8367 (株)南都銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 490 | 501 | 490 | 501 | 12,000 | 5,010 |
| 2003-12-29 | 487 | 487 | 487 | 487 | 1,000 | 4,870 |
| 2003-12-26 | 483 | 486 | 476 | 486 | 6,000 | 4,860 |
| 2003-12-25 | 479 | 479 | 479 | 479 | 2,000 | 4,790 |
| 2003-12-24 | 497 | 501 | 493 | 501 | 7,000 | 5,010 |
| 2003-12-22 | 492 | 507 | 492 | 492 | 25,000 | 4,920 |
| 2003-12-19 | 480 | 498 | 475 | 492 | 24,000 | 4,920 |
| 2003-12-18 | 475 | 475 | 475 | 475 | 10,000 | 4,750 |
| 2003-12-17 | 482 | 482 | 476 | 476 | 2,000 | 4,760 |
| 2003-12-16 | 476 | 478 | 476 | 477 | 8,000 | 4,770 |
| 2003-12-15 | 482 | 482 | 470 | 475 | 17,000 | 4,750 |
| 2003-12-12 | 468 | 470 | 460 | 467 | 315,000 | 4,670 |
| 2003-12-11 | 480 | 485 | 462 | 462 | 15,000 | 4,620 |
| 2003-12-10 | 471 | 485 | 464 | 480 | 43,000 | 4,800 |
| 2003-12-09 | 459 | 463 | 448 | 458 | 31,000 | 4,580 |
| 2003-12-08 | 460 | 460 | 448 | 448 | 15,000 | 4,480 |
| 2003-12-05 | 443 | 445 | 443 | 445 | 9,000 | 4,450 |
| 2003-12-04 | 432 | 438 | 432 | 438 | 7,000 | 4,380 |
| 2003-12-03 | 431 | 435 | 431 | 432 | 8,000 | 4,320 |
| 2003-12-02 | 434 | 439 | 425 | 432 | 34,000 | 4,320 |
| 2003-12-01 | 419 | 432 | 409 | 429 | 27,000 | 4,290 |
| 2003-11-28 | 428 | 434 | 428 | 434 | 11,000 | 4,340 |
| 2003-11-27 | 429 | 429 | 429 | 429 | 3,000 | 4,290 |
| 2003-11-26 | 421 | 424 | 421 | 423 | 19,000 | 4,230 |
| 2003-11-25 | 413 | 421 | 413 | 421 | 10,000 | 4,210 |
| 2003-11-21 | 417 | 422 | 407 | 407 | 6,000 | 4,070 |
| 2003-11-20 | 415 | 417 | 411 | 417 | 15,000 | 4,170 |
| 2003-11-19 | 409 | 415 | 409 | 412 | 18,000 | 4,120 |
| 2003-11-18 | 406 | 415 | 403 | 408 | 41,000 | 4,080 |
| 2003-11-17 | 409 | 411 | 409 | 409 | 15,000 | 4,090 |
| 2003-11-14 | 408 | 409 | 408 | 409 | 33,000 | 4,090 |
| 2003-11-13 | 406 | 407 | 406 | 406 | 6,000 | 4,060 |
| 2003-11-12 | 405 | 407 | 405 | 406 | 14,000 | 4,060 |
| 2003-11-11 | 405 | 409 | 402 | 405 | 30,000 | 4,050 |
| 2003-11-10 | 406 | 410 | 406 | 410 | 11,000 | 4,100 |
| 2003-11-07 | 405 | 406 | 402 | 406 | 16,000 | 4,060 |
| 2003-11-06 | 413 | 413 | 405 | 406 | 12,000 | 4,060 |
| 2003-11-05 | 411 | 411 | 408 | 408 | 8,000 | 4,080 |
| 2003-11-04 | 400 | 411 | 400 | 411 | 20,000 | 4,110 |
| 2003-10-31 | 394 | 398 | 394 | 395 | 15,000 | 3,950 |
