8367 (株)南都銀行 の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-28 | 1,980 | 1,980 | 1,980 | 1,980 | 78,000 | 18,857.10 |
| 1989-12-18 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 20,000 |
| 1989-12-15 | 2,050 | 2,050 | 2,050 | 2,050 | 5,000 | 19,523.80 |
| 1989-12-14 | 2,050 | 2,050 | 2,050 | 2,050 | 6,000 | 19,523.80 |
| 1989-12-13 | 2,050 | 2,050 | 2,050 | 2,050 | 6,000 | 19,523.80 |
| 1989-12-07 | 1,900 | 1,980 | 1,900 | 1,980 | 17,000 | 18,857.10 |
| 1989-12-06 | 1,900 | 1,900 | 1,900 | 1,900 | 11,000 | 18,095.20 |
| 1989-11-30 | 1,790 | 1,790 | 1,790 | 1,790 | 4,000 | 17,047.60 |
| 1989-11-13 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 17,809.50 |
| 1989-11-08 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 17,619 |
| 1989-11-07 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 17,523.80 |
| 1989-11-06 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 17,523.80 |
| 1989-11-01 | 1,850 | 1,850 | 1,840 | 1,840 | 101,000 | 17,523.80 |
| 1989-10-26 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 17,904.80 |
| 1989-10-25 | 1,810 | 1,810 | 1,800 | 1,800 | 10,000 | 17,142.90 |
| 1989-10-23 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 17,142.90 |
| 1989-10-20 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 16,666.70 |
| 1989-10-19 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 16,571.40 |
| 1989-10-16 | 1,810 | 1,810 | 1,800 | 1,800 | 30,000 | 17,142.90 |
| 1989-10-11 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 | 17,238.10 |
| 1989-10-02 | 1,810 | 1,810 | 1,810 | 1,810 | 11,000 | 17,238.10 |
| 1989-09-29 | 1,710 | 1,830 | 1,710 | 1,830 | 5,000 | 17,428.60 |
| 1989-09-27 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,095.20 |
| 1989-09-21 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 15,904.80 |
| 1989-09-19 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 15,809.50 |
| 1989-09-12 | 1,630 | 1,630 | 1,630 | 1,630 | 22,000 | 15,523.80 |
| 1989-09-06 | 1,590 | 1,600 | 1,590 | 1,600 | 7,000 | 15,238.10 |
| 1989-09-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 15,238.10 |
| 1989-08-31 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 15,238.10 |
| 1989-08-30 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 14,952.40 |
| 1989-08-29 | 1,550 | 1,560 | 1,550 | 1,560 | 12,000 | 14,857.10 |
| 1989-08-25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 14,761.90 |
| 1989-08-21 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 14,381 |
| 1989-08-18 | 1,510 | 1,510 | 1,500 | 1,510 | 20,000 | 14,381 |
| 1989-08-16 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,190.50 |
| 1989-08-09 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 13,714.30 |
| 1989-08-03 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 13,428.60 |
| 1989-08-02 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 13,619 |
| 1989-07-27 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 13,809.50 |
| 1989-07-26 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 13,809.50 |
| 1989-07-21 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 13,523.80 |
| 1989-07-17 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 13,428.60 |
| 1989-07-14 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 13,428.60 |
| 1989-07-13 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 13,619 |
| 1989-07-12 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 13,428.60 |
| 1989-07-10 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 13,428.60 |
| 1989-07-03 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 13,428.60 |
| 1989-06-29 | 1,400 | 1,430 | 1,400 | 1,410 | 36,000 | 13,428.60 |
| 1989-06-28 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 13,428.60 |
| 1989-06-27 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 13,428.60 |
| 1989-06-23 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 | 13,428.60 |
| 1989-06-22 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 13,333.30 |
| 1989-06-21 | 1,390 | 1,400 | 1,390 | 1,400 | 15,000 | 13,333.30 |
| 1989-06-20 | 1,400 | 1,400 | 1,390 | 1,400 | 26,000 | 13,333.30 |
| 1989-06-19 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 13,142.90 |
| 1989-06-14 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 13,142.90 |
| 1989-06-13 | 1,380 | 1,380 | 1,370 | 1,370 | 30,000 | 13,047.60 |
| 1989-06-12 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,047.60 |
| 1989-06-05 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,142.90 |
| 1989-06-02 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,142.90 |
| 1989-05-31 | 1,380 | 1,380 | 1,380 | 1,380 | 80,000 | 13,142.90 |
| 1989-05-30 | 1,380 | 1,380 | 1,380 | 1,380 | 31,000 | 13,142.90 |
| 1989-05-25 | 1,370 | 1,380 | 1,370 | 1,380 | 4,000 | 13,142.90 |
| 1989-05-19 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,047.60 |
| 1989-05-12 | 1,390 | 1,390 | 1,390 | 1,390 | 6,000 | 13,238.10 |
| 1989-05-11 | 1,410 | 1,410 | 1,400 | 1,400 | 34,000 | 13,333.30 |
| 1989-05-10 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 13,333.30 |
| 1989-05-02 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 12,952.40 |
| 1989-04-26 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 12,857.10 |
| 1989-04-20 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 12,952.40 |
| 1989-04-19 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 12,857.10 |
| 1989-04-18 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 12,857.10 |
| 1989-04-13 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 13,238.10 |
| 1989-04-12 | 1,380 | 1,380 | 1,360 | 1,380 | 7,000 | 13,142.90 |
| 1989-04-11 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,142.90 |
| 1989-04-05 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,142.90 |
| 1989-03-29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 12,857.10 |
| 1989-03-22 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 13,047.60 |
| 1989-03-13 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 13,428.60 |
| 1989-03-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 13,333.30 |
| 1989-02-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 13,333.30 |
| 1989-02-23 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 | 13,428.60 |
| 1989-02-17 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 13,333.30 |
| 1989-02-16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 13,333.30 |
| 1989-02-15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 13,333.30 |
| 1989-02-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 13,333.30 |
| 1989-02-13 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 12,952.40 |
| 1989-02-08 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 12,952.40 |
| 1989-02-02 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 12,857.10 |
| 1989-01-31 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 12,857.10 |
| 1989-01-25 | 1,360 | 1,360 | 1,360 | 1,360 | 7,000 | 12,952.40 |
| 1989-01-23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 12,857.10 |
| 1989-01-20 | 1,350 | 1,350 | 1,350 | 1,350 | 23,000 | 12,857.10 |
| 1989-01-19 | 1,340 | 1,350 | 1,330 | 1,350 | 34,000 | 12,857.10 |
| 1989-01-18 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 12,761.90 |
| 1989-01-17 | 1,300 | 1,340 | 1,300 | 1,340 | 15,000 | 12,761.90 |
| 1989-01-13 | 1,300 | 1,330 | 1,300 | 1,320 | 16,000 | 12,571.40 |
| 1989-01-12 | 1,330 | 1,330 | 1,300 | 1,300 | 3,000 | 12,381 |
| 1989-01-11 | 1,320 | 1,330 | 1,320 | 1,320 | 15,000 | 12,571.40 |
| 1989-01-10 | 1,310 | 1,320 | 1,310 | 1,320 | 3,000 | 12,571.40 |
| 1989-01-09 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 12,571.40 |
| 1989-01-06 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 12,666.70 |
| 1989-01-05 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 12,666.70 |
| 1989-01-04 | 1,350 | 1,350 | 1,340 | 1,340 | 6,000 | 12,761.90 |
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
