8367 (株)南都銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 665 | 670 | 665 | 670 | 70,000 | 6,700 |
| 1997-12-29 | 658 | 658 | 655 | 655 | 5,000 | 6,550 |
| 1997-12-26 | 665 | 665 | 665 | 665 | 55,000 | 6,650 |
| 1997-12-25 | 660 | 668 | 660 | 667 | 49,000 | 6,670 |
| 1997-12-24 | 670 | 670 | 668 | 668 | 219,000 | 6,680 |
| 1997-12-22 | 665 | 672 | 661 | 670 | 74,000 | 6,700 |
| 1997-12-19 | 679 | 679 | 670 | 670 | 31,000 | 6,700 |
| 1997-12-18 | 679 | 688 | 679 | 684 | 64,000 | 6,840 |
| 1997-12-17 | 680 | 690 | 680 | 683 | 155,000 | 6,830 |
| 1997-12-16 | 685 | 695 | 685 | 695 | 6,000 | 6,950 |
| 1997-12-15 | 670 | 670 | 666 | 669 | 15,000 | 6,690 |
| 1997-12-12 | 681 | 681 | 669 | 669 | 150,000 | 6,690 |
| 1997-12-11 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1997-12-09 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1997-12-08 | 660 | 665 | 660 | 665 | 7,000 | 6,650 |
| 1997-12-03 | 666 | 666 | 666 | 666 | 1,000 | 6,660 |
| 1997-12-01 | 645 | 645 | 645 | 645 | 10,000 | 6,450 |
| 1997-11-26 | 645 | 645 | 640 | 640 | 25,000 | 6,400 |
| 1997-11-25 | 650 | 650 | 645 | 645 | 22,000 | 6,450 |
| 1997-11-21 | 665 | 665 | 659 | 659 | 12,000 | 6,590 |
| 1997-11-20 | 655 | 655 | 650 | 655 | 56,000 | 6,550 |
| 1997-11-19 | 665 | 665 | 654 | 654 | 8,000 | 6,540 |
| 1997-11-18 | 675 | 675 | 675 | 675 | 10,000 | 6,750 |
| 1997-11-17 | 650 | 678 | 650 | 671 | 141,000 | 6,710 |
| 1997-11-11 | 646 | 646 | 646 | 646 | 1,000 | 6,460 |
| 1997-11-07 | 665 | 665 | 650 | 655 | 9,000 | 6,550 |
| 1997-10-31 | 656 | 656 | 656 | 656 | 1,000 | 6,560 |
| 1997-10-30 | 655 | 655 | 655 | 655 | 3,000 | 6,550 |
| 1997-10-29 | 655 | 655 | 655 | 655 | 8,000 | 6,550 |
| 1997-10-27 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1997-10-21 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1997-10-20 | 643 | 643 | 643 | 643 | 10,000 | 6,430 |
| 1997-10-17 | 635 | 640 | 635 | 640 | 4,000 | 6,400 |
| 1997-10-16 | 635 | 649 | 635 | 649 | 10,000 | 6,490 |
| 1997-10-15 | 630 | 630 | 630 | 630 | 6,000 | 6,300 |
| 1997-10-14 | 617 | 617 | 617 | 617 | 7,000 | 6,170 |
| 1997-10-02 | 616 | 616 | 613 | 615 | 22,000 | 6,150 |
| 1997-10-01 | 616 | 618 | 616 | 616 | 8,000 | 6,160 |
| 1997-09-24 | 675 | 675 | 675 | 675 | 4,000 | 6,750 |
| 1997-09-19 | 666 | 678 | 666 | 678 | 2,000 | 6,780 |
| 1997-09-17 | 657 | 659 | 652 | 655 | 16,000 | 6,550 |
| 1997-09-16 | 652 | 652 | 652 | 652 | 1,000 | 6,520 |
| 1997-09-12 | 652 | 652 | 635 | 635 | 56,000 | 6,350 |
| 1997-09-11 | 645 | 645 | 640 | 640 | 6,000 | 6,400 |
| 1997-09-10 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1997-09-08 | 660 | 660 | 660 | 660 | 5,000 | 6,600 |
| 1997-09-04 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1997-09-03 | 660 | 660 | 660 | 660 | 17,000 | 6,600 |
