8367 (株)南都銀行 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 529 | 530 | 529 | 530 | 5,000 | 5,300 |
| 2004-12-29 | 528 | 529 | 524 | 525 | 14,000 | 5,250 |
| 2004-12-28 | 526 | 527 | 525 | 527 | 7,000 | 5,270 |
| 2004-12-27 | 524 | 524 | 521 | 524 | 12,000 | 5,240 |
| 2004-12-24 | 521 | 526 | 521 | 524 | 34,000 | 5,240 |
| 2004-12-22 | 520 | 520 | 517 | 518 | 47,000 | 5,180 |
| 2004-12-21 | 505 | 510 | 505 | 508 | 38,000 | 5,080 |
| 2004-12-20 | 493 | 498 | 493 | 497 | 7,000 | 4,970 |
| 2004-12-17 | 502 | 503 | 501 | 503 | 5,000 | 5,030 |
| 2004-12-16 | 501 | 502 | 501 | 502 | 3,000 | 5,020 |
| 2004-12-15 | 501 | 501 | 498 | 498 | 6,000 | 4,980 |
| 2004-12-14 | 486 | 501 | 486 | 501 | 28,000 | 5,010 |
| 2004-12-13 | 489 | 489 | 486 | 486 | 2,000 | 4,860 |
| 2004-12-10 | 488 | 491 | 486 | 489 | 258,000 | 4,890 |
| 2004-12-09 | 498 | 498 | 493 | 493 | 18,000 | 4,930 |
| 2004-12-08 | 498 | 498 | 498 | 498 | 4,000 | 4,980 |
| 2004-12-07 | 500 | 500 | 495 | 495 | 13,000 | 4,950 |
| 2004-12-06 | 500 | 500 | 497 | 497 | 3,000 | 4,970 |
| 2004-12-03 | 500 | 500 | 497 | 497 | 6,000 | 4,970 |
| 2004-12-02 | 492 | 498 | 492 | 498 | 16,000 | 4,980 |
| 2004-12-01 | 491 | 491 | 484 | 484 | 20,000 | 4,840 |
| 2004-11-30 | 492 | 495 | 485 | 495 | 9,000 | 4,950 |
| 2004-11-29 | 482 | 494 | 482 | 492 | 14,000 | 4,920 |
| 2004-11-26 | 490 | 493 | 485 | 487 | 20,000 | 4,870 |
| 2004-11-25 | 478 | 493 | 477 | 490 | 15,000 | 4,900 |
| 2004-11-24 | 477 | 482 | 477 | 480 | 16,000 | 4,800 |
| 2004-11-22 | 477 | 477 | 472 | 472 | 20,000 | 4,720 |
| 2004-11-19 | 478 | 482 | 478 | 482 | 7,000 | 4,820 |
| 2004-11-18 | 482 | 482 | 480 | 480 | 11,000 | 4,800 |
| 2004-11-17 | 484 | 485 | 484 | 484 | 10,000 | 4,840 |
| 2004-11-16 | 478 | 482 | 473 | 482 | 5,000 | 4,820 |
| 2004-11-15 | 474 | 480 | 469 | 480 | 45,000 | 4,800 |
| 2004-11-12 | 461 | 469 | 461 | 469 | 26,000 | 4,690 |
| 2004-11-11 | 473 | 473 | 473 | 473 | 2,000 | 4,730 |
| 2004-11-10 | 479 | 479 | 473 | 473 | 5,000 | 4,730 |
| 2004-11-09 | 471 | 476 | 466 | 476 | 47,000 | 4,760 |
| 2004-11-08 | 475 | 475 | 468 | 468 | 5,000 | 4,680 |
| 2004-11-05 | 467 | 473 | 467 | 473 | 26,000 | 4,730 |
| 2004-11-04 | 471 | 471 | 467 | 467 | 10,000 | 4,670 |
| 2004-11-02 | 461 | 469 | 461 | 469 | 5,000 | 4,690 |
