8367 (株)南都銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 383 | 385 | 383 | 385 | 8,000 | 3,850 |
| 2001-12-27 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 2001-12-26 | 378 | 378 | 376 | 376 | 9,000 | 3,760 |
| 2001-12-25 | 384 | 384 | 383 | 383 | 6,000 | 3,830 |
| 2001-12-21 | 380 | 384 | 380 | 383 | 45,000 | 3,830 |
| 2001-12-20 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 2001-12-19 | 381 | 381 | 380 | 381 | 17,000 | 3,810 |
| 2001-12-18 | 377 | 381 | 376 | 381 | 65,000 | 3,810 |
| 2001-12-17 | 380 | 380 | 378 | 378 | 11,000 | 3,780 |
| 2001-12-14 | 377 | 382 | 377 | 380 | 285,000 | 3,800 |
| 2001-12-13 | 382 | 382 | 381 | 382 | 14,000 | 3,820 |
| 2001-12-12 | 386 | 386 | 382 | 382 | 13,000 | 3,820 |
| 2001-12-11 | 380 | 382 | 380 | 382 | 6,000 | 3,820 |
| 2001-12-10 | 383 | 383 | 380 | 382 | 46,000 | 3,820 |
| 2001-12-07 | 374 | 383 | 369 | 383 | 55,000 | 3,830 |
| 2001-12-06 | 373 | 375 | 373 | 374 | 68,000 | 3,740 |
| 2001-12-05 | 370 | 376 | 370 | 375 | 9,000 | 3,750 |
| 2001-12-04 | 365 | 374 | 363 | 374 | 12,000 | 3,740 |
| 2001-12-03 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 2001-11-30 | 369 | 371 | 368 | 368 | 117,000 | 3,680 |
| 2001-11-29 | 374 | 375 | 372 | 372 | 3,000 | 3,720 |
| 2001-11-28 | 375 | 375 | 375 | 375 | 16,000 | 3,750 |
| 2001-11-27 | 373 | 374 | 373 | 373 | 25,000 | 3,730 |
| 2001-11-26 | 373 | 373 | 369 | 370 | 32,000 | 3,700 |
| 2001-11-22 | 369 | 373 | 365 | 373 | 13,000 | 3,730 |
| 2001-11-21 | 371 | 372 | 369 | 369 | 14,000 | 3,690 |
| 2001-11-20 | 372 | 376 | 371 | 374 | 32,000 | 3,740 |
| 2001-11-19 | 377 | 377 | 374 | 374 | 5,000 | 3,740 |
| 2001-11-15 | 379 | 381 | 379 | 381 | 8,000 | 3,810 |
| 2001-11-14 | 376 | 376 | 376 | 376 | 4,000 | 3,760 |
| 2001-11-13 | 372 | 376 | 371 | 376 | 23,000 | 3,760 |
| 2001-11-12 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2001-11-09 | 372 | 376 | 372 | 376 | 4,000 | 3,760 |
| 2001-11-08 | 375 | 380 | 375 | 380 | 10,000 | 3,800 |
| 2001-11-07 | 380 | 380 | 376 | 380 | 13,000 | 3,800 |
| 2001-11-06 | 378 | 379 | 377 | 377 | 10,000 | 3,770 |
| 2001-11-05 | 379 | 380 | 379 | 380 | 3,000 | 3,800 |
| 2001-11-02 | 375 | 380 | 374 | 374 | 5,000 | 3,740 |
| 2001-11-01 | 381 | 381 | 373 | 373 | 19,000 | 3,730 |
| 2001-10-31 | 370 | 381 | 370 | 381 | 39,000 | 3,810 |
| 2001-10-30 | 375 | 375 | 375 | 375 | 6,000 | 3,750 |
| 2001-10-26 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2001-10-25 | 375 | 382 | 375 | 381 | 15,000 | 3,810 |
| 2001-10-24 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 2001-10-23 | 375 | 380 | 375 | 380 | 16,000 | 3,800 |
| 2001-10-22 | 374 | 374 | 370 | 370 | 4,000 | 3,700 |
| 2001-10-19 | 374 | 374 | 362 | 362 | 8,000 | 3,620 |
| 2001-10-18 | 373 | 373 | 373 | 373 | 6,000 | 3,730 |
| 2001-10-17 | 372 | 372 | 372 | 372 | 9,000 | 3,720 |
| 2001-10-15 | 382 | 382 | 376 | 376 | 4,000 | 3,760 |
| 2001-10-12 | 376 | 383 | 374 | 383 | 29,000 | 3,830 |
| 2001-10-11 | 375 | 375 | 366 | 366 | 12,000 | 3,660 |
