8367 (株)南都銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 374 | 374 | 374 | 374 | 2,000 | 3,740 |
| 2002-12-27 | 363 | 377 | 363 | 377 | 6,000 | 3,770 |
| 2002-12-26 | 359 | 365 | 357 | 365 | 5,000 | 3,650 |
| 2002-12-25 | 354 | 360 | 352 | 355 | 71,000 | 3,550 |
| 2002-12-24 | 354 | 360 | 354 | 358 | 17,000 | 3,580 |
| 2002-12-20 | 356 | 360 | 356 | 359 | 19,000 | 3,590 |
| 2002-12-19 | 360 | 360 | 349 | 350 | 67,000 | 3,500 |
| 2002-12-18 | 366 | 366 | 358 | 358 | 34,000 | 3,580 |
| 2002-12-17 | 360 | 365 | 356 | 365 | 144,000 | 3,650 |
| 2002-12-16 | 359 | 359 | 355 | 355 | 57,000 | 3,550 |
| 2002-12-13 | 366 | 368 | 364 | 364 | 315,000 | 3,640 |
| 2002-12-12 | 371 | 372 | 371 | 371 | 30,000 | 3,710 |
| 2002-12-11 | 370 | 376 | 368 | 368 | 144,000 | 3,680 |
| 2002-12-10 | 378 | 379 | 370 | 370 | 100,000 | 3,700 |
| 2002-12-09 | 378 | 378 | 375 | 377 | 46,000 | 3,770 |
| 2002-12-06 | 375 | 379 | 375 | 377 | 70,000 | 3,770 |
| 2002-12-05 | 380 | 380 | 379 | 379 | 25,000 | 3,790 |
| 2002-12-04 | 374 | 375 | 374 | 375 | 2,000 | 3,750 |
| 2002-12-03 | 378 | 379 | 375 | 379 | 11,000 | 3,790 |
| 2002-12-02 | 375 | 378 | 375 | 378 | 46,000 | 3,780 |
| 2002-11-29 | 375 | 380 | 375 | 380 | 12,000 | 3,800 |
| 2002-11-28 | 370 | 379 | 370 | 373 | 48,000 | 3,730 |
| 2002-11-27 | 369 | 375 | 369 | 375 | 59,000 | 3,750 |
| 2002-11-26 | 378 | 379 | 366 | 369 | 30,000 | 3,690 |
| 2002-11-25 | 370 | 378 | 370 | 378 | 34,000 | 3,780 |
| 2002-11-22 | 360 | 368 | 360 | 365 | 29,000 | 3,650 |
| 2002-11-21 | 360 | 367 | 360 | 364 | 8,000 | 3,640 |
| 2002-11-20 | 360 | 365 | 360 | 365 | 53,000 | 3,650 |
| 2002-11-19 | 365 | 366 | 360 | 360 | 24,000 | 3,600 |
| 2002-11-18 | 373 | 375 | 368 | 375 | 34,000 | 3,750 |
| 2002-11-15 | 373 | 375 | 372 | 372 | 35,000 | 3,720 |
| 2002-11-14 | 368 | 370 | 367 | 370 | 6,000 | 3,700 |
| 2002-11-13 | 369 | 369 | 368 | 369 | 6,000 | 3,690 |
| 2002-11-12 | 365 | 370 | 365 | 370 | 72,000 | 3,700 |
| 2002-11-11 | 370 | 370 | 366 | 366 | 106,000 | 3,660 |
| 2002-11-08 | 376 | 376 | 365 | 371 | 27,000 | 3,710 |
| 2002-11-07 | 376 | 377 | 372 | 377 | 94,000 | 3,770 |
| 2002-11-06 | 367 | 374 | 367 | 373 | 13,000 | 3,730 |
| 2002-11-05 | 366 | 367 | 366 | 367 | 6,000 | 3,670 |
| 2002-11-01 | 364 | 366 | 364 | 364 | 4,000 | 3,640 |
| 2002-10-31 | 364 | 364 | 364 | 364 | 3,000 | 3,640 |
| 2002-10-30 | 358 | 372 | 358 | 372 | 11,000 | 3,720 |
| 2002-10-29 | 354 | 362 | 354 | 362 | 5,000 | 3,620 |
| 2002-10-28 | 352 | 352 | 350 | 350 | 29,000 | 3,500 |
| 2002-10-25 | 352 | 352 | 349 | 352 | 36,000 | 3,520 |
| 2002-10-24 | 351 | 352 | 350 | 352 | 12,000 | 3,520 |
| 2002-10-23 | 356 | 357 | 350 | 357 | 61,000 | 3,570 |
| 2002-10-22 | 363 | 366 | 357 | 357 | 18,000 | 3,570 |
