8367 (株)南都銀行 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1996-12-26 | 755 | 760 | 755 | 760 | 2,000 | 7,600 |
| 1996-12-25 | 759 | 759 | 759 | 759 | 1,000 | 7,590 |
| 1996-12-24 | 745 | 745 | 745 | 745 | 2,000 | 7,450 |
| 1996-12-18 | 770 | 770 | 770 | 770 | 12,000 | 7,700 |
| 1996-12-17 | 770 | 770 | 770 | 770 | 4,000 | 7,700 |
| 1996-12-16 | 770 | 770 | 770 | 770 | 20,000 | 7,700 |
| 1996-12-12 | 769 | 769 | 769 | 769 | 5,000 | 7,690 |
| 1996-12-11 | 773 | 773 | 768 | 768 | 4,000 | 7,680 |
| 1996-12-05 | 767 | 767 | 767 | 767 | 5,000 | 7,670 |
| 1996-12-04 | 778 | 778 | 777 | 777 | 2,000 | 7,770 |
| 1996-12-02 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-11-29 | 768 | 780 | 768 | 780 | 27,000 | 7,800 |
| 1996-11-27 | 757 | 757 | 757 | 757 | 1,000 | 7,570 |
| 1996-11-25 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 1996-11-20 | 775 | 775 | 770 | 770 | 2,000 | 7,700 |
| 1996-11-15 | 770 | 770 | 769 | 769 | 5,000 | 7,690 |
| 1996-11-13 | 768 | 768 | 751 | 751 | 11,000 | 7,510 |
| 1996-11-12 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1996-11-08 | 762 | 762 | 762 | 762 | 3,000 | 7,620 |
| 1996-11-07 | 762 | 762 | 762 | 762 | 1,000 | 7,620 |
| 1996-11-01 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1996-10-31 | 749 | 755 | 749 | 755 | 2,000 | 7,550 |
| 1996-10-28 | 756 | 756 | 756 | 756 | 43,000 | 7,560 |
| 1996-10-25 | 756 | 756 | 751 | 754 | 3,000 | 7,540 |
| 1996-10-24 | 750 | 760 | 750 | 760 | 2,000 | 7,600 |
| 1996-10-22 | 760 | 760 | 757 | 757 | 4,000 | 7,570 |
| 1996-10-21 | 759 | 759 | 759 | 759 | 2,000 | 7,590 |
| 1996-10-15 | 751 | 751 | 751 | 751 | 1,000 | 7,510 |
| 1996-10-14 | 765 | 765 | 765 | 765 | 2,000 | 7,650 |
| 1996-10-09 | 765 | 766 | 765 | 766 | 12,000 | 7,660 |
| 1996-10-08 | 765 | 765 | 765 | 765 | 1,000 | 7,650 |
| 1996-10-04 | 766 | 766 | 766 | 766 | 2,000 | 7,660 |
| 1996-10-03 | 765 | 765 | 765 | 765 | 7,000 | 7,650 |
| 1996-09-30 | 765 | 765 | 765 | 765 | 10,000 | 7,650 |
| 1996-09-27 | 760 | 765 | 760 | 765 | 13,000 | 7,650 |
| 1996-09-26 | 760 | 760 | 760 | 760 | 7,000 | 7,600 |
| 1996-09-25 | 755 | 755 | 755 | 755 | 2,000 | 7,550 |
| 1996-09-24 | 755 | 755 | 755 | 755 | 3,000 | 7,550 |
| 1996-09-20 | 785 | 785 | 785 | 785 | 6,000 | 7,850 |
| 1996-09-17 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 1996-09-13 | 768 | 768 | 768 | 768 | 26,000 | 7,680 |
| 1996-09-12 | 770 | 770 | 769 | 769 | 2,000 | 7,690 |
| 1996-09-11 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1996-09-10 | 756 | 762 | 756 | 762 | 4,000 | 7,620 |
| 1996-09-09 | 750 | 750 | 749 | 749 | 2,000 | 7,490 |
| 1996-09-06 | 750 | 751 | 750 | 750 | 7,000 | 7,500 |
| 1996-09-04 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1996-09-03 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 1996-09-02 | 755 | 760 | 751 | 751 | 5,000 | 7,510 |