| 2003-10-30 | 400 | 400 | 395 | 395 | 2,000 | 3,950 |
| 2003-10-29 | 399 | 400 | 399 | 400 | 6,000 | 4,000 |
| 2003-10-28 | 390 | 396 | 390 | 396 | 8,000 | 3,960 |
| 2003-10-27 | 395 | 396 | 394 | 394 | 11,000 | 3,940 |
| 2003-10-24 | 389 | 397 | 389 | 397 | 12,000 | 3,970 |
| 2003-10-23 | 399 | 402 | 392 | 392 | 18,000 | 3,920 |
| 2003-10-22 | 409 | 409 | 401 | 403 | 35,000 | 4,030 |
| 2003-10-21 | 413 | 413 | 403 | 403 | 5,000 | 4,030 |
| 2003-10-20 | 410 | 412 | 407 | 407 | 19,000 | 4,070 |
| 2003-10-17 | 407 | 409 | 407 | 409 | 3,000 | 4,090 |
| 2003-10-16 | 416 | 416 | 406 | 406 | 12,000 | 4,060 |
| 2003-10-15 | 410 | 410 | 407 | 407 | 5,000 | 4,070 |
| 2003-10-14 | 407 | 411 | 407 | 407 | 23,000 | 4,070 |
| 2003-10-10 | 405 | 408 | 405 | 407 | 59,000 | 4,070 |
| 2003-10-09 | 410 | 410 | 410 | 410 | 9,000 | 4,100 |
| 2003-10-08 | 412 | 415 | 412 | 415 | 8,000 | 4,150 |
| 2003-10-07 | 410 | 410 | 410 | 410 | 7,000 | 4,100 |
| 2003-10-06 | 415 | 416 | 415 | 416 | 26,000 | 4,160 |
| 2003-10-03 | 414 | 416 | 414 | 415 | 8,000 | 4,150 |
| 2003-10-02 | 419 | 419 | 419 | 419 | 4,000 | 4,190 |
| 2003-10-01 | 404 | 414 | 404 | 410 | 11,000 | 4,100 |
| 2003-09-30 | 396 | 404 | 396 | 404 | 10,000 | 4,040 |
| 2003-09-29 | 397 | 401 | 397 | 398 | 11,000 | 3,980 |
| 2003-09-26 | 398 | 400 | 395 | 397 | 13,000 | 3,970 |
| 2003-09-25 | 418 | 418 | 402 | 402 | 7,000 | 4,020 |
| 2003-09-24 | 423 | 428 | 421 | 421 | 10,000 | 4,210 |
| 2003-09-22 | 406 | 413 | 406 | 412 | 20,000 | 4,120 |
| 2003-09-19 | 411 | 417 | 411 | 411 | 7,000 | 4,110 |
| 2003-09-18 | 410 | 410 | 404 | 404 | 10,000 | 4,040 |
| 2003-09-17 | 411 | 411 | 405 | 405 | 7,000 | 4,050 |
| 2003-09-16 | 415 | 415 | 403 | 406 | 12,000 | 4,060 |
| 2003-09-12 | 401 | 405 | 399 | 405 | 346,000 | 4,050 |
| 2003-09-11 | 396 | 396 | 396 | 396 | 4,000 | 3,960 |
| 2003-09-10 | 396 | 400 | 396 | 398 | 10,000 | 3,980 |
| 2003-09-09 | 390 | 393 | 390 | 393 | 14,000 | 3,930 |
| 2003-09-08 | 392 | 392 | 387 | 389 | 5,000 | 3,890 |
| 2003-09-05 | 397 | 397 | 389 | 389 | 6,000 | 3,890 |
| 2003-09-04 | 390 | 397 | 390 | 393 | 25,000 | 3,930 |
| 2003-09-03 | 391 | 391 | 390 | 390 | 9,000 | 3,900 |
| 2003-09-02 | 392 | 392 | 390 | 391 | 15,000 | 3,910 |
| 2003-09-01 | 395 | 395 | 393 | 394 | 6,000 | 3,940 |
