8367 (株)南都銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 778 | 778 | 766 | 774 | 35,000 | 7,740 |
| 2005-12-29 | 791 | 791 | 778 | 778 | 8,000 | 7,780 |
| 2005-12-28 | 786 | 791 | 785 | 789 | 10,000 | 7,890 |
| 2005-12-27 | 790 | 790 | 785 | 785 | 24,000 | 7,850 |
| 2005-12-26 | 810 | 810 | 790 | 790 | 17,000 | 7,900 |
| 2005-12-22 | 802 | 810 | 796 | 810 | 28,000 | 8,100 |
| 2005-12-21 | 800 | 815 | 800 | 812 | 43,000 | 8,120 |
| 2005-12-20 | 792 | 800 | 785 | 796 | 28,000 | 7,960 |
| 2005-12-19 | 816 | 816 | 787 | 787 | 19,000 | 7,870 |
| 2005-12-16 | 803 | 820 | 796 | 796 | 19,000 | 7,960 |
| 2005-12-15 | 806 | 812 | 800 | 801 | 21,000 | 8,010 |
| 2005-12-14 | 826 | 838 | 806 | 806 | 40,000 | 8,060 |
| 2005-12-13 | 845 | 845 | 817 | 825 | 25,000 | 8,250 |
| 2005-12-12 | 818 | 846 | 818 | 838 | 48,000 | 8,380 |
| 2005-12-09 | 806 | 831 | 804 | 819 | 359,000 | 8,190 |
| 2005-12-08 | 835 | 835 | 804 | 805 | 19,000 | 8,050 |
| 2005-12-07 | 825 | 837 | 825 | 835 | 42,000 | 8,350 |
| 2005-12-06 | 821 | 838 | 820 | 834 | 40,000 | 8,340 |
| 2005-12-05 | 818 | 819 | 814 | 818 | 25,000 | 8,180 |
| 2005-12-02 | 840 | 840 | 828 | 831 | 18,000 | 8,310 |
| 2005-12-01 | 812 | 816 | 812 | 816 | 3,000 | 8,160 |
| 2005-11-30 | 817 | 820 | 813 | 814 | 9,000 | 8,140 |
| 2005-11-29 | 800 | 817 | 800 | 817 | 16,000 | 8,170 |
| 2005-11-28 | 821 | 821 | 799 | 808 | 7,000 | 8,080 |
| 2005-11-25 | 804 | 819 | 800 | 811 | 22,000 | 8,110 |
| 2005-11-24 | 841 | 841 | 804 | 811 | 26,000 | 8,110 |
| 2005-11-22 | 838 | 841 | 834 | 838 | 11,000 | 8,380 |
| 2005-11-21 | 845 | 847 | 845 | 847 | 2,000 | 8,470 |
| 2005-11-18 | 816 | 845 | 816 | 835 | 30,000 | 8,350 |
| 2005-11-17 | 790 | 820 | 790 | 815 | 23,000 | 8,150 |
| 2005-11-16 | 783 | 800 | 770 | 800 | 28,000 | 8,000 |
| 2005-11-15 | 797 | 797 | 783 | 783 | 14,000 | 7,830 |
| 2005-11-14 | 809 | 809 | 789 | 789 | 34,000 | 7,890 |
| 2005-11-11 | 801 | 825 | 799 | 810 | 100,000 | 8,100 |
| 2005-11-10 | 794 | 796 | 780 | 792 | 32,000 | 7,920 |
| 2005-11-09 | 800 | 810 | 800 | 807 | 12,000 | 8,070 |
| 2005-11-08 | 819 | 820 | 810 | 810 | 18,000 | 8,100 |
| 2005-11-07 | 834 | 834 | 810 | 815 | 23,000 | 8,150 |
| 2005-11-04 | 851 | 851 | 835 | 839 | 38,000 | 8,390 |
| 2005-11-02 | 858 | 865 | 821 | 825 | 43,000 | 8,250 |
| 2005-11-01 | 846 | 855 | 845 | 848 | 35,000 | 8,480 |
| 2005-10-31 | 795 | 826 | 795 | 826 | 49,000 | 8,260 |
| 2005-10-28 | 750 | 798 | 750 | 795 | 42,000 | 7,950 |
| 2005-10-27 | 724 | 770 | 724 | 756 | 71,000 | 7,560 |
| 2005-10-26 | 714 | 737 | 714 | 723 | 30,000 | 7,230 |
