8367 (株)南都銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 364 | 364 | 364 | 364 | 5,000 | 3,640 |
| 2000-12-28 | 364 | 365 | 364 | 364 | 32,000 | 3,640 |
| 2000-12-22 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2000-12-20 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2000-12-19 | 367 | 367 | 355 | 355 | 13,000 | 3,550 |
| 2000-12-18 | 364 | 364 | 362 | 362 | 16,000 | 3,620 |
| 2000-12-15 | 367 | 367 | 362 | 362 | 10,000 | 3,620 |
| 2000-12-14 | 369 | 369 | 367 | 367 | 7,000 | 3,670 |
| 2000-12-13 | 367 | 372 | 367 | 368 | 69,000 | 3,680 |
| 2000-12-12 | 372 | 377 | 367 | 367 | 117,000 | 3,670 |
| 2000-12-11 | 385 | 385 | 369 | 369 | 29,000 | 3,690 |
| 2000-12-08 | 375 | 375 | 375 | 375 | 135,000 | 3,750 |
| 2000-12-07 | 396 | 405 | 396 | 405 | 7,000 | 4,050 |
| 2000-12-04 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2000-12-01 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2000-11-30 | 386 | 386 | 386 | 386 | 2,000 | 3,860 |
| 2000-11-29 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 2000-11-21 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2000-11-17 | 401 | 405 | 401 | 405 | 5,000 | 4,050 |
| 2000-11-16 | 420 | 426 | 420 | 426 | 4,000 | 4,260 |
| 2000-10-30 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 2000-10-23 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2000-10-20 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2000-10-19 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2000-10-18 | 488 | 488 | 458 | 458 | 6,000 | 4,580 |
| 2000-10-11 | 489 | 489 | 489 | 489 | 2,000 | 4,890 |
| 2000-10-10 | 471 | 471 | 471 | 471 | 2,000 | 4,710 |
| 2000-09-29 | 474 | 474 | 472 | 472 | 6,000 | 4,720 |
| 2000-09-28 | 455 | 473 | 455 | 469 | 4,000 | 4,690 |
| 2000-09-27 | 470 | 470 | 442 | 443 | 10,000 | 4,430 |
| 2000-09-26 | 470 | 471 | 470 | 471 | 3,000 | 4,710 |
| 2000-09-25 | 492 | 492 | 492 | 492 | 2,000 | 4,920 |
| 2000-09-21 | 515 | 545 | 515 | 522 | 17,000 | 5,220 |
| 2000-09-20 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 2000-09-19 | 462 | 462 | 461 | 462 | 7,000 | 4,620 |
| 2000-09-14 | 452 | 452 | 448 | 448 | 18,000 | 4,480 |
| 2000-09-13 | 450 | 452 | 450 | 452 | 3,000 | 4,520 |
| 2000-09-12 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2000-09-11 | 470 | 475 | 470 | 475 | 5,000 | 4,750 |
| 2000-09-08 | 470 | 470 | 470 | 470 | 42,000 | 4,700 |
| 2000-09-06 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 2000-09-05 | 475 | 485 | 475 | 485 | 2,000 | 4,850 |
| 2000-09-04 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2000-08-29 | 487 | 487 | 485 | 485 | 2,000 | 4,850 |
| 2000-08-28 | 490 | 490 | 485 | 485 | 12,000 | 4,850 |
| 2000-08-25 | 490 | 495 | 490 | 495 | 7,000 | 4,950 |
| 2000-08-24 | 492 | 492 | 492 | 492 | 2,000 | 4,920 |
| 2000-08-23 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 2000-08-21 | 494 | 494 | 492 | 492 | 4,000 | 4,920 |
| 2000-08-18 | 509 | 509 | 505 | 505 | 2,000 | 5,050 |
| 2000-08-09 | 526 | 526 | 520 | 520 | 5,000 | 5,200 |
| 2000-08-08 | 533 | 533 | 524 | 524 | 3,000 | 5,240 |
| 2000-08-07 | 524 | 534 | 524 | 534 | 5,000 | 5,340 |
| 2000-08-04 | 531 | 531 | 524 | 524 | 4,000 | 5,240 |
| 2000-08-03 | 533 | 533 | 533 | 533 | 1,000 | 5,330 |
| 2000-08-02 | 529 | 530 | 527 | 527 | 5,000 | 5,270 |
| 2000-08-01 | 552 | 552 | 552 | 552 | 1,000 | 5,520 |
| 2000-07-31 | 553 | 553 | 549 | 549 | 2,000 | 5,490 |
| 2000-07-27 | 556 | 556 | 546 | 546 | 2,000 | 5,460 |
| 2000-07-26 | 556 | 556 | 556 | 556 | 1,000 | 5,560 |
