1988-08-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 12,381 |
| 1988-08-11 | 1,300 | 1,300 | 1,290 | 1,300 | 22,000 | 12,381 |
| 1988-08-08 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,285.70 |
| 1988-08-04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 12,381 |
| 1988-07-29 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,285.70 |
| 1988-07-26 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 12,381 |
| 1988-07-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 12,381 |
| 1988-07-13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 12,381 |
| 1988-07-11 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 12,381 |
| 1988-06-29 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,285.70 |
| 1988-06-28 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,095.20 |
| 1988-06-27 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,285.70 |
| 1988-06-22 | 1,310 | 1,310 | 1,310 | 1,310 | 10,000 | 12,476.20 |
| 1988-06-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 12,381 |
| 1988-06-10 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 12,476.20 |
| 1988-06-02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 11,714.30 |
| 1988-05-27 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 12,285.70 |
| 1988-05-26 | 1,300 | 1,320 | 1,300 | 1,300 | 10,000 | 12,381 |
| 1988-05-25 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 12,381 |
| 1988-05-24 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 12,571.40 |
| 1988-05-17 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 12,571.40 |
| 1988-05-11 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 13,333.30 |
| 1988-04-28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 11,904.80 |
| 1988-04-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 11,904.80 |
| 1988-04-25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 11,904.80 |
| 1988-04-21 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 11,904.80 |
| 1988-04-13 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 12,190.50 |
| 1988-04-07 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 12,381 |
| 1988-04-06 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 12,381 |
| 1988-03-31 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 11,809.50 |
| 1988-03-29 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 11,809.50 |
| 1988-03-28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 11,904.80 |
| 1988-03-26 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 11,972.80 |
| 1988-03-25 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 12,335.60 |
| 1988-03-24 | 1,370 | 1,370 | 1,370 | 1,370 | 7,000 | 12,426.30 |
| 1988-03-23 | 1,380 | 1,380 | 1,370 | 1,370 | 28,000 | 12,426.30 |
| 1988-03-15 | 1,400 | 1,410 | 1,400 | 1,410 | 4,000 | 12,789.10 |
| 1988-03-11 | 1,430 | 1,430 | 1,420 | 1,420 | 2,000 | 12,879.80 |
| 1988-03-10 | 1,450 | 1,480 | 1,450 | 1,450 | 8,000 | 13,151.90 |
| 1988-03-09 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 | 12,698.40 |
| 1988-03-08 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 12,244.90 |
| 1988-03-04 | 1,180 | 1,260 | 1,180 | 1,260 | 31,000 | 11,428.60 |
| 1988-03-03 | 1,180 | 1,180 | 1,180 | 1,180 | 8,000 | 10,702.90 |
| 1988-03-02 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 10,612.20 |
| 1988-03-01 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 10,612.20 |
| 1988-02-29 | 1,140 | 1,160 | 1,140 | 1,160 | 12,000 | 10,521.50 |
| 1988-02-26 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 10,430.80 |
| 1988-02-25 | 1,140 | 1,160 | 1,140 | 1,150 | 9,000 | 10,430.80 |
| 1988-02-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 10,430.80 |
| 1988-02-22 | 1,160 | 1,160 | 1,130 | 1,150 | 26,000 | 10,430.80 |
| 1988-02-19 | 1,130 | 1,170 | 1,130 | 1,130 | 42,000 | 10,249.40 |
| 1988-02-18 | 1,130 | 1,160 | 1,130 | 1,150 | 29,000 | 10,430.80 |
| 1988-02-17 | 1,120 | 1,130 | 1,120 | 1,130 | 19,000 | 10,249.40 |
| 1988-02-16 | 1,110 | 1,120 | 1,110 | 1,120 | 4,000 | 10,158.70 |
| 1988-02-15 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 10,068 |
| 1988-02-12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 10,158.70 |
| 1988-02-10 | 1,100 | 1,120 | 1,100 | 1,120 | 25,000 | 10,158.70 |
| 1988-02-09 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 10,068 |
| 1988-02-05 | 1,120 | 1,120 | 1,110 | 1,110 | 10,000 | 10,068 |
| 1988-02-04 | 1,100 | 1,130 | 1,100 | 1,130 | 19,000 | 10,249.40 |
| 1988-02-03 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 | 9,977.32 |
| 1988-02-02 | 1,120 | 1,120 | 1,100 | 1,100 | 11,000 | 9,977.32 |
| 1988-02-01 | 1,110 | 1,140 | 1,110 | 1,120 | 38,000 | 10,158.70 |
| 1988-01-30 | 1,100 | 1,120 | 1,100 | 1,120 | 74,000 | 10,158.70 |
| 1988-01-29 | 1,090 | 1,100 | 1,080 | 1,100 | 57,000 | 9,977.32 |
| 1988-01-28 | 1,090 | 1,090 | 1,080 | 1,080 | 12,000 | 9,795.92 |
| 1988-01-27 | 1,070 | 1,100 | 1,070 | 1,100 | 49,000 | 9,977.32 |
| 1988-01-26 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 9,614.51 |
| 1988-01-25 | 1,060 | 1,070 | 1,060 | 1,060 | 16,000 | 9,614.51 |
| 1988-01-23 | 1,060 | 1,070 | 1,060 | 1,070 | 13,000 | 9,705.22 |
| 1988-01-22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 9,614.51 |
| 1988-01-21 | 1,050 | 1,070 | 1,050 | 1,070 | 6,000 | 9,705.22 |
| 1988-01-19 | 1,090 | 1,090 | 1,050 | 1,050 | 11,000 | 9,523.81 |
| 1988-01-18 | 1,070 | 1,090 | 1,070 | 1,090 | 9,000 | 9,886.62 |
| 1988-01-14 | 1,050 | 1,060 | 1,050 | 1,050 | 13,000 | 9,523.81 |
| 1988-01-13 | 1,050 | 1,050 | 1,040 | 1,050 | 25,000 | 9,523.81 |
| 1988-01-12 | 1,030 | 1,040 | 1,030 | 1,040 | 12,000 | 9,433.11 |
| 1988-01-07 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 9,161 |
| 1988-01-06 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 9,161 |
| 1988-01-05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 9,342.40 |
| 1988-01-04 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 9,433.11 |
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
