8367 (株)南都銀行 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-20 | 770 | 800 | 770 | 800 | 3,000 | 8,000 |
| 1999-12-17 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1999-12-16 | 790 | 790 | 790 | 790 | 5,000 | 7,900 |
| 1999-12-15 | 800 | 800 | 790 | 790 | 7,000 | 7,900 |
| 1999-12-13 | 800 | 810 | 800 | 810 | 10,000 | 8,100 |
| 1999-12-10 | 800 | 800 | 800 | 800 | 146,000 | 8,000 |
| 1999-12-08 | 815 | 815 | 815 | 815 | 2,000 | 8,150 |
| 1999-12-07 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1999-12-06 | 797 | 799 | 797 | 799 | 3,000 | 7,990 |
| 1999-12-03 | 830 | 830 | 797 | 797 | 4,000 | 7,970 |
| 1999-12-02 | 822 | 842 | 822 | 842 | 4,000 | 8,420 |
| 1999-12-01 | 822 | 822 | 822 | 822 | 1,000 | 8,220 |
| 1999-11-22 | 802 | 802 | 802 | 802 | 1,000 | 8,020 |
| 1999-11-19 | 805 | 810 | 802 | 802 | 7,000 | 8,020 |
| 1999-11-17 | 800 | 802 | 800 | 802 | 8,000 | 8,020 |
| 1999-11-11 | 800 | 800 | 800 | 800 | 9,000 | 8,000 |
| 1999-11-10 | 790 | 793 | 790 | 793 | 6,000 | 7,930 |
| 1999-11-08 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1999-11-02 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1999-10-29 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1999-10-25 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 1999-10-21 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 1999-10-20 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 1999-10-14 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1999-10-13 | 761 | 761 | 761 | 761 | 2,000 | 7,610 |
| 1999-10-12 | 761 | 761 | 761 | 761 | 1,000 | 7,610 |
| 1999-10-05 | 730 | 742 | 730 | 742 | 9,000 | 7,420 |
| 1999-10-04 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1999-10-01 | 764 | 764 | 749 | 750 | 4,000 | 7,500 |
| 1999-09-30 | 760 | 762 | 760 | 762 | 2,000 | 7,620 |
| 1999-09-29 | 710 | 750 | 710 | 741 | 3,000 | 7,410 |
| 1999-09-24 | 652 | 652 | 642 | 642 | 5,000 | 6,420 |
| 1999-09-20 | 742 | 742 | 742 | 742 | 2,000 | 7,420 |
| 1999-09-17 | 742 | 742 | 742 | 742 | 1,000 | 7,420 |
| 1999-09-14 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1999-09-13 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1999-09-10 | 709 | 709 | 680 | 680 | 113,000 | 6,800 |
| 1999-08-31 | 660 | 661 | 660 | 661 | 4,000 | 6,610 |
| 1999-08-18 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1999-08-09 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1999-07-30 | 650 | 650 | 640 | 640 | 3,000 | 6,400 |
| 1999-07-28 | 630 | 650 | 630 | 650 | 4,000 | 6,500 |
| 1999-07-27 | 629 | 629 | 629 | 629 | 1,000 | 6,290 |
| 1999-07-19 | 628 | 628 | 628 | 628 | 1,000 | 6,280 |
| 1999-07-15 | 600 | 610 | 590 | 610 | 3,000 | 6,100 |
| 1999-07-09 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1999-06-24 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1999-06-18 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1999-06-15 | 647 | 650 | 647 | 650 | 20,000 | 6,500 |
| 1999-06-11 | 697 | 697 | 697 | 697 | 169,000 | 6,970 |
| 1999-06-08 | 607 | 607 | 607 | 607 | 1,000 | 6,070 |
| 1999-06-04 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1999-06-01 | 598 | 598 | 598 | 598 | 2,000 | 5,980 |
| 1999-05-27 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1999-05-19 | 596 | 596 | 596 | 596 | 4,000 | 5,960 |
| 1999-05-07 | 600 | 605 | 600 | 605 | 5,000 | 6,050 |
| 1999-04-30 | 608 | 608 | 608 | 608 | 1,000 | 6,080 |
| 1999-04-13 | 648 | 648 | 648 | 648 | 1,000 | 6,480 |
| 1999-03-18 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1999-03-12 | 670 | 670 | 670 | 670 | 41,000 | 6,700 |
| 1999-03-05 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1999-02-26 | 585 | 585 | 585 | 585 | 4,000 | 5,850 |
| 1999-02-25 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1999-02-22 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1999-01-29 | 595 | 595 | 595 | 595 | 3,000 | 5,950 |
| 1999-01-13 | 568 | 568 | 568 | 568 | 3,000 | 5,680 |
| 1999-01-12 | 573 | 573 | 573 | 573 | 3,000 | 5,730 |
| 1999-01-08 | 578 | 578 | 578 | 578 | 4,000 | 5,780 |
| 1999-01-05 | 578 | 581 | 578 | 581 | 2,000 | 5,810 |
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