| 2000-07-21 | 556 | 556 | 556 | 556 | 1,000 | 5,560 |
| 2000-07-19 | 555 | 555 | 554 | 554 | 3,000 | 5,540 |
| 2000-07-18 | 558 | 558 | 552 | 552 | 2,000 | 5,520 |
| 2000-07-17 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 2000-07-14 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 2000-07-13 | 571 | 571 | 560 | 560 | 19,000 | 5,600 |
| 2000-07-12 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 2000-07-10 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 2000-07-07 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 2000-07-05 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 2000-07-03 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 2000-06-26 | 578 | 578 | 578 | 578 | 1,000 | 5,780 |
| 2000-06-21 | 588 | 598 | 588 | 598 | 5,000 | 5,980 |
| 2000-06-19 | 588 | 598 | 588 | 598 | 5,000 | 5,980 |
| 2000-06-15 | 588 | 588 | 588 | 588 | 1,000 | 5,880 |
| 2000-06-13 | 580 | 588 | 580 | 588 | 6,000 | 5,880 |
| 2000-06-12 | 579 | 580 | 571 | 580 | 10,000 | 5,800 |
| 2000-06-09 | 545 | 565 | 545 | 565 | 103,000 | 5,650 |
| 2000-06-08 | 613 | 623 | 613 | 623 | 4,000 | 6,230 |
| 2000-06-07 | 613 | 613 | 613 | 613 | 3,000 | 6,130 |
| 2000-06-05 | 613 | 613 | 613 | 613 | 3,000 | 6,130 |
| 2000-06-02 | 620 | 621 | 620 | 621 | 4,000 | 6,210 |
| 2000-06-01 | 580 | 590 | 580 | 590 | 6,000 | 5,900 |
| 2000-05-31 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 2000-05-30 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 2000-05-26 | 590 | 590 | 580 | 581 | 5,000 | 5,810 |
| 2000-05-25 | 585 | 594 | 585 | 590 | 4,000 | 5,900 |
| 2000-05-19 | 574 | 574 | 562 | 565 | 4,000 | 5,650 |
| 2000-05-17 | 574 | 574 | 574 | 574 | 1,000 | 5,740 |
| 2000-05-02 | 573 | 573 | 569 | 569 | 5,000 | 5,690 |
| 2000-05-01 | 563 | 563 | 563 | 563 | 1,000 | 5,630 |
| 2000-04-28 | 580 | 580 | 563 | 563 | 8,000 | 5,630 |
| 2000-04-24 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2000-04-18 | 649 | 650 | 649 | 650 | 3,000 | 6,500 |
| 2000-04-17 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 2000-04-07 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 2000-04-04 | 600 | 600 | 600 | 600 | 8,000 | 6,000 |
| 2000-04-03 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 2000-03-29 | 671 | 681 | 671 | 680 | 3,000 | 6,800 |
| 2000-03-27 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 2000-03-23 | 735 | 735 | 715 | 715 | 6,000 | 7,150 |
| 2000-03-22 | 755 | 755 | 745 | 745 | 9,000 | 7,450 |
| 2000-03-21 | 723 | 725 | 723 | 725 | 4,000 | 7,250 |
| 2000-03-17 | 720 | 723 | 717 | 723 | 23,000 | 7,230 |
| 2000-03-16 | 677 | 719 | 670 | 719 | 21,000 | 7,190 |
| 2000-03-15 | 649 | 678 | 649 | 677 | 8,000 | 6,770 |
| 2000-03-14 | 631 | 631 | 631 | 631 | 1,000 | 6,310 |
| 2000-03-13 | 583 | 651 | 583 | 651 | 5,000 | 6,510 |
| 2000-03-10 | 593 | 593 | 593 | 593 | 273,000 | 5,930 |
| 2000-03-09 | 575 | 619 | 575 | 619 | 5,000 | 6,190 |
| 2000-02-29 | 566 | 568 | 566 | 568 | 5,000 | 5,680 |
| 2000-02-23 | 550 | 560 | 550 | 560 | 2,000 | 5,600 |
| 2000-02-18 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 2000-02-10 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 2000-02-07 | 592 | 592 | 592 | 592 | 3,000 | 5,920 |
| 2000-02-03 | 632 | 632 | 632 | 632 | 1,000 | 6,320 |
| 2000-02-02 | 612 | 612 | 612 | 612 | 2,000 | 6,120 |
| 2000-01-13 | 692 | 692 | 692 | 692 | 1,000 | 6,920 |
| 2000-01-12 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 2000-01-11 | 769 | 769 | 707 | 707 | 2,000 | 7,070 |
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