| 2004-11-01 | 459 | 464 | 459 | 464 | 27,000 | 4,640 |
| 2004-10-29 | 451 | 456 | 451 | 454 | 22,000 | 4,540 |
| 2004-10-28 | 461 | 464 | 459 | 461 | 24,000 | 4,610 |
| 2004-10-27 | 467 | 467 | 466 | 466 | 2,000 | 4,660 |
| 2004-10-26 | 447 | 456 | 447 | 456 | 15,000 | 4,560 |
| 2004-10-25 | 455 | 455 | 452 | 454 | 20,000 | 4,540 |
| 2004-10-22 | 465 | 465 | 462 | 465 | 15,000 | 4,650 |
| 2004-10-21 | 471 | 471 | 465 | 465 | 10,000 | 4,650 |
| 2004-10-20 | 475 | 479 | 471 | 471 | 11,000 | 4,710 |
| 2004-10-19 | 472 | 475 | 472 | 475 | 7,000 | 4,750 |
| 2004-10-18 | 475 | 475 | 467 | 467 | 6,000 | 4,670 |
| 2004-10-15 | 472 | 472 | 469 | 470 | 15,000 | 4,700 |
| 2004-10-14 | 485 | 485 | 477 | 477 | 18,000 | 4,770 |
| 2004-10-13 | 492 | 492 | 485 | 489 | 12,000 | 4,890 |
| 2004-10-12 | 494 | 494 | 492 | 492 | 5,000 | 4,920 |
| 2004-10-08 | 495 | 495 | 495 | 495 | 13,000 | 4,950 |
| 2004-10-07 | 494 | 496 | 491 | 496 | 10,000 | 4,960 |
| 2004-10-06 | 493 | 496 | 493 | 494 | 45,000 | 4,940 |
| 2004-10-05 | 494 | 494 | 491 | 493 | 12,000 | 4,930 |
| 2004-10-04 | 494 | 495 | 492 | 494 | 13,000 | 4,940 |
| 2004-10-01 | 479 | 482 | 479 | 482 | 3,000 | 4,820 |
| 2004-09-30 | 474 | 483 | 474 | 478 | 12,000 | 4,780 |
| 2004-09-29 | 477 | 478 | 476 | 478 | 7,000 | 4,780 |
| 2004-09-28 | 476 | 477 | 475 | 475 | 10,000 | 4,750 |
| 2004-09-27 | 480 | 480 | 479 | 480 | 8,000 | 4,800 |
| 2004-09-24 | 480 | 482 | 480 | 482 | 6,000 | 4,820 |
| 2004-09-22 | 488 | 490 | 485 | 488 | 8,000 | 4,880 |
| 2004-09-21 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 2004-09-17 | 484 | 487 | 484 | 485 | 6,000 | 4,850 |
| 2004-09-16 | 486 | 487 | 484 | 484 | 13,000 | 4,840 |
| 2004-09-15 | 485 | 489 | 485 | 489 | 43,000 | 4,890 |
| 2004-09-14 | 484 | 485 | 484 | 485 | 3,000 | 4,850 |
| 2004-09-13 | 479 | 479 | 479 | 479 | 2,000 | 4,790 |
| 2004-09-10 | 477 | 479 | 473 | 479 | 358,000 | 4,790 |
| 2004-09-09 | 487 | 487 | 487 | 487 | 6,000 | 4,870 |
| 2004-09-08 | 487 | 487 | 487 | 487 | 3,000 | 4,870 |
| 2004-09-07 | 487 | 487 | 487 | 487 | 2,000 | 4,870 |
| 2004-09-06 | 486 | 491 | 486 | 490 | 14,000 | 4,900 |
| 2004-09-03 | 490 | 490 | 486 | 486 | 5,000 | 4,860 |
| 2004-09-02 | 490 | 494 | 490 | 493 | 3,000 | 4,930 |
| 2004-09-01 | 485 | 486 | 485 | 486 | 9,000 | 4,860 |