| 2002-10-21 | 364 | 366 | 361 | 361 | 17,000 | 3,610 |
| 2002-10-18 | 366 | 366 | 363 | 363 | 4,000 | 3,630 |
| 2002-10-17 | 364 | 368 | 364 | 364 | 19,000 | 3,640 |
| 2002-10-16 | 370 | 370 | 364 | 364 | 2,000 | 3,640 |
| 2002-10-15 | 355 | 358 | 355 | 355 | 10,000 | 3,550 |
| 2002-10-11 | 351 | 351 | 350 | 350 | 4,000 | 3,500 |
| 2002-10-10 | 339 | 351 | 339 | 351 | 25,000 | 3,510 |
| 2002-10-09 | 340 | 340 | 334 | 339 | 98,000 | 3,390 |
| 2002-10-08 | 344 | 348 | 340 | 340 | 16,000 | 3,400 |
| 2002-10-07 | 355 | 355 | 350 | 350 | 5,000 | 3,500 |
| 2002-10-04 | 357 | 358 | 357 | 357 | 6,000 | 3,570 |
| 2002-10-03 | 364 | 364 | 357 | 357 | 45,000 | 3,570 |
| 2002-10-02 | 362 | 368 | 360 | 360 | 11,000 | 3,600 |
| 2002-10-01 | 370 | 370 | 359 | 361 | 26,000 | 3,610 |
| 2002-09-30 | 374 | 376 | 372 | 372 | 13,000 | 3,720 |
| 2002-09-27 | 372 | 372 | 372 | 372 | 3,000 | 3,720 |
| 2002-09-26 | 365 | 373 | 363 | 368 | 18,000 | 3,680 |
| 2002-09-25 | 372 | 372 | 363 | 368 | 37,000 | 3,680 |
| 2002-09-24 | 386 | 388 | 372 | 372 | 21,000 | 3,720 |
| 2002-09-20 | 396 | 396 | 386 | 387 | 112,000 | 3,870 |
| 2002-09-19 | 390 | 400 | 383 | 396 | 130,000 | 3,960 |
| 2002-09-18 | 376 | 391 | 373 | 391 | 37,000 | 3,910 |
| 2002-09-17 | 360 | 376 | 360 | 376 | 26,000 | 3,760 |
| 2002-09-13 | 358 | 360 | 356 | 360 | 333,000 | 3,600 |
| 2002-09-12 | 363 | 363 | 363 | 363 | 4,000 | 3,630 |
| 2002-09-11 | 358 | 361 | 358 | 361 | 15,000 | 3,610 |
| 2002-09-10 | 358 | 365 | 355 | 357 | 88,000 | 3,570 |
| 2002-09-09 | 352 | 358 | 347 | 353 | 14,000 | 3,530 |
| 2002-09-06 | 352 | 353 | 352 | 352 | 6,000 | 3,520 |
| 2002-09-05 | 351 | 361 | 351 | 360 | 16,000 | 3,600 |
| 2002-09-04 | 354 | 355 | 351 | 351 | 5,000 | 3,510 |
| 2002-09-03 | 355 | 360 | 353 | 353 | 81,000 | 3,530 |
| 2002-09-02 | 355 | 357 | 353 | 355 | 19,000 | 3,550 |
| 2002-08-30 | 347 | 360 | 347 | 360 | 14,000 | 3,600 |
| 2002-08-29 | 354 | 355 | 349 | 352 | 27,000 | 3,520 |
| 2002-08-28 | 354 | 359 | 354 | 354 | 71,000 | 3,540 |
| 2002-08-27 | 358 | 359 | 351 | 351 | 30,000 | 3,510 |
| 2002-08-26 | 355 | 368 | 355 | 368 | 28,000 | 3,680 |
| 2002-08-23 | 359 | 361 | 359 | 359 | 31,000 | 3,590 |
| 2002-08-22 | 356 | 365 | 351 | 357 | 70,000 | 3,570 |
| 2002-08-21 | 358 | 358 | 356 | 356 | 35,000 | 3,560 |
| 2002-08-20 | 360 | 361 | 358 | 359 | 22,000 | 3,590 |
| 2002-08-19 | 370 | 370 | 359 | 360 | 21,000 | 3,600 |
| 2002-08-16 | 361 | 371 | 360 | 360 | 117,000 | 3,600 |
| 2002-08-15 | 361 | 368 | 361 | 366 | 31,000 | 3,660 |
| 2002-08-14 | 362 | 364 | 361 | 361 | 15,000 | 3,610 |
| 2002-08-13 | 360 | 363 | 360 | 363 | 5,000 | 3,630 |
