8367 (株)南都銀行 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-22 | 583 | 583 | 583 | 583 | 1,000 | 5,830 |
| 1998-12-15 | 588 | 588 | 588 | 588 | 2,000 | 5,880 |
| 1998-12-14 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 1998-12-11 | 585 | 585 | 585 | 585 | 81,000 | 5,850 |
| 1998-12-08 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1998-11-30 | 586 | 586 | 585 | 585 | 2,000 | 5,850 |
| 1998-11-26 | 580 | 580 | 580 | 580 | 5,000 | 5,800 |
| 1998-11-20 | 566 | 568 | 566 | 568 | 2,000 | 5,680 |
| 1998-11-13 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 1998-11-04 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 1998-10-23 | 472 | 475 | 460 | 460 | 3,000 | 4,600 |
| 1998-10-22 | 495 | 496 | 480 | 480 | 20,000 | 4,800 |
| 1998-10-21 | 492 | 498 | 492 | 498 | 8,000 | 4,980 |
| 1998-10-19 | 492 | 493 | 492 | 493 | 2,000 | 4,930 |
| 1998-10-14 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1998-10-08 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1998-10-06 | 512 | 512 | 512 | 512 | 5,000 | 5,120 |
| 1998-10-02 | 535 | 535 | 535 | 535 | 5,000 | 5,350 |
| 1998-09-28 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1998-09-25 | 555 | 555 | 552 | 552 | 2,000 | 5,520 |
| 1998-09-17 | 545 | 555 | 545 | 555 | 3,000 | 5,550 |
| 1998-09-14 | 580 | 580 | 580 | 580 | 7,000 | 5,800 |
| 1998-09-11 | 586 | 586 | 567 | 567 | 92,000 | 5,670 |
| 1998-09-09 | 587 | 587 | 587 | 587 | 7,000 | 5,870 |
| 1998-09-08 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1998-09-01 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 1998-08-31 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 1998-08-28 | 535 | 535 | 525 | 525 | 5,000 | 5,250 |
| 1998-08-27 | 564 | 564 | 555 | 555 | 4,000 | 5,550 |
| 1998-08-26 | 565 | 565 | 564 | 565 | 8,000 | 5,650 |
| 1998-08-20 | 566 | 566 | 566 | 566 | 2,000 | 5,660 |
| 1998-08-17 | 570 | 570 | 564 | 564 | 6,000 | 5,640 |
| 1998-07-30 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1998-07-27 | 586 | 586 | 586 | 586 | 1,000 | 5,860 |
| 1998-07-24 | 596 | 596 | 596 | 596 | 1,000 | 5,960 |
| 1998-07-21 | 615 | 616 | 605 | 615 | 12,000 | 6,150 |
| 1998-07-16 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1998-07-10 | 593 | 593 | 593 | 593 | 1,000 | 5,930 |
| 1998-06-30 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1998-06-26 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1998-06-18 | 590 | 595 | 590 | 595 | 3,000 | 5,950 |
| 1998-06-16 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1998-06-12 | 571 | 578 | 571 | 576 | 162,000 | 5,760 |
| 1998-06-11 | 582 | 582 | 581 | 581 | 5,000 | 5,810 |
| 1998-06-01 | 584 | 597 | 584 | 597 | 2,000 | 5,970 |
| 1998-05-27 | 575 | 575 | 574 | 575 | 3,000 | 5,750 |
| 1998-05-22 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 1998-05-21 | 596 | 597 | 596 | 597 | 2,000 | 5,970 |
| 1998-05-18 | 565 | 567 | 565 | 567 | 4,000 | 5,670 |
| 1998-05-15 | 570 | 570 | 565 | 565 | 3,000 | 5,650 |
| 1998-05-14 | 576 | 576 | 575 | 575 | 2,000 | 5,750 |