| 2004-08-31 | 482 | 482 | 481 | 481 | 3,000 | 4,810 |
| 2004-08-30 | 488 | 488 | 487 | 487 | 7,000 | 4,870 |
| 2004-08-27 | 486 | 489 | 486 | 489 | 7,000 | 4,890 |
| 2004-08-26 | 494 | 494 | 481 | 481 | 17,000 | 4,810 |
| 2004-08-25 | 483 | 489 | 483 | 489 | 18,000 | 4,890 |
| 2004-08-24 | 490 | 491 | 481 | 491 | 9,000 | 4,910 |
| 2004-08-23 | 465 | 475 | 465 | 475 | 3,000 | 4,750 |
| 2004-08-20 | 466 | 468 | 466 | 466 | 11,000 | 4,660 |
| 2004-08-19 | 463 | 470 | 463 | 468 | 9,000 | 4,680 |
| 2004-08-18 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 2004-08-17 | 453 | 457 | 453 | 457 | 5,000 | 4,570 |
| 2004-08-16 | 454 | 459 | 453 | 453 | 14,000 | 4,530 |
| 2004-08-13 | 461 | 461 | 454 | 454 | 48,000 | 4,540 |
| 2004-08-12 | 468 | 468 | 464 | 464 | 14,000 | 4,640 |
| 2004-08-11 | 474 | 474 | 473 | 473 | 3,000 | 4,730 |
| 2004-08-10 | 470 | 471 | 470 | 471 | 4,000 | 4,710 |
| 2004-08-09 | 475 | 478 | 473 | 478 | 11,000 | 4,780 |
| 2004-08-06 | 479 | 479 | 475 | 475 | 2,000 | 4,750 |
| 2004-08-05 | 484 | 484 | 479 | 479 | 4,000 | 4,790 |
| 2004-08-04 | 485 | 486 | 476 | 476 | 4,000 | 4,760 |
| 2004-08-03 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 2004-08-02 | 485 | 488 | 483 | 487 | 8,000 | 4,870 |
| 2004-07-30 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 2004-07-29 | 482 | 482 | 478 | 478 | 4,000 | 4,780 |
| 2004-07-28 | 480 | 487 | 480 | 487 | 30,000 | 4,870 |
| 2004-07-27 | 486 | 486 | 479 | 480 | 28,000 | 4,800 |
| 2004-07-26 | 499 | 499 | 491 | 491 | 9,000 | 4,910 |
| 2004-07-23 | 491 | 494 | 491 | 491 | 15,000 | 4,910 |
| 2004-07-22 | 503 | 503 | 500 | 501 | 10,000 | 5,010 |
| 2004-07-21 | 489 | 499 | 489 | 498 | 17,000 | 4,980 |
| 2004-07-20 | 491 | 491 | 486 | 486 | 7,000 | 4,860 |
| 2004-07-16 | 477 | 486 | 476 | 486 | 8,000 | 4,860 |
| 2004-07-15 | 490 | 490 | 481 | 482 | 16,000 | 4,820 |
| 2004-07-14 | 492 | 497 | 490 | 490 | 19,000 | 4,900 |
| 2004-07-13 | 501 | 501 | 494 | 497 | 7,000 | 4,970 |
| 2004-07-12 | 502 | 502 | 492 | 499 | 10,000 | 4,990 |
| 2004-07-09 | 475 | 497 | 475 | 497 | 55,000 | 4,970 |
| 2004-07-08 | 485 | 485 | 476 | 476 | 16,000 | 4,760 |
| 2004-07-07 | 486 | 486 | 482 | 485 | 26,000 | 4,850 |
| 2004-07-06 | 496 | 497 | 492 | 496 | 9,000 | 4,960 |