| 2002-08-12 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2002-08-09 | 372 | 372 | 368 | 369 | 32,000 | 3,690 |
| 2002-08-08 | 360 | 360 | 357 | 357 | 2,000 | 3,570 |
| 2002-08-07 | 360 | 360 | 360 | 360 | 52,000 | 3,600 |
| 2002-08-06 | 359 | 360 | 359 | 360 | 19,000 | 3,600 |
| 2002-08-02 | 355 | 358 | 355 | 358 | 6,000 | 3,580 |
| 2002-08-01 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 2002-07-31 | 360 | 360 | 357 | 357 | 72,000 | 3,570 |
| 2002-07-30 | 361 | 361 | 360 | 360 | 20,000 | 3,600 |
| 2002-07-29 | 359 | 365 | 359 | 360 | 62,000 | 3,600 |
| 2002-07-26 | 358 | 360 | 358 | 359 | 37,000 | 3,590 |
| 2002-07-25 | 360 | 361 | 359 | 359 | 16,000 | 3,590 |
| 2002-07-24 | 359 | 360 | 357 | 357 | 60,000 | 3,570 |
| 2002-07-23 | 359 | 362 | 356 | 359 | 18,000 | 3,590 |
| 2002-07-22 | 361 | 363 | 361 | 362 | 12,000 | 3,620 |
| 2002-07-19 | 361 | 361 | 361 | 361 | 4,000 | 3,610 |
| 2002-07-18 | 361 | 361 | 360 | 360 | 7,000 | 3,600 |
| 2002-07-17 | 360 | 361 | 359 | 361 | 35,000 | 3,610 |
| 2002-07-16 | 367 | 367 | 359 | 360 | 58,000 | 3,600 |
| 2002-07-12 | 365 | 368 | 365 | 368 | 9,000 | 3,680 |
| 2002-07-11 | 366 | 370 | 366 | 370 | 8,000 | 3,700 |
| 2002-07-10 | 367 | 369 | 367 | 367 | 12,000 | 3,670 |
| 2002-07-09 | 363 | 367 | 363 | 367 | 5,000 | 3,670 |
| 2002-07-08 | 375 | 375 | 366 | 366 | 13,000 | 3,660 |
| 2002-07-05 | 376 | 376 | 370 | 375 | 37,000 | 3,750 |
| 2002-07-03 | 372 | 377 | 372 | 377 | 4,000 | 3,770 |
| 2002-07-02 | 374 | 374 | 364 | 364 | 5,000 | 3,640 |
| 2002-07-01 | 373 | 375 | 373 | 374 | 7,000 | 3,740 |
| 2002-06-28 | 369 | 373 | 369 | 373 | 3,000 | 3,730 |
| 2002-06-27 | 366 | 367 | 363 | 363 | 12,000 | 3,630 |
| 2002-06-26 | 368 | 368 | 363 | 365 | 20,000 | 3,650 |
| 2002-06-25 | 368 | 369 | 368 | 369 | 8,000 | 3,690 |
| 2002-06-24 | 365 | 366 | 365 | 365 | 5,000 | 3,650 |
| 2002-06-21 | 359 | 365 | 359 | 365 | 3,000 | 3,650 |
| 2002-06-20 | 356 | 358 | 352 | 358 | 18,000 | 3,580 |
| 2002-06-19 | 366 | 366 | 356 | 356 | 31,000 | 3,560 |
| 2002-06-18 | 359 | 366 | 359 | 366 | 15,000 | 3,660 |
| 2002-06-17 | 364 | 364 | 356 | 356 | 26,000 | 3,560 |
| 2002-06-14 | 380 | 380 | 368 | 371 | 488,000 | 3,710 |
| 2002-06-13 | 377 | 379 | 365 | 370 | 26,000 | 3,700 |
| 2002-06-12 | 374 | 379 | 374 | 377 | 18,000 | 3,770 |
| 2002-06-11 | 369 | 375 | 369 | 375 | 27,000 | 3,750 |
| 2002-06-10 | 359 | 364 | 359 | 364 | 6,000 | 3,640 |
| 2002-06-07 | 361 | 361 | 357 | 357 | 5,000 | 3,570 |
| 2002-06-06 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 2002-06-05 | 370 | 370 | 369 | 369 | 3,000 | 3,690 |
| 2002-06-04 | 375 | 375 | 366 | 368 | 7,000 | 3,680 |
| 2002-06-03 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 2002-05-31 | 378 | 380 | 378 | 380 | 4,000 | 3,800 |