| 2003-08-29 | 392 | 395 | 391 | 391 | 24,000 | 3,910 |
| 2003-08-28 | 395 | 395 | 392 | 392 | 14,000 | 3,920 |
| 2003-08-27 | 393 | 393 | 390 | 390 | 8,000 | 3,900 |
| 2003-08-26 | 390 | 392 | 390 | 391 | 12,000 | 3,910 |
| 2003-08-25 | 392 | 394 | 390 | 390 | 19,000 | 3,900 |
| 2003-08-22 | 393 | 394 | 392 | 392 | 13,000 | 3,920 |
| 2003-08-21 | 393 | 398 | 393 | 393 | 20,000 | 3,930 |
| 2003-08-20 | 391 | 398 | 391 | 397 | 12,000 | 3,970 |
| 2003-08-19 | 400 | 400 | 395 | 396 | 4,000 | 3,960 |
| 2003-08-18 | 398 | 400 | 395 | 395 | 11,000 | 3,950 |
| 2003-08-15 | 396 | 398 | 395 | 396 | 8,000 | 3,960 |
| 2003-08-14 | 392 | 397 | 392 | 396 | 26,000 | 3,960 |
| 2003-08-13 | 393 | 393 | 393 | 393 | 3,000 | 3,930 |
| 2003-08-12 | 392 | 396 | 392 | 393 | 10,000 | 3,930 |
| 2003-08-11 | 390 | 393 | 390 | 392 | 9,000 | 3,920 |
| 2003-08-08 | 385 | 389 | 385 | 386 | 54,000 | 3,860 |
| 2003-08-06 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2003-08-05 | 394 | 394 | 390 | 390 | 8,000 | 3,900 |
| 2003-08-04 | 390 | 396 | 390 | 394 | 15,000 | 3,940 |
| 2003-08-01 | 394 | 394 | 385 | 388 | 41,000 | 3,880 |
| 2003-07-31 | 398 | 398 | 389 | 389 | 47,000 | 3,890 |
| 2003-07-30 | 400 | 400 | 393 | 397 | 34,000 | 3,970 |
| 2003-07-29 | 401 | 401 | 397 | 398 | 36,000 | 3,980 |
| 2003-07-28 | 390 | 397 | 385 | 397 | 29,000 | 3,970 |
| 2003-07-25 | 390 | 395 | 390 | 395 | 5,000 | 3,950 |
| 2003-07-24 | 396 | 396 | 395 | 395 | 4,000 | 3,950 |
| 2003-07-23 | 399 | 399 | 399 | 399 | 4,000 | 3,990 |
| 2003-07-22 | 398 | 398 | 396 | 398 | 13,000 | 3,980 |
| 2003-07-18 | 398 | 398 | 394 | 394 | 14,000 | 3,940 |
| 2003-07-17 | 395 | 396 | 395 | 395 | 4,000 | 3,950 |
| 2003-07-16 | 396 | 397 | 395 | 397 | 25,000 | 3,970 |
| 2003-07-15 | 397 | 397 | 395 | 395 | 9,000 | 3,950 |
| 2003-07-11 | 390 | 390 | 387 | 387 | 15,000 | 3,870 |
| 2003-07-10 | 391 | 391 | 391 | 391 | 5,000 | 3,910 |
| 2003-07-09 | 394 | 394 | 393 | 393 | 8,000 | 3,930 |
| 2003-07-08 | 400 | 400 | 394 | 398 | 20,000 | 3,980 |
| 2003-07-07 | 399 | 401 | 398 | 398 | 4,000 | 3,980 |
| 2003-07-04 | 398 | 403 | 398 | 399 | 9,000 | 3,990 |
| 2003-07-03 | 406 | 406 | 403 | 403 | 25,000 | 4,030 |
| 2003-07-02 | 398 | 402 | 398 | 401 | 13,000 | 4,010 |
| 2003-07-01 | 391 | 394 | 391 | 393 | 5,000 | 3,930 |