| 1996-08-30 | 749 | 750 | 748 | 750 | 16,000 | 7,500 |
| 1996-08-27 | 754 | 754 | 754 | 754 | 2,000 | 7,540 |
| 1996-08-23 | 754 | 754 | 754 | 754 | 2,000 | 7,540 |
| 1996-08-21 | 755 | 755 | 753 | 754 | 6,000 | 7,540 |
| 1996-08-19 | 755 | 755 | 753 | 753 | 29,000 | 7,530 |
| 1996-08-14 | 755 | 755 | 755 | 755 | 14,000 | 7,550 |
| 1996-08-13 | 752 | 755 | 752 | 755 | 40,000 | 7,550 |
| 1996-07-31 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1996-07-29 | 784 | 784 | 784 | 784 | 2,000 | 7,840 |
| 1996-07-25 | 784 | 784 | 784 | 784 | 2,000 | 7,840 |
| 1996-07-19 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1996-07-18 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-07-17 | 770 | 770 | 765 | 770 | 4,000 | 7,700 |
| 1996-06-14 | 781 | 783 | 781 | 782 | 63,000 | 7,820 |
| 1996-06-13 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1996-06-12 | 755 | 755 | 755 | 755 | 4,000 | 7,550 |
| 1996-06-11 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 1996-05-15 | 731 | 731 | 731 | 731 | 3,000 | 7,310 |
| 1996-05-14 | 731 | 731 | 731 | 731 | 2,000 | 7,310 |
| 1996-05-13 | 730 | 730 | 730 | 730 | 15,000 | 7,300 |
| 1996-05-02 | 796 | 796 | 796 | 796 | 7,000 | 7,960 |
| 1996-04-30 | 775 | 775 | 775 | 775 | 4,000 | 7,750 |
| 1996-04-26 | 785 | 785 | 785 | 785 | 100,000 | 7,850 |
| 1996-04-25 | 776 | 776 | 776 | 776 | 1,000 | 7,760 |
| 1996-04-24 | 767 | 767 | 767 | 767 | 3,000 | 7,670 |
| 1996-04-23 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1996-04-22 | 782 | 782 | 780 | 780 | 1,044,000 | 7,800 |
| 1996-04-18 | 761 | 776 | 761 | 776 | 3,000 | 7,760 |
| 1996-04-16 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1996-04-11 | 699 | 700 | 699 | 700 | 5,000 | 7,000 |
| 1996-04-08 | 694 | 694 | 694 | 694 | 3,000 | 6,940 |
| 1996-04-04 | 720 | 720 | 720 | 720 | 100,000 | 7,200 |
| 1996-03-26 | 694 | 694 | 694 | 694 | 7,000 | 6,940 |
| 1996-03-25 | 696 | 696 | 694 | 694 | 6,000 | 6,940 |
| 1996-03-21 | 697 | 697 | 693 | 697 | 16,000 | 6,970 |
| 1996-03-19 | 697 | 698 | 697 | 698 | 6,000 | 6,980 |
| 1996-03-18 | 698 | 698 | 698 | 698 | 1,000 | 6,980 |
| 1996-03-15 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1996-03-12 | 690 | 690 | 690 | 690 | 10,000 | 6,900 |
| 1996-03-08 | 720 | 720 | 720 | 720 | 39,000 | 7,200 |
| 1996-02-13 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1996-02-06 | 720 | 720 | 720 | 720 | 100,000 | 7,200 |
| 1996-01-30 | 724 | 724 | 724 | 724 | 1,000 | 7,240 |
| 1996-01-23 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1996-01-19 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 1996-01-16 | 717 | 717 | 717 | 717 | 2,000 | 7,170 |
| 1996-01-11 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1996-01-10 | 715 | 715 | 715 | 715 | 3,000 | 7,150 |
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