| 1997-09-01 | 647 | 647 | 647 | 647 | 2,000 | 6,470 |
| 1997-08-29 | 650 | 650 | 650 | 650 | 7,000 | 6,500 |
| 1997-08-28 | 650 | 650 | 650 | 650 | 6,000 | 6,500 |
| 1997-08-26 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1997-08-22 | 659 | 659 | 657 | 657 | 6,000 | 6,570 |
| 1997-08-21 | 665 | 665 | 665 | 665 | 4,000 | 6,650 |
| 1997-08-20 | 674 | 674 | 655 | 655 | 5,000 | 6,550 |
| 1997-08-19 | 678 | 678 | 676 | 676 | 12,000 | 6,760 |
| 1997-08-15 | 664 | 664 | 664 | 664 | 1,000 | 6,640 |
| 1997-08-14 | 677 | 677 | 677 | 677 | 4,000 | 6,770 |
| 1997-08-13 | 675 | 675 | 675 | 675 | 3,000 | 6,750 |
| 1997-08-12 | 676 | 676 | 676 | 676 | 1,000 | 6,760 |
| 1997-08-11 | 676 | 677 | 665 | 665 | 3,000 | 6,650 |
| 1997-08-08 | 676 | 676 | 676 | 676 | 4,000 | 6,760 |
| 1997-08-07 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1997-08-05 | 684 | 684 | 684 | 684 | 6,000 | 6,840 |
| 1997-08-04 | 684 | 684 | 681 | 684 | 4,000 | 6,840 |
| 1997-07-31 | 694 | 694 | 683 | 684 | 6,000 | 6,840 |
| 1997-07-30 | 694 | 694 | 694 | 694 | 3,000 | 6,940 |
| 1997-07-24 | 697 | 697 | 697 | 697 | 1,000 | 6,970 |
| 1997-07-16 | 713 | 713 | 697 | 697 | 15,000 | 6,970 |
| 1997-07-07 | 693 | 720 | 693 | 720 | 4,000 | 7,200 |
| 1997-07-02 | 696 | 696 | 695 | 695 | 6,000 | 6,950 |
| 1997-07-01 | 707 | 711 | 690 | 690 | 36,000 | 6,900 |
| 1997-06-30 | 715 | 719 | 707 | 708 | 15,000 | 7,080 |
| 1997-06-27 | 716 | 716 | 715 | 715 | 5,000 | 7,150 |
| 1997-06-26 | 716 | 716 | 716 | 716 | 4,000 | 7,160 |
| 1997-06-24 | 705 | 705 | 705 | 705 | 4,000 | 7,050 |
| 1997-06-23 | 685 | 685 | 685 | 685 | 18,000 | 6,850 |
| 1997-06-18 | 729 | 729 | 729 | 729 | 1,000 | 7,290 |
| 1997-06-13 | 749 | 749 | 749 | 749 | 30,000 | 7,490 |
| 1997-06-12 | 749 | 749 | 745 | 749 | 10,000 | 7,490 |
| 1997-06-11 | 745 | 750 | 745 | 750 | 7,000 | 7,500 |
| 1997-06-10 | 741 | 741 | 741 | 741 | 1,000 | 7,410 |
| 1997-06-09 | 735 | 735 | 735 | 735 | 2,000 | 7,350 |
| 1997-06-06 | 734 | 734 | 734 | 734 | 3,000 | 7,340 |
| 1997-06-05 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1997-06-04 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1997-06-03 | 735 | 735 | 735 | 735 | 2,000 | 7,350 |
| 1997-05-22 | 733 | 734 | 733 | 734 | 8,000 | 7,340 |
| 1997-05-21 | 741 | 741 | 736 | 736 | 15,000 | 7,360 |
| 1997-05-20 | 750 | 750 | 741 | 741 | 6,000 | 7,410 |
| 1997-05-19 | 752 | 755 | 745 | 752 | 9,000 | 7,520 |
| 1997-05-16 | 752 | 752 | 752 | 752 | 5,000 | 7,520 |
| 1997-05-13 | 744 | 754 | 744 | 745 | 10,000 | 7,450 |
| 1997-05-12 | 740 | 745 | 740 | 745 | 9,000 | 7,450 |
| 1997-05-09 | 709 | 709 | 709 | 709 | 1,000 | 7,090 |
| 1997-05-08 | 709 | 709 | 709 | 709 | 1,000 | 7,090 |
| 1997-05-07 | 744 | 744 | 705 | 705 | 3,000 | 7,050 |