| 2003-06-30 | 402 | 402 | 394 | 396 | 7,000 | 3,960 |
| 2003-06-27 | 401 | 406 | 395 | 395 | 21,000 | 3,950 |
| 2003-06-26 | 398 | 400 | 397 | 399 | 55,000 | 3,990 |
| 2003-06-25 | 395 | 395 | 389 | 389 | 14,000 | 3,890 |
| 2003-06-24 | 395 | 395 | 391 | 391 | 16,000 | 3,910 |
| 2003-06-23 | 387 | 390 | 387 | 389 | 5,000 | 3,890 |
| 2003-06-20 | 385 | 388 | 385 | 387 | 7,000 | 3,870 |
| 2003-06-19 | 383 | 383 | 383 | 383 | 5,000 | 3,830 |
| 2003-06-18 | 383 | 383 | 380 | 380 | 11,000 | 3,800 |
| 2003-06-17 | 381 | 381 | 378 | 378 | 20,000 | 3,780 |
| 2003-06-16 | 388 | 388 | 378 | 380 | 20,000 | 3,800 |
| 2003-06-13 | 371 | 384 | 371 | 383 | 377,000 | 3,830 |
| 2003-06-12 | 393 | 394 | 386 | 386 | 9,000 | 3,860 |
| 2003-06-11 | 389 | 398 | 389 | 398 | 28,000 | 3,980 |
| 2003-06-10 | 388 | 389 | 387 | 388 | 10,000 | 3,880 |
| 2003-06-09 | 393 | 394 | 389 | 394 | 5,000 | 3,940 |
| 2003-06-06 | 396 | 397 | 387 | 387 | 14,000 | 3,870 |
| 2003-06-05 | 387 | 399 | 387 | 397 | 16,000 | 3,970 |
| 2003-06-04 | 390 | 391 | 390 | 391 | 4,000 | 3,910 |
| 2003-06-03 | 387 | 398 | 387 | 398 | 24,000 | 3,980 |
| 2003-06-02 | 388 | 392 | 385 | 392 | 8,000 | 3,920 |
| 2003-05-30 | 391 | 391 | 391 | 391 | 1,000 | 3,910 |
| 2003-05-29 | 387 | 393 | 386 | 388 | 8,000 | 3,880 |
| 2003-05-28 | 385 | 386 | 385 | 386 | 4,000 | 3,860 |
| 2003-05-27 | 374 | 381 | 374 | 380 | 8,000 | 3,800 |
| 2003-05-26 | 371 | 371 | 371 | 371 | 2,000 | 3,710 |
| 2003-05-23 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 2003-05-22 | 400 | 400 | 380 | 380 | 15,000 | 3,800 |
| 2003-05-21 | 389 | 397 | 389 | 395 | 5,000 | 3,950 |
| 2003-05-20 | 388 | 388 | 388 | 388 | 1,000 | 3,880 |
| 2003-05-19 | 400 | 400 | 389 | 393 | 51,000 | 3,930 |
| 2003-05-16 | 393 | 397 | 393 | 396 | 4,000 | 3,960 |
| 2003-05-15 | 399 | 399 | 394 | 394 | 14,000 | 3,940 |
| 2003-05-14 | 402 | 403 | 401 | 401 | 7,000 | 4,010 |
| 2003-05-13 | 406 | 406 | 400 | 400 | 20,000 | 4,000 |
| 2003-05-12 | 394 | 396 | 394 | 396 | 4,000 | 3,960 |
| 2003-05-09 | 395 | 395 | 391 | 391 | 38,000 | 3,910 |
| 2003-05-08 | 399 | 399 | 395 | 395 | 20,000 | 3,950 |
| 2003-05-07 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2003-05-06 | 399 | 400 | 397 | 397 | 15,000 | 3,970 |
| 2003-05-02 | 400 | 400 | 394 | 394 | 25,000 | 3,940 |