| 2004-07-05 | 495 | 496 | 494 | 496 | 3,000 | 4,960 |
| 2004-07-02 | 515 | 515 | 505 | 506 | 5,000 | 5,060 |
| 2004-07-01 | 517 | 517 | 507 | 507 | 6,000 | 5,070 |
| 2004-06-30 | 513 | 513 | 508 | 513 | 13,000 | 5,130 |
| 2004-06-29 | 510 | 511 | 510 | 510 | 7,000 | 5,100 |
| 2004-06-28 | 503 | 510 | 503 | 510 | 18,000 | 5,100 |
| 2004-06-25 | 498 | 500 | 498 | 499 | 6,000 | 4,990 |
| 2004-06-24 | 497 | 497 | 496 | 496 | 6,000 | 4,960 |
| 2004-06-23 | 496 | 496 | 492 | 492 | 2,000 | 4,920 |
| 2004-06-22 | 502 | 502 | 492 | 496 | 27,000 | 4,960 |
| 2004-06-21 | 490 | 506 | 490 | 497 | 30,000 | 4,970 |
| 2004-06-18 | 492 | 492 | 477 | 485 | 16,000 | 4,850 |
| 2004-06-17 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 2004-06-16 | 495 | 496 | 493 | 493 | 24,000 | 4,930 |
| 2004-06-15 | 490 | 490 | 488 | 488 | 7,000 | 4,880 |
| 2004-06-11 | 490 | 496 | 490 | 496 | 405,000 | 4,960 |
| 2004-06-10 | 490 | 501 | 490 | 500 | 22,000 | 5,000 |
| 2004-06-09 | 498 | 500 | 498 | 500 | 7,000 | 5,000 |
| 2004-06-07 | 495 | 502 | 495 | 502 | 14,000 | 5,020 |
| 2004-06-04 | 496 | 496 | 493 | 493 | 2,000 | 4,930 |
| 2004-06-03 | 505 | 505 | 496 | 496 | 11,000 | 4,960 |
| 2004-06-02 | 506 | 506 | 506 | 506 | 2,000 | 5,060 |
| 2004-06-01 | 508 | 508 | 499 | 506 | 16,000 | 5,060 |
| 2004-05-31 | 507 | 508 | 498 | 498 | 10,000 | 4,980 |
| 2004-05-28 | 488 | 500 | 488 | 498 | 16,000 | 4,980 |
| 2004-05-27 | 493 | 493 | 491 | 492 | 9,000 | 4,920 |
| 2004-05-26 | 498 | 500 | 496 | 497 | 18,000 | 4,970 |
| 2004-05-25 | 492 | 497 | 486 | 497 | 16,000 | 4,970 |
| 2004-05-24 | 504 | 507 | 504 | 505 | 16,000 | 5,050 |
| 2004-05-21 | 480 | 480 | 475 | 479 | 8,000 | 4,790 |
| 2004-05-20 | 462 | 472 | 456 | 465 | 8,000 | 4,650 |
| 2004-05-19 | 446 | 457 | 446 | 457 | 2,000 | 4,570 |
| 2004-05-18 | 445 | 451 | 445 | 445 | 5,000 | 4,450 |
| 2004-05-17 | 452 | 452 | 435 | 435 | 22,000 | 4,350 |
| 2004-05-14 | 444 | 454 | 444 | 453 | 76,000 | 4,530 |
| 2004-05-13 | 454 | 459 | 449 | 449 | 21,000 | 4,490 |
| 2004-05-12 | 449 | 454 | 448 | 449 | 20,000 | 4,490 |
| 2004-05-11 | 419 | 452 | 419 | 449 | 41,000 | 4,490 |
| 2004-05-10 | 484 | 484 | 444 | 444 | 16,000 | 4,440 |
| 2004-05-07 | 500 | 500 | 493 | 494 | 38,000 | 4,940 |
| 2004-05-06 | 515 | 515 | 501 | 501 | 40,000 | 5,010 |