| 2005-10-25 | 700 | 725 | 690 | 710 | 40,000 | 7,100 |
| 2005-10-24 | 727 | 727 | 699 | 701 | 13,000 | 7,010 |
| 2005-10-21 | 682 | 714 | 682 | 714 | 26,000 | 7,140 |
| 2005-10-20 | 693 | 702 | 693 | 701 | 20,000 | 7,010 |
| 2005-10-19 | 700 | 700 | 684 | 693 | 28,000 | 6,930 |
| 2005-10-18 | 704 | 719 | 693 | 693 | 24,000 | 6,930 |
| 2005-10-17 | 710 | 720 | 705 | 705 | 17,000 | 7,050 |
| 2005-10-14 | 706 | 706 | 690 | 690 | 31,000 | 6,900 |
| 2005-10-13 | 694 | 710 | 690 | 707 | 31,000 | 7,070 |
| 2005-10-12 | 698 | 748 | 691 | 724 | 37,000 | 7,240 |
| 2005-10-11 | 678 | 702 | 676 | 702 | 29,000 | 7,020 |
| 2005-10-07 | 686 | 686 | 668 | 668 | 91,000 | 6,680 |
| 2005-10-06 | 737 | 737 | 686 | 696 | 61,000 | 6,960 |
| 2005-10-05 | 752 | 762 | 740 | 743 | 15,000 | 7,430 |
| 2005-10-04 | 775 | 775 | 772 | 772 | 13,000 | 7,720 |
| 2005-10-03 | 777 | 777 | 749 | 754 | 23,000 | 7,540 |
| 2005-09-30 | 781 | 789 | 775 | 777 | 85,000 | 7,770 |
| 2005-09-29 | 780 | 820 | 775 | 820 | 28,000 | 8,200 |
| 2005-09-28 | 774 | 780 | 769 | 776 | 13,000 | 7,760 |
| 2005-09-27 | 769 | 781 | 769 | 778 | 20,000 | 7,780 |
| 2005-09-26 | 751 | 771 | 750 | 769 | 16,000 | 7,690 |
| 2005-09-22 | 760 | 760 | 745 | 745 | 11,000 | 7,450 |
| 2005-09-21 | 790 | 790 | 750 | 750 | 28,000 | 7,500 |
| 2005-09-20 | 734 | 791 | 734 | 788 | 84,000 | 7,880 |
| 2005-09-16 | 710 | 739 | 710 | 736 | 57,000 | 7,360 |
| 2005-09-15 | 680 | 713 | 678 | 701 | 21,000 | 7,010 |
| 2005-09-14 | 665 | 681 | 665 | 674 | 21,000 | 6,740 |
| 2005-09-13 | 657 | 667 | 657 | 667 | 10,000 | 6,670 |
| 2005-09-12 | 650 | 657 | 649 | 657 | 41,000 | 6,570 |
| 2005-09-09 | 650 | 654 | 639 | 646 | 538,000 | 6,460 |
| 2005-09-08 | 643 | 643 | 634 | 634 | 7,000 | 6,340 |
| 2005-09-07 | 650 | 650 | 644 | 649 | 3,000 | 6,490 |
| 2005-09-06 | 653 | 655 | 653 | 655 | 3,000 | 6,550 |
| 2005-09-05 | 648 | 648 | 647 | 647 | 7,000 | 6,470 |
| 2005-09-02 | 661 | 661 | 651 | 652 | 7,000 | 6,520 |
| 2005-09-01 | 635 | 657 | 629 | 657 | 27,000 | 6,570 |
| 2005-08-31 | 622 | 635 | 622 | 634 | 25,000 | 6,340 |
| 2005-08-30 | 615 | 618 | 615 | 616 | 16,000 | 6,160 |
| 2005-08-29 | 620 | 620 | 609 | 616 | 12,000 | 6,160 |
| 2005-08-26 | 604 | 604 | 604 | 604 | 2,000 | 6,040 |
| 2005-08-25 | 613 | 614 | 610 | 614 | 11,000 | 6,140 |
| 2005-08-24 | 608 | 620 | 606 | 620 | 29,000 | 6,200 |
| 2005-08-23 | 612 | 621 | 612 | 618 | 19,000 | 6,180 |
| 2005-08-22 | 599 | 607 | 599 | 607 | 7,000 | 6,070 |
| 2005-08-19 | 587 | 609 | 587 | 609 | 29,000 | 6,090 |
| 2005-08-18 | 591 | 591 | 582 | 586 | 10,000 | 5,860 |
| 2005-08-17 | 590 | 590 | 585 | 589 | 10,000 | 5,890 |