| 2002-05-29 | 374 | 375 | 373 | 373 | 3,000 | 3,730 |
| 2002-05-28 | 365 | 373 | 365 | 366 | 21,000 | 3,660 |
| 2002-05-27 | 361 | 361 | 360 | 360 | 25,000 | 3,600 |
| 2002-05-24 | 370 | 374 | 359 | 359 | 32,000 | 3,590 |
| 2002-05-23 | 359 | 367 | 359 | 367 | 13,000 | 3,670 |
| 2002-05-22 | 355 | 360 | 355 | 356 | 24,000 | 3,560 |
| 2002-05-21 | 356 | 359 | 354 | 359 | 29,000 | 3,590 |
| 2002-05-20 | 355 | 360 | 355 | 355 | 24,000 | 3,550 |
| 2002-05-17 | 360 | 361 | 356 | 356 | 12,000 | 3,560 |
| 2002-05-16 | 356 | 357 | 356 | 357 | 4,000 | 3,570 |
| 2002-05-15 | 359 | 359 | 354 | 354 | 7,000 | 3,540 |
| 2002-05-14 | 355 | 360 | 355 | 360 | 8,000 | 3,600 |
| 2002-05-13 | 359 | 359 | 355 | 355 | 8,000 | 3,550 |
| 2002-05-10 | 359 | 362 | 358 | 359 | 41,000 | 3,590 |
| 2002-05-09 | 362 | 362 | 359 | 360 | 22,000 | 3,600 |
| 2002-05-08 | 361 | 366 | 361 | 362 | 40,000 | 3,620 |
| 2002-05-07 | 367 | 367 | 362 | 362 | 23,000 | 3,620 |
| 2002-05-02 | 366 | 367 | 366 | 366 | 6,000 | 3,660 |
| 2002-05-01 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 2002-04-30 | 362 | 367 | 362 | 366 | 6,000 | 3,660 |
| 2002-04-26 | 368 | 368 | 361 | 361 | 6,000 | 3,610 |
| 2002-04-25 | 362 | 368 | 362 | 368 | 8,000 | 3,680 |
| 2002-04-24 | 367 | 368 | 363 | 366 | 34,000 | 3,660 |
| 2002-04-23 | 367 | 372 | 367 | 372 | 11,000 | 3,720 |
| 2002-04-22 | 371 | 372 | 371 | 372 | 3,000 | 3,720 |
| 2002-04-19 | 364 | 370 | 364 | 370 | 19,000 | 3,700 |
| 2002-04-18 | 368 | 368 | 368 | 368 | 4,000 | 3,680 |
| 2002-04-17 | 368 | 372 | 368 | 370 | 27,000 | 3,700 |
| 2002-04-16 | 371 | 371 | 368 | 370 | 11,000 | 3,700 |
| 2002-04-11 | 369 | 369 | 369 | 369 | 6,000 | 3,690 |
| 2002-04-10 | 370 | 372 | 370 | 372 | 6,000 | 3,720 |
| 2002-04-09 | 371 | 375 | 371 | 375 | 3,000 | 3,750 |
| 2002-04-08 | 379 | 380 | 375 | 375 | 38,000 | 3,750 |
| 2002-04-05 | 372 | 372 | 372 | 372 | 3,000 | 3,720 |
| 2002-04-04 | 370 | 371 | 369 | 371 | 17,000 | 3,710 |
| 2002-04-03 | 368 | 368 | 368 | 368 | 4,000 | 3,680 |
| 2002-04-02 | 366 | 371 | 366 | 371 | 12,000 | 3,710 |
| 2002-04-01 | 371 | 371 | 364 | 364 | 25,000 | 3,640 |
| 2002-03-29 | 366 | 381 | 366 | 381 | 5,000 | 3,810 |
| 2002-03-28 | 383 | 383 | 375 | 375 | 8,000 | 3,750 |
| 2002-03-27 | 381 | 381 | 375 | 375 | 2,000 | 3,750 |
| 2002-03-26 | 384 | 384 | 381 | 381 | 4,000 | 3,810 |
| 2002-03-22 | 392 | 392 | 379 | 384 | 39,000 | 3,840 |
| 2002-03-20 | 389 | 393 | 383 | 393 | 17,000 | 3,930 |
| 2002-03-19 | 387 | 387 | 382 | 382 | 15,000 | 3,820 |
| 2002-03-18 | 381 | 384 | 381 | 383 | 7,000 | 3,830 |
| 2002-03-15 | 388 | 388 | 385 | 385 | 27,000 | 3,850 |
| 2002-03-14 | 391 | 391 | 388 | 388 | 39,000 | 3,880 |