| 2004-04-30 | 511 | 512 | 505 | 509 | 43,000 | 5,090 |
| 2004-04-28 | 517 | 517 | 513 | 513 | 13,000 | 5,130 |
| 2004-04-27 | 521 | 521 | 514 | 517 | 15,000 | 5,170 |
| 2004-04-26 | 516 | 526 | 516 | 524 | 13,000 | 5,240 |
| 2004-04-23 | 530 | 530 | 523 | 523 | 22,000 | 5,230 |
| 2004-04-22 | 547 | 547 | 540 | 540 | 31,000 | 5,400 |
| 2004-04-21 | 529 | 529 | 512 | 520 | 21,000 | 5,200 |
| 2004-04-20 | 512 | 527 | 507 | 519 | 24,000 | 5,190 |
| 2004-04-19 | 541 | 541 | 507 | 512 | 10,000 | 5,120 |
| 2004-04-16 | 541 | 543 | 532 | 543 | 9,000 | 5,430 |
| 2004-04-15 | 545 | 546 | 509 | 541 | 32,000 | 5,410 |
| 2004-04-14 | 556 | 556 | 535 | 545 | 24,000 | 5,450 |
| 2004-04-13 | 532 | 561 | 532 | 555 | 48,000 | 5,550 |
| 2004-04-12 | 510 | 525 | 500 | 522 | 69,000 | 5,220 |
| 2004-04-09 | 515 | 515 | 510 | 510 | 11,000 | 5,100 |
| 2004-04-08 | 515 | 515 | 512 | 513 | 5,000 | 5,130 |
| 2004-04-07 | 509 | 511 | 509 | 509 | 7,000 | 5,090 |
| 2004-04-06 | 501 | 511 | 501 | 509 | 11,000 | 5,090 |
| 2004-04-05 | 507 | 507 | 504 | 504 | 11,000 | 5,040 |
| 2004-04-02 | 509 | 515 | 509 | 515 | 14,000 | 5,150 |
| 2004-04-01 | 516 | 516 | 510 | 510 | 10,000 | 5,100 |
| 2004-03-31 | 505 | 510 | 505 | 510 | 21,000 | 5,100 |
| 2004-03-30 | 502 | 503 | 500 | 503 | 20,000 | 5,030 |
| 2004-03-29 | 504 | 504 | 502 | 502 | 12,000 | 5,020 |
| 2004-03-26 | 496 | 502 | 496 | 501 | 12,000 | 5,010 |
| 2004-03-25 | 495 | 502 | 495 | 497 | 27,000 | 4,970 |
| 2004-03-24 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 2004-03-23 | 496 | 496 | 490 | 490 | 16,000 | 4,900 |
| 2004-03-22 | 490 | 491 | 486 | 486 | 7,000 | 4,860 |
| 2004-03-18 | 498 | 499 | 496 | 499 | 22,000 | 4,990 |
| 2004-03-17 | 490 | 496 | 490 | 494 | 9,000 | 4,940 |
| 2004-03-16 | 492 | 492 | 485 | 485 | 24,000 | 4,850 |
| 2004-03-15 | 479 | 493 | 478 | 491 | 27,000 | 4,910 |
| 2004-03-12 | 475 | 480 | 474 | 474 | 308,000 | 4,740 |
| 2004-03-11 | 494 | 497 | 494 | 495 | 24,000 | 4,950 |
| 2004-03-10 | 492 | 497 | 492 | 496 | 24,000 | 4,960 |
| 2004-03-09 | 494 | 495 | 492 | 494 | 5,000 | 4,940 |
| 2004-03-08 | 496 | 498 | 494 | 494 | 25,000 | 4,940 |
| 2004-03-05 | 490 | 494 | 490 | 494 | 11,000 | 4,940 |
| 2004-03-04 | 490 | 491 | 489 | 491 | 13,000 | 4,910 |
| 2004-03-03 | 492 | 494 | 488 | 488 | 14,000 | 4,880 |