| 2003-05-01 | 401 | 401 | 396 | 399 | 16,000 | 3,990 |
| 2003-04-30 | 395 | 397 | 395 | 396 | 14,000 | 3,960 |
| 2003-04-28 | 385 | 392 | 385 | 392 | 12,000 | 3,920 |
| 2003-04-25 | 391 | 391 | 385 | 385 | 5,000 | 3,850 |
| 2003-04-24 | 380 | 381 | 380 | 381 | 3,000 | 3,810 |
| 2003-04-23 | 381 | 381 | 380 | 380 | 4,000 | 3,800 |
| 2003-04-22 | 393 | 397 | 382 | 382 | 18,000 | 3,820 |
| 2003-04-21 | 382 | 383 | 382 | 383 | 10,000 | 3,830 |
| 2003-04-18 | 383 | 383 | 373 | 377 | 11,000 | 3,770 |
| 2003-04-17 | 376 | 379 | 376 | 379 | 6,000 | 3,790 |
| 2003-04-16 | 378 | 381 | 377 | 381 | 6,000 | 3,810 |
| 2003-04-15 | 379 | 383 | 379 | 383 | 8,000 | 3,830 |
| 2003-04-14 | 378 | 378 | 378 | 378 | 7,000 | 3,780 |
| 2003-04-11 | 378 | 378 | 376 | 378 | 21,000 | 3,780 |
| 2003-04-10 | 375 | 378 | 374 | 374 | 3,000 | 3,740 |
| 2003-04-09 | 380 | 380 | 379 | 380 | 80,000 | 3,800 |
| 2003-04-08 | 386 | 387 | 381 | 382 | 40,000 | 3,820 |
| 2003-04-07 | 390 | 391 | 388 | 391 | 3,000 | 3,910 |
| 2003-04-04 | 385 | 385 | 380 | 385 | 4,000 | 3,850 |
| 2003-04-03 | 391 | 391 | 383 | 385 | 13,000 | 3,850 |
| 2003-04-02 | 379 | 386 | 379 | 386 | 6,000 | 3,860 |
| 2003-04-01 | 374 | 374 | 374 | 374 | 3,000 | 3,740 |
| 2003-03-31 | 381 | 381 | 375 | 375 | 8,000 | 3,750 |
| 2003-03-28 | 391 | 391 | 382 | 382 | 60,000 | 3,820 |
| 2003-03-27 | 382 | 388 | 382 | 386 | 51,000 | 3,860 |
| 2003-03-26 | 378 | 383 | 378 | 381 | 41,000 | 3,810 |
| 2003-03-25 | 395 | 395 | 392 | 395 | 42,000 | 3,950 |
| 2003-03-24 | 398 | 398 | 392 | 394 | 38,000 | 3,940 |
| 2003-03-20 | 393 | 393 | 389 | 393 | 35,000 | 3,930 |
| 2003-03-19 | 393 | 394 | 391 | 391 | 6,000 | 3,910 |
| 2003-03-18 | 382 | 393 | 382 | 391 | 94,000 | 3,910 |
| 2003-03-17 | 382 | 382 | 377 | 382 | 67,000 | 3,820 |
| 2003-03-14 | 386 | 386 | 381 | 381 | 416,000 | 3,810 |
| 2003-03-13 | 378 | 383 | 378 | 383 | 36,000 | 3,830 |
| 2003-03-12 | 378 | 379 | 376 | 379 | 43,000 | 3,790 |
| 2003-03-11 | 376 | 380 | 375 | 377 | 25,000 | 3,770 |
| 2003-03-10 | 378 | 378 | 376 | 378 | 30,000 | 3,780 |
| 2003-03-07 | 377 | 380 | 377 | 377 | 44,000 | 3,770 |
| 2003-03-06 | 377 | 377 | 376 | 376 | 53,000 | 3,760 |
| 2003-03-05 | 377 | 377 | 377 | 377 | 19,000 | 3,770 |