| 2002-03-13 | 396 | 397 | 392 | 397 | 8,000 | 3,970 |
| 2002-03-12 | 403 | 404 | 400 | 404 | 32,000 | 4,040 |
| 2002-03-11 | 392 | 408 | 388 | 408 | 111,000 | 4,080 |
| 2002-03-08 | 380 | 395 | 375 | 395 | 458,000 | 3,950 |
| 2002-03-07 | 383 | 383 | 380 | 383 | 24,000 | 3,830 |
| 2002-03-06 | 383 | 383 | 381 | 381 | 11,000 | 3,810 |
| 2002-03-05 | 383 | 383 | 380 | 380 | 9,000 | 3,800 |
| 2002-03-04 | 384 | 384 | 383 | 384 | 22,000 | 3,840 |
| 2002-03-01 | 383 | 383 | 375 | 383 | 17,000 | 3,830 |
| 2002-02-28 | 384 | 384 | 379 | 381 | 76,000 | 3,810 |
| 2002-02-27 | 382 | 385 | 380 | 385 | 86,000 | 3,850 |
| 2002-02-26 | 381 | 381 | 378 | 381 | 12,000 | 3,810 |
| 2002-02-25 | 379 | 381 | 376 | 380 | 42,000 | 3,800 |
| 2002-02-22 | 381 | 381 | 380 | 380 | 7,000 | 3,800 |
| 2002-02-21 | 378 | 380 | 377 | 380 | 21,000 | 3,800 |
| 2002-02-20 | 376 | 379 | 375 | 379 | 8,000 | 3,790 |
| 2002-02-19 | 381 | 381 | 371 | 376 | 17,000 | 3,760 |
| 2002-02-18 | 382 | 382 | 380 | 380 | 3,000 | 3,800 |
| 2002-02-15 | 384 | 384 | 380 | 383 | 14,000 | 3,830 |
| 2002-02-14 | 379 | 385 | 379 | 384 | 77,000 | 3,840 |
| 2002-02-13 | 378 | 381 | 378 | 379 | 62,000 | 3,790 |
| 2002-02-12 | 374 | 375 | 373 | 374 | 59,000 | 3,740 |
| 2002-02-08 | 369 | 372 | 368 | 372 | 109,000 | 3,720 |
| 2002-02-07 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2002-02-06 | 370 | 375 | 368 | 375 | 19,000 | 3,750 |
| 2002-02-05 | 374 | 374 | 370 | 370 | 12,000 | 3,700 |
| 2002-02-04 | 373 | 378 | 373 | 378 | 4,000 | 3,780 |
| 2002-02-01 | 373 | 373 | 373 | 373 | 3,000 | 3,730 |
| 2002-01-31 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 2002-01-30 | 370 | 372 | 369 | 372 | 4,000 | 3,720 |
| 2002-01-29 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 2002-01-28 | 373 | 373 | 373 | 373 | 5,000 | 3,730 |
| 2002-01-25 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 2002-01-24 | 371 | 375 | 371 | 373 | 10,000 | 3,730 |
| 2002-01-23 | 373 | 373 | 371 | 371 | 13,000 | 3,710 |
| 2002-01-22 | 377 | 383 | 373 | 373 | 52,000 | 3,730 |
| 2002-01-21 | 379 | 379 | 377 | 378 | 6,000 | 3,780 |
| 2002-01-18 | 374 | 380 | 374 | 378 | 11,000 | 3,780 |
| 2002-01-17 | 375 | 379 | 375 | 379 | 8,000 | 3,790 |
| 2002-01-16 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 2002-01-15 | 371 | 375 | 370 | 370 | 28,000 | 3,700 |
| 2002-01-11 | 380 | 380 | 370 | 370 | 98,000 | 3,700 |
| 2002-01-10 | 374 | 375 | 372 | 372 | 7,000 | 3,720 |
| 2002-01-09 | 373 | 376 | 373 | 376 | 5,000 | 3,760 |
| 2002-01-08 | 380 | 380 | 376 | 376 | 8,000 | 3,760 |
| 2002-01-07 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 2002-01-04 | 384 | 387 | 384 | 387 | 5,000 | 3,870 |
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