| 1998-05-13 | 576 | 576 | 576 | 576 | 2,000 | 5,760 |
| 1998-05-12 | 586 | 586 | 585 | 585 | 3,000 | 5,850 |
| 1998-05-11 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1998-05-07 | 595 | 595 | 584 | 584 | 17,000 | 5,840 |
| 1998-05-01 | 590 | 590 | 576 | 584 | 6,000 | 5,840 |
| 1998-04-30 | 595 | 595 | 584 | 590 | 5,000 | 5,900 |
| 1998-04-28 | 595 | 595 | 595 | 595 | 7,000 | 5,950 |
| 1998-04-27 | 595 | 595 | 595 | 595 | 5,000 | 5,950 |
| 1998-04-20 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1998-04-17 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1998-04-15 | 604 | 604 | 604 | 604 | 1,000 | 6,040 |
| 1998-04-14 | 602 | 602 | 602 | 602 | 2,000 | 6,020 |
| 1998-04-13 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1998-04-09 | 636 | 636 | 636 | 636 | 1,000 | 6,360 |
| 1998-04-08 | 648 | 655 | 648 | 655 | 10,000 | 6,550 |
| 1998-04-07 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1998-04-06 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1998-04-02 | 682 | 682 | 665 | 665 | 6,000 | 6,650 |
| 1998-04-01 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1998-03-31 | 645 | 658 | 645 | 658 | 3,000 | 6,580 |
| 1998-03-30 | 645 | 645 | 645 | 645 | 1,000 | 6,450 |
| 1998-03-26 | 615 | 649 | 615 | 649 | 6,000 | 6,490 |
| 1998-03-23 | 580 | 580 | 577 | 577 | 55,000 | 5,770 |
| 1998-03-16 | 583 | 583 | 583 | 583 | 1,000 | 5,830 |
| 1998-03-13 | 577 | 585 | 575 | 585 | 30,000 | 5,850 |
| 1998-03-05 | 581 | 581 | 581 | 581 | 298,000 | 5,810 |
| 1998-03-04 | 590 | 590 | 582 | 583 | 5,000 | 5,830 |
| 1998-03-03 | 590 | 591 | 583 | 591 | 7,000 | 5,910 |
| 1998-03-02 | 592 | 593 | 592 | 593 | 2,000 | 5,930 |
| 1998-02-23 | 604 | 604 | 591 | 591 | 3,000 | 5,910 |
| 1998-02-19 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1998-02-17 | 624 | 630 | 624 | 630 | 2,000 | 6,300 |
| 1998-02-13 | 642 | 642 | 642 | 642 | 1,000 | 6,420 |
| 1998-02-03 | 649 | 649 | 649 | 649 | 1,000 | 6,490 |
| 1998-02-02 | 635 | 635 | 626 | 627 | 9,000 | 6,270 |
| 1998-01-30 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1998-01-29 | 640 | 641 | 640 | 640 | 4,000 | 6,400 |
| 1998-01-27 | 653 | 653 | 649 | 649 | 3,000 | 6,490 |
| 1998-01-26 | 650 | 654 | 650 | 654 | 8,000 | 6,540 |
| 1998-01-23 | 647 | 648 | 647 | 648 | 2,000 | 6,480 |
| 1998-01-22 | 645 | 645 | 636 | 636 | 3,000 | 6,360 |
| 1998-01-21 | 653 | 653 | 649 | 649 | 3,000 | 6,490 |
| 1998-01-20 | 652 | 653 | 652 | 653 | 3,000 | 6,530 |
| 1998-01-19 | 653 | 653 | 652 | 652 | 3,000 | 6,520 |
| 1998-01-16 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1998-01-14 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1998-01-13 | 650 | 650 | 650 | 650 | 60,000 | 6,500 |
| 1998-01-08 | 659 | 659 | 659 | 659 | 4,000 | 6,590 |
| 1998-01-07 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1998-01-06 | 665 | 665 | 660 | 665 | 34,000 | 6,650 |
| 1998-01-05 | 665 | 667 | 665 | 665 | 52,000 | 6,650 |
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