| 2004-03-02 | 488 | 491 | 485 | 491 | 14,000 | 4,910 |
| 2004-03-01 | 470 | 488 | 470 | 486 | 77,000 | 4,860 |
| 2004-02-27 | 450 | 460 | 450 | 460 | 4,000 | 4,600 |
| 2004-02-26 | 436 | 437 | 436 | 437 | 3,000 | 4,370 |
| 2004-02-25 | 443 | 443 | 435 | 436 | 19,000 | 4,360 |
| 2004-02-24 | 442 | 442 | 439 | 439 | 21,000 | 4,390 |
| 2004-02-23 | 439 | 440 | 438 | 440 | 8,000 | 4,400 |
| 2004-02-20 | 445 | 445 | 442 | 442 | 5,000 | 4,420 |
| 2004-02-19 | 449 | 449 | 449 | 449 | 8,000 | 4,490 |
| 2004-02-18 | 439 | 446 | 439 | 446 | 6,000 | 4,460 |
| 2004-02-17 | 441 | 444 | 441 | 444 | 5,000 | 4,440 |
| 2004-02-16 | 441 | 441 | 436 | 436 | 15,000 | 4,360 |
| 2004-02-13 | 436 | 436 | 436 | 436 | 13,000 | 4,360 |
| 2004-02-12 | 431 | 431 | 431 | 431 | 16,000 | 4,310 |
| 2004-02-10 | 433 | 434 | 433 | 433 | 6,000 | 4,330 |
| 2004-02-09 | 425 | 434 | 425 | 433 | 7,000 | 4,330 |
| 2004-02-06 | 433 | 433 | 428 | 430 | 5,000 | 4,300 |
| 2004-02-05 | 432 | 432 | 431 | 431 | 2,000 | 4,310 |
| 2004-02-04 | 435 | 435 | 432 | 432 | 12,000 | 4,320 |
| 2004-02-03 | 444 | 444 | 439 | 440 | 26,000 | 4,400 |
| 2004-02-02 | 447 | 447 | 442 | 442 | 11,000 | 4,420 |
| 2004-01-30 | 439 | 444 | 439 | 441 | 26,000 | 4,410 |
| 2004-01-29 | 460 | 460 | 439 | 439 | 36,000 | 4,390 |
| 2004-01-28 | 462 | 465 | 461 | 463 | 25,000 | 4,630 |
| 2004-01-27 | 478 | 478 | 470 | 470 | 3,000 | 4,700 |
| 2004-01-26 | 482 | 482 | 477 | 477 | 14,000 | 4,770 |
| 2004-01-23 | 487 | 487 | 480 | 480 | 8,000 | 4,800 |
| 2004-01-22 | 474 | 485 | 474 | 482 | 13,000 | 4,820 |
| 2004-01-21 | 477 | 477 | 466 | 469 | 11,000 | 4,690 |
| 2004-01-20 | 467 | 477 | 467 | 477 | 6,000 | 4,770 |
| 2004-01-19 | 475 | 475 | 465 | 465 | 3,000 | 4,650 |
| 2004-01-16 | 467 | 467 | 460 | 466 | 18,000 | 4,660 |
| 2004-01-15 | 469 | 469 | 462 | 462 | 19,000 | 4,620 |
| 2004-01-14 | 486 | 486 | 480 | 485 | 5,000 | 4,850 |
| 2004-01-13 | 500 | 500 | 486 | 486 | 4,000 | 4,860 |
| 2004-01-09 | 498 | 498 | 491 | 491 | 6,000 | 4,910 |
| 2004-01-08 | 501 | 501 | 498 | 498 | 7,000 | 4,980 |
| 2004-01-07 | 490 | 501 | 490 | 501 | 2,000 | 5,010 |
| 2004-01-06 | 513 | 513 | 501 | 504 | 27,000 | 5,040 |
| 2004-01-05 | 502 | 503 | 502 | 503 | 4,000 | 5,030 |
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