| 2001-10-10 | 384 | 384 | 384 | 384 | 7,000 | 3,840 |
| 2001-10-09 | 379 | 379 | 365 | 374 | 22,000 | 3,740 |
| 2001-10-05 | 376 | 380 | 376 | 380 | 5,000 | 3,800 |
| 2001-10-04 | 381 | 381 | 378 | 381 | 9,000 | 3,810 |
| 2001-10-03 | 378 | 379 | 378 | 379 | 9,000 | 3,790 |
| 2001-10-02 | 373 | 373 | 372 | 372 | 10,000 | 3,720 |
| 2001-10-01 | 377 | 377 | 377 | 377 | 10,000 | 3,770 |
| 2001-09-28 | 374 | 374 | 370 | 370 | 4,000 | 3,700 |
| 2001-09-27 | 359 | 359 | 359 | 359 | 3,000 | 3,590 |
| 2001-09-26 | 369 | 375 | 366 | 375 | 112,000 | 3,750 |
| 2001-09-25 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2001-09-21 | 360 | 361 | 356 | 361 | 34,000 | 3,610 |
| 2001-09-20 | 361 | 366 | 361 | 366 | 4,000 | 3,660 |
| 2001-09-19 | 354 | 370 | 354 | 370 | 9,000 | 3,700 |
| 2001-09-18 | 354 | 355 | 350 | 354 | 19,000 | 3,540 |
| 2001-09-17 | 366 | 366 | 354 | 354 | 22,000 | 3,540 |
| 2001-09-14 | 370 | 375 | 366 | 366 | 134,000 | 3,660 |
| 2001-09-13 | 365 | 375 | 365 | 375 | 36,000 | 3,750 |
| 2001-09-12 | 372 | 375 | 371 | 375 | 25,000 | 3,750 |
| 2001-09-11 | 375 | 375 | 375 | 375 | 31,000 | 3,750 |
| 2001-09-10 | 378 | 378 | 375 | 375 | 11,000 | 3,750 |
| 2001-09-07 | 382 | 385 | 382 | 385 | 4,000 | 3,850 |
| 2001-09-06 | 378 | 390 | 378 | 382 | 34,000 | 3,820 |
| 2001-09-05 | 376 | 378 | 376 | 378 | 39,000 | 3,780 |
| 2001-09-04 | 372 | 376 | 372 | 376 | 39,000 | 3,760 |
| 2001-09-03 | 373 | 373 | 373 | 373 | 9,000 | 3,730 |
| 2001-08-31 | 373 | 375 | 371 | 371 | 41,000 | 3,710 |
| 2001-08-30 | 373 | 375 | 371 | 375 | 24,000 | 3,750 |
| 2001-08-29 | 375 | 377 | 375 | 375 | 19,000 | 3,750 |
| 2001-08-28 | 370 | 375 | 370 | 375 | 53,000 | 3,750 |
| 2001-08-27 | 379 | 379 | 370 | 371 | 18,000 | 3,710 |
| 2001-08-24 | 375 | 381 | 375 | 379 | 15,000 | 3,790 |
| 2001-08-23 | 371 | 375 | 370 | 375 | 19,000 | 3,750 |
| 2001-08-22 | 366 | 370 | 366 | 370 | 16,000 | 3,700 |
| 2001-08-21 | 357 | 368 | 355 | 368 | 35,000 | 3,680 |
| 2001-08-20 | 357 | 360 | 357 | 357 | 31,000 | 3,570 |
| 2001-08-17 | 361 | 361 | 357 | 357 | 16,000 | 3,570 |
| 2001-08-16 | 360 | 360 | 360 | 360 | 13,000 | 3,600 |
| 2001-08-15 | 361 | 363 | 360 | 360 | 13,000 | 3,600 |
| 2001-08-14 | 360 | 362 | 360 | 362 | 14,000 | 3,620 |
| 2001-08-13 | 360 | 360 | 356 | 356 | 17,000 | 3,560 |
| 2001-08-10 | 355 | 361 | 355 | 360 | 25,000 | 3,600 |
| 2001-08-09 | 363 | 363 | 358 | 360 | 15,000 | 3,600 |
| 2001-08-08 | 367 | 367 | 365 | 366 | 15,000 | 3,660 |
| 2001-08-07 | 369 | 375 | 369 | 375 | 49,000 | 3,750 |
| 2001-08-06 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2001-08-03 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2001-08-02 | 373 | 375 | 373 | 375 | 6,000 | 3,750 |
| 2001-08-01 | 369 | 375 | 369 | 375 | 4,000 | 3,750 |
| 2001-07-31 | 366 | 370 | 365 | 366 | 9,000 | 3,660 |
| 2001-07-30 | 366 | 366 | 363 | 363 | 5,000 | 3,630 |
| 2001-07-27 | 374 | 374 | 369 | 371 | 29,000 | 3,710 |
| 2001-07-26 | 372 | 374 | 368 | 374 | 7,000 | 3,740 |