| 2003-03-04 | 377 | 379 | 376 | 379 | 79,000 | 3,790 |
| 2003-03-03 | 374 | 377 | 374 | 377 | 9,000 | 3,770 |
| 2003-02-28 | 377 | 377 | 375 | 375 | 14,000 | 3,750 |
| 2003-02-27 | 373 | 377 | 373 | 377 | 53,000 | 3,770 |
| 2003-02-26 | 373 | 373 | 372 | 373 | 40,000 | 3,730 |
| 2003-02-25 | 375 | 375 | 372 | 373 | 9,000 | 3,730 |
| 2003-02-24 | 377 | 384 | 375 | 375 | 28,000 | 3,750 |
| 2003-02-21 | 376 | 377 | 373 | 373 | 12,000 | 3,730 |
| 2003-02-20 | 374 | 376 | 372 | 376 | 5,000 | 3,760 |
| 2003-02-19 | 376 | 378 | 376 | 377 | 125,000 | 3,770 |
| 2003-02-18 | 375 | 380 | 375 | 376 | 51,000 | 3,760 |
| 2003-02-17 | 375 | 375 | 374 | 374 | 9,000 | 3,740 |
| 2003-02-14 | 377 | 377 | 376 | 376 | 126,000 | 3,760 |
| 2003-02-13 | 374 | 375 | 374 | 375 | 22,000 | 3,750 |
| 2003-02-12 | 377 | 377 | 374 | 374 | 3,000 | 3,740 |
| 2003-02-10 | 375 | 378 | 375 | 377 | 89,000 | 3,770 |
| 2003-02-07 | 375 | 378 | 375 | 378 | 12,000 | 3,780 |
| 2003-02-06 | 376 | 376 | 373 | 375 | 3,000 | 3,750 |
| 2003-02-05 | 375 | 380 | 375 | 378 | 18,000 | 3,780 |
| 2003-02-04 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 2003-02-03 | 369 | 377 | 369 | 377 | 3,000 | 3,770 |
| 2003-01-31 | 370 | 373 | 365 | 369 | 85,000 | 3,690 |
| 2003-01-30 | 371 | 372 | 371 | 371 | 9,000 | 3,710 |
| 2003-01-29 | 368 | 373 | 368 | 372 | 18,000 | 3,720 |
| 2003-01-28 | 369 | 374 | 369 | 372 | 11,000 | 3,720 |
| 2003-01-27 | 371 | 374 | 371 | 373 | 62,000 | 3,730 |
| 2003-01-24 | 372 | 373 | 372 | 372 | 12,000 | 3,720 |
| 2003-01-23 | 374 | 374 | 372 | 372 | 11,000 | 3,720 |
| 2003-01-22 | 374 | 376 | 371 | 373 | 38,000 | 3,730 |
| 2003-01-21 | 374 | 378 | 374 | 374 | 26,000 | 3,740 |
| 2003-01-20 | 374 | 379 | 374 | 379 | 57,000 | 3,790 |
| 2003-01-17 | 371 | 378 | 371 | 375 | 19,000 | 3,750 |
| 2003-01-16 | 376 | 376 | 373 | 376 | 14,000 | 3,760 |
| 2003-01-15 | 375 | 376 | 370 | 376 | 14,000 | 3,760 |
| 2003-01-14 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2003-01-10 | 371 | 372 | 367 | 370 | 40,000 | 3,700 |
| 2003-01-09 | 370 | 373 | 367 | 373 | 7,000 | 3,730 |
| 2003-01-08 | 378 | 378 | 375 | 375 | 3,000 | 3,750 |
| 2003-01-07 | 380 | 380 | 376 | 380 | 12,000 | 3,800 |
| 2003-01-06 | 378 | 378 | 378 | 378 | 17,000 | 3,780 |
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