| 1997-05-06 | 740 | 750 | 740 | 750 | 17,000 | 7,500 |
| 1997-05-02 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1997-05-01 | 750 | 750 | 750 | 750 | 10,000 | 7,500 |
| 1997-04-28 | 720 | 720 | 711 | 711 | 15,000 | 7,110 |
| 1997-04-25 | 728 | 728 | 728 | 728 | 41,000 | 7,280 |
| 1997-04-24 | 725 | 730 | 725 | 730 | 4,000 | 7,300 |
| 1997-04-23 | 720 | 725 | 720 | 725 | 7,000 | 7,250 |
| 1997-04-21 | 730 | 730 | 729 | 729 | 6,000 | 7,290 |
| 1997-04-18 | 726 | 730 | 720 | 730 | 10,000 | 7,300 |
| 1997-04-17 | 713 | 713 | 713 | 713 | 4,000 | 7,130 |
| 1997-04-16 | 711 | 713 | 706 | 713 | 47,000 | 7,130 |
| 1997-04-15 | 705 | 707 | 703 | 706 | 30,000 | 7,060 |
| 1997-04-14 | 700 | 705 | 700 | 705 | 2,000 | 7,050 |
| 1997-04-11 | 681 | 681 | 681 | 681 | 11,000 | 6,810 |
| 1997-04-10 | 700 | 700 | 697 | 697 | 8,000 | 6,970 |
| 1997-04-08 | 700 | 706 | 700 | 706 | 8,000 | 7,060 |
| 1997-04-07 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1997-04-04 | 694 | 700 | 694 | 700 | 6,000 | 7,000 |
| 1997-04-03 | 699 | 700 | 699 | 700 | 8,000 | 7,000 |
| 1997-04-02 | 693 | 699 | 693 | 699 | 5,000 | 6,990 |
| 1997-04-01 | 694 | 694 | 694 | 694 | 5,000 | 6,940 |
| 1997-03-27 | 692 | 693 | 692 | 693 | 2,000 | 6,930 |
| 1997-03-26 | 695 | 695 | 695 | 695 | 3,000 | 6,950 |
| 1997-03-25 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1997-03-24 | 715 | 715 | 715 | 715 | 18,000 | 7,150 |
| 1997-03-18 | 715 | 715 | 715 | 715 | 4,000 | 7,150 |
| 1997-03-14 | 695 | 695 | 695 | 695 | 10,000 | 6,950 |
| 1997-03-11 | 698 | 698 | 698 | 698 | 2,000 | 6,980 |
| 1997-03-05 | 728 | 728 | 728 | 728 | 5,000 | 7,280 |
| 1997-03-04 | 729 | 729 | 728 | 728 | 2,000 | 7,280 |
| 1997-03-03 | 729 | 729 | 729 | 729 | 3,000 | 7,290 |
| 1997-02-28 | 717 | 725 | 717 | 725 | 5,000 | 7,250 |
| 1997-02-21 | 715 | 715 | 715 | 715 | 1,000 | 7,150 |
| 1997-02-19 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1997-02-05 | 691 | 692 | 691 | 692 | 5,000 | 6,920 |
| 1997-01-31 | 708 | 708 | 708 | 708 | 1,000 | 7,080 |
| 1997-01-30 | 689 | 689 | 688 | 688 | 2,000 | 6,880 |
| 1997-01-28 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1997-01-27 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1997-01-24 | 685 | 695 | 685 | 695 | 5,000 | 6,950 |
| 1997-01-21 | 706 | 706 | 706 | 706 | 1,000 | 7,060 |
| 1997-01-20 | 714 | 714 | 713 | 714 | 6,000 | 7,140 |
| 1997-01-14 | 710 | 715 | 710 | 715 | 4,000 | 7,150 |
| 1997-01-13 | 705 | 720 | 704 | 720 | 16,000 | 7,200 |
| 1997-01-10 | 750 | 750 | 735 | 745 | 15,000 | 7,450 |
| 1997-01-09 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1997-01-08 | 749 | 749 | 740 | 740 | 2,000 | 7,400 |
| 1997-01-06 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
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