| 2001-07-25 | 377 | 377 | 365 | 375 | 12,000 | 3,750 |
| 2001-07-24 | 368 | 373 | 368 | 373 | 6,000 | 3,730 |
| 2001-07-23 | 370 | 370 | 368 | 368 | 5,000 | 3,680 |
| 2001-07-19 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2001-07-17 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 2001-07-16 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2001-07-13 | 364 | 372 | 364 | 372 | 4,000 | 3,720 |
| 2001-07-12 | 369 | 370 | 369 | 369 | 5,000 | 3,690 |
| 2001-07-11 | 368 | 373 | 368 | 373 | 5,000 | 3,730 |
| 2001-07-09 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2001-07-05 | 372 | 377 | 372 | 377 | 5,000 | 3,770 |
| 2001-07-04 | 369 | 373 | 369 | 373 | 2,000 | 3,730 |
| 2001-07-03 | 369 | 369 | 369 | 369 | 11,000 | 3,690 |
| 2001-07-02 | 380 | 380 | 370 | 371 | 42,000 | 3,710 |
| 2001-06-29 | 380 | 380 | 380 | 380 | 18,000 | 3,800 |
| 2001-06-28 | 380 | 380 | 380 | 380 | 30,000 | 3,800 |
| 2001-06-27 | 369 | 380 | 369 | 379 | 14,000 | 3,790 |
| 2001-06-26 | 376 | 380 | 374 | 374 | 57,000 | 3,740 |
| 2001-06-25 | 375 | 375 | 373 | 373 | 13,000 | 3,730 |
| 2001-06-22 | 378 | 380 | 378 | 380 | 36,000 | 3,800 |
| 2001-06-21 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2001-06-20 | 365 | 375 | 365 | 375 | 7,000 | 3,750 |
| 2001-06-19 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2001-06-18 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2001-06-15 | 373 | 374 | 373 | 374 | 4,000 | 3,740 |
| 2001-06-14 | 374 | 374 | 374 | 374 | 12,000 | 3,740 |
| 2001-06-08 | 388 | 388 | 388 | 388 | 336,000 | 3,880 |
| 2001-06-07 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 2001-06-05 | 377 | 378 | 377 | 378 | 10,000 | 3,780 |
| 2001-06-04 | 383 | 383 | 379 | 382 | 18,000 | 3,820 |
| 2001-06-01 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 2001-05-31 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2001-05-28 | 375 | 376 | 375 | 376 | 2,000 | 3,760 |
| 2001-05-24 | 379 | 379 | 379 | 379 | 3,000 | 3,790 |
| 2001-05-23 | 383 | 383 | 383 | 383 | 2,000 | 3,830 |
| 2001-05-22 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 2001-05-17 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 2001-05-16 | 385 | 386 | 385 | 386 | 13,000 | 3,860 |
| 2001-05-15 | 385 | 385 | 385 | 385 | 6,000 | 3,850 |
| 2001-05-14 | 387 | 387 | 387 | 387 | 2,000 | 3,870 |
| 2001-05-11 | 388 | 388 | 383 | 383 | 2,000 | 3,830 |
| 2001-05-10 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 2001-05-08 | 389 | 389 | 385 | 385 | 9,000 | 3,850 |
| 2001-05-07 | 394 | 394 | 383 | 383 | 12,000 | 3,830 |
| 2001-05-02 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 2001-05-01 | 391 | 395 | 389 | 395 | 7,000 | 3,950 |
| 2001-04-25 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 2001-04-24 | 382 | 382 | 382 | 382 | 5,000 | 3,820 |
| 2001-04-23 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 2001-04-19 | 388 | 390 | 388 | 390 | 3,000 | 3,900 |
| 2001-04-18 | 390 | 390 | 385 | 388 | 7,000 | 3,880 |
