8367 (株)南都銀行 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-19 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 14,000 |
| 1990-12-13 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 14,000 |
| 1990-12-11 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 13,500 |
| 1990-11-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1990-11-15 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 14,900 |
| 1990-11-14 | 1,500 | 1,500 | 1,480 | 1,480 | 6,000 | 14,800 |
| 1990-11-13 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1990-11-09 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 14,000 |
| 1990-11-01 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1990-10-24 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1990-10-11 | 1,400 | 1,400 | 1,400 | 1,400 | 24,000 | 14,000 |
| 1990-10-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 14,000 |
| 1990-09-20 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 16,600 |
| 1990-09-10 | 1,670 | 1,670 | 1,670 | 1,670 | 6,000 | 16,700 |
| 1990-09-06 | 1,670 | 1,670 | 1,670 | 1,670 | 5,000 | 16,700 |
| 1990-08-30 | 1,670 | 1,670 | 1,660 | 1,670 | 3,000 | 16,700 |
| 1990-08-29 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 16,700 |
| 1990-08-24 | 1,680 | 1,680 | 1,670 | 1,670 | 12,000 | 16,700 |
| 1990-08-13 | 1,690 | 1,690 | 1,690 | 1,690 | 6,000 | 16,900 |
| 1990-08-07 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 16,200 |
| 1990-08-03 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 16,700 |
| 1990-08-01 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1990-07-31 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1990-07-30 | 1,710 | 1,710 | 1,670 | 1,670 | 14,000 | 16,700 |
| 1990-07-27 | 1,710 | 1,710 | 1,710 | 1,710 | 5,000 | 17,100 |
| 1990-07-26 | 1,730 | 1,730 | 1,710 | 1,710 | 6,000 | 17,100 |
| 1990-07-25 | 1,690 | 1,710 | 1,690 | 1,710 | 6,000 | 17,100 |
| 1990-07-24 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 16,800 |
| 1990-07-23 | 1,710 | 1,710 | 1,680 | 1,680 | 8,000 | 16,800 |
| 1990-07-16 | 1,910 | 1,920 | 1,900 | 1,900 | 11,000 | 19,000 |
| 1990-07-13 | 1,900 | 1,910 | 1,900 | 1,910 | 5,000 | 19,100 |
| 1990-07-11 | 1,830 | 1,830 | 1,830 | 1,830 | 17,000 | 18,300 |
| 1990-07-06 | 1,870 | 1,870 | 1,870 | 1,870 | 18,000 | 18,700 |
| 1990-07-04 | 1,890 | 1,890 | 1,880 | 1,880 | 2,000 | 18,800 |
| 1990-07-03 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 18,800 |
| 1990-07-02 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 18,700 |
| 1990-06-27 | 1,890 | 1,890 | 1,890 | 1,890 | 3,000 | 18,900 |
| 1990-06-26 | 1,900 | 1,900 | 1,890 | 1,900 | 23,000 | 19,000 |
| 1990-06-25 | 1,900 | 1,900 | 1,900 | 1,900 | 7,000 | 19,000 |
| 1990-06-22 | 1,900 | 1,900 | 1,880 | 1,900 | 25,000 | 19,000 |
| 1990-06-20 | 1,900 | 1,900 | 1,890 | 1,890 | 53,000 | 18,900 |
| 1990-06-19 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 18,500 |
| 1990-06-18 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 18,800 |
| 1990-06-14 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 19,000 |
| 1990-06-13 | 1,890 | 1,900 | 1,880 | 1,900 | 20,000 | 19,000 |
| 1990-06-12 | 1,880 | 1,880 | 1,840 | 1,840 | 3,000 | 18,400 |
| 1990-06-08 | 1,880 | 1,880 | 1,870 | 1,870 | 25,000 | 18,700 |
| 1990-06-01 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 19,000 |
| 1990-05-31 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 19,000 |
| 1990-05-29 | 1,890 | 1,890 | 1,850 | 1,850 | 3,000 | 18,500 |
| 1990-05-28 | 1,900 | 1,910 | 1,900 | 1,900 | 11,000 | 19,000 |
| 1990-05-25 | 1,830 | 1,840 | 1,830 | 1,840 | 9,000 | 18,400 |
| 1990-05-24 | 1,830 | 1,830 | 1,830 | 1,830 | 13,000 | 18,300 |
| 1990-05-23 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 18,300 |
| 1990-05-16 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 18,300 |
| 1990-05-11 | 1,830 | 1,830 | 1,830 | 1,830 | 14,000 | 18,300 |
| 1990-05-02 | 1,810 | 1,820 | 1,810 | 1,820 | 2,000 | 18,200 |
| 1990-04-25 | 1,900 | 1,900 | 1,900 | 1,900 | 20,000 | 19,000 |
| 1990-04-19 | 1,930 | 1,950 | 1,930 | 1,950 | 11,000 | 19,500 |
| 1990-04-18 | 1,890 | 1,930 | 1,890 | 1,930 | 13,000 | 19,300 |
| 1990-04-16 | 1,880 | 1,880 | 1,880 | 1,880 | 100,000 | 18,800 |
| 1990-04-12 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 18,500 |
| 1990-04-06 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 16,400 |
| 1990-04-04 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 16,400 |
| 1990-03-27 | 1,640 | 1,640 | 1,630 | 1,640 | 3,000 | 16,400 |
| 1990-03-23 | 1,850 | 1,870 | 1,850 | 1,870 | 4,000 | 17,809.50 |
| 1990-03-22 | 1,850 | 1,850 | 1,850 | 1,850 | 8,000 | 17,619 |
| 1990-03-16 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 18,095.20 |
| 1990-03-14 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 18,381 |
| 1990-03-13 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 18,666.70 |
| 1990-03-12 | 2,000 | 2,000 | 1,950 | 2,000 | 206,000 | 19,047.60 |
| 1990-03-09 | 1,890 | 2,000 | 1,890 | 2,000 | 47,000 | 19,047.60 |
| 1990-03-05 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 18,666.70 |
| 1990-02-27 | 1,850 | 1,870 | 1,850 | 1,870 | 4,000 | 17,809.50 |
| 1990-02-22 | 1,970 | 1,970 | 1,970 | 1,970 | 13,000 | 18,761.90 |
| 1990-02-20 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 19,619 |
| 1990-02-19 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 19,428.60 |
| 1990-02-08 | 2,200 | 2,200 | 2,200 | 2,200 | 6,000 | 20,952.40 |
| 1990-02-07 | 2,230 | 2,230 | 2,230 | 2,230 | 12,000 | 21,238.10 |
| 1990-02-06 | 2,190 | 2,190 | 2,190 | 2,190 | 20,000 | 20,857.10 |
| 1990-02-02 | 2,050 | 2,050 | 2,050 | 2,050 | 10,000 | 19,523.80 |
| 1990-01-31 | 1,880 | 1,880 | 1,880 | 1,880 | 4,000 | 17,904.80 |
| 1990-01-24 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 17,142.90 |
| 1990-01-11 | 2,000 | 2,000 | 2,000 | 2,000 | 8,000 | 19,047.60 |
| 1990-01-10 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 18,952.40 |
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