| 2001-04-17 | 385 | 389 | 385 | 389 | 4,000 | 3,890 |
| 2001-04-16 | 385 | 385 | 384 | 384 | 3,000 | 3,840 |
| 2001-04-13 | 385 | 386 | 385 | 386 | 2,000 | 3,860 |
| 2001-04-11 | 378 | 379 | 377 | 379 | 16,000 | 3,790 |
| 2001-04-10 | 383 | 383 | 377 | 377 | 7,000 | 3,770 |
| 2001-04-09 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2001-04-04 | 389 | 389 | 387 | 387 | 3,000 | 3,870 |
| 2001-04-03 | 374 | 387 | 374 | 387 | 7,000 | 3,870 |
| 2001-04-02 | 375 | 375 | 371 | 371 | 5,000 | 3,710 |
| 2001-03-30 | 388 | 388 | 380 | 380 | 5,000 | 3,800 |
| 2001-03-29 | 392 | 395 | 392 | 393 | 5,000 | 3,930 |
| 2001-03-28 | 392 | 392 | 388 | 388 | 3,000 | 3,880 |
| 2001-03-27 | 395 | 395 | 390 | 394 | 21,000 | 3,940 |
| 2001-03-26 | 391 | 398 | 387 | 398 | 16,000 | 3,980 |
| 2001-03-23 | 390 | 391 | 390 | 391 | 6,000 | 3,910 |
| 2001-03-22 | 382 | 394 | 382 | 391 | 14,000 | 3,910 |
| 2001-03-21 | 388 | 397 | 388 | 397 | 9,000 | 3,970 |
| 2001-03-19 | 391 | 392 | 391 | 392 | 3,000 | 3,920 |
| 2001-03-16 | 391 | 391 | 390 | 390 | 17,000 | 3,900 |
| 2001-03-15 | 386 | 390 | 386 | 390 | 28,000 | 3,900 |
| 2001-03-14 | 392 | 396 | 391 | 391 | 4,000 | 3,910 |
| 2001-03-12 | 394 | 396 | 394 | 394 | 4,000 | 3,940 |
| 2001-03-09 | 392 | 394 | 389 | 394 | 203,000 | 3,940 |
| 2001-03-07 | 394 | 394 | 394 | 394 | 4,000 | 3,940 |
| 2001-03-02 | 390 | 395 | 390 | 395 | 8,000 | 3,950 |
| 2001-02-28 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2001-02-26 | 393 | 393 | 390 | 390 | 3,000 | 3,900 |
| 2001-02-23 | 388 | 389 | 388 | 389 | 4,000 | 3,890 |
| 2001-02-21 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2001-02-16 | 375 | 381 | 375 | 380 | 20,000 | 3,800 |
| 2001-02-15 | 377 | 377 | 373 | 375 | 39,000 | 3,750 |
| 2001-02-14 | 378 | 378 | 375 | 377 | 4,000 | 3,770 |
| 2001-02-13 | 375 | 378 | 375 | 376 | 14,000 | 3,760 |
| 2001-02-09 | 379 | 379 | 379 | 379 | 5,000 | 3,790 |
| 2001-02-06 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2001-02-02 | 368 | 369 | 364 | 364 | 14,000 | 3,640 |
| 2001-02-01 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 2001-01-31 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2001-01-30 | 369 | 369 | 364 | 364 | 3,000 | 3,640 |
| 2001-01-26 | 372 | 374 | 372 | 374 | 4,000 | 3,740 |
| 2001-01-25 | 363 | 363 | 363 | 363 | 3,000 | 3,630 |
| 2001-01-24 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2001-01-23 | 360 | 360 | 360 | 360 | 8,000 | 3,600 |
| 2001-01-22 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2001-01-19 | 369 | 369 | 366 | 366 | 5,000 | 3,660 |
| 2001-01-18 | 359 | 365 | 359 | 365 | 3,000 | 3,650 |
| 2001-01-17 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 2001-01-15 | 360 | 360 | 358 | 358 | 15,000 | 3,580 |
| 2001-01-12 | 358 | 360 | 358 | 360 | 7,000 | 3,600 |
| 2001-01-11 | 358 | 363 | 358 | 363 | 7,000 | 3,630 |
| 2001-01-10 | 369 | 369 | 360 | 360 | 11,000 | 3,600 |
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