| 2005-08-16 | 596 | 596 | 590 | 590 | 8,000 | 5,900 |
| 2005-08-15 | 590 | 591 | 578 | 586 | 21,000 | 5,860 |
| 2005-08-12 | 600 | 601 | 588 | 592 | 50,000 | 5,920 |
| 2005-08-11 | 586 | 596 | 586 | 596 | 20,000 | 5,960 |
| 2005-08-10 | 564 | 590 | 564 | 585 | 41,000 | 5,850 |
| 2005-08-09 | 546 | 563 | 540 | 563 | 9,000 | 5,630 |
| 2005-08-08 | 531 | 544 | 531 | 544 | 15,000 | 5,440 |
| 2005-08-05 | 553 | 553 | 550 | 550 | 21,000 | 5,500 |
| 2005-08-04 | 568 | 568 | 563 | 564 | 11,000 | 5,640 |
| 2005-08-03 | 564 | 570 | 564 | 567 | 9,000 | 5,670 |
| 2005-08-02 | 567 | 571 | 567 | 571 | 3,000 | 5,710 |
| 2005-08-01 | 576 | 577 | 575 | 577 | 6,000 | 5,770 |
| 2005-07-29 | 577 | 579 | 572 | 578 | 8,000 | 5,780 |
| 2005-07-28 | 568 | 569 | 568 | 569 | 8,000 | 5,690 |
| 2005-07-27 | 551 | 562 | 551 | 562 | 8,000 | 5,620 |
| 2005-07-26 | 559 | 559 | 555 | 555 | 3,000 | 5,550 |
| 2005-07-25 | 564 | 564 | 558 | 558 | 4,000 | 5,580 |
| 2005-07-22 | 560 | 560 | 554 | 554 | 9,000 | 5,540 |
| 2005-07-21 | 556 | 560 | 556 | 556 | 9,000 | 5,560 |
| 2005-07-20 | 560 | 560 | 559 | 560 | 8,000 | 5,600 |
| 2005-07-19 | 567 | 567 | 561 | 561 | 5,000 | 5,610 |
| 2005-07-15 | 569 | 570 | 563 | 563 | 18,000 | 5,630 |
| 2005-07-14 | 566 | 566 | 564 | 564 | 3,000 | 5,640 |
| 2005-07-13 | 564 | 566 | 564 | 566 | 12,000 | 5,660 |
| 2005-07-12 | 570 | 570 | 566 | 566 | 9,000 | 5,660 |
| 2005-07-11 | 567 | 570 | 567 | 570 | 2,000 | 5,700 |
| 2005-07-08 | 570 | 576 | 570 | 572 | 24,000 | 5,720 |
| 2005-07-07 | 573 | 573 | 567 | 567 | 25,000 | 5,670 |
| 2005-07-06 | 573 | 575 | 573 | 575 | 5,000 | 5,750 |
| 2005-07-05 | 583 | 583 | 577 | 577 | 5,000 | 5,770 |
| 2005-07-04 | 578 | 580 | 578 | 580 | 5,000 | 5,800 |
| 2005-07-01 | 575 | 578 | 572 | 577 | 14,000 | 5,770 |
| 2005-06-30 | 575 | 575 | 575 | 575 | 9,000 | 5,750 |
| 2005-06-29 | 579 | 584 | 576 | 581 | 47,000 | 5,810 |
| 2005-06-28 | 574 | 579 | 574 | 579 | 11,000 | 5,790 |
| 2005-06-27 | 571 | 571 | 568 | 568 | 5,000 | 5,680 |
| 2005-06-24 | 566 | 568 | 560 | 566 | 16,000 | 5,660 |
| 2005-06-23 | 575 | 575 | 566 | 566 | 17,000 | 5,660 |
| 2005-06-22 | 570 | 573 | 569 | 573 | 9,000 | 5,730 |
| 2005-06-21 | 570 | 571 | 567 | 571 | 15,000 | 5,710 |
| 2005-06-20 | 576 | 576 | 564 | 564 | 13,000 | 5,640 |
| 2005-06-17 | 566 | 572 | 565 | 572 | 26,000 | 5,720 |
| 2005-06-16 | 569 | 569 | 560 | 562 | 7,000 | 5,620 |
| 2005-06-15 | 565 | 570 | 565 | 570 | 4,000 | 5,700 |
| 2005-06-14 | 561 | 566 | 559 | 562 | 20,000 | 5,620 |
| 2005-06-13 | 555 | 567 | 555 | 561 | 12,000 | 5,610 |
| 2005-06-10 | 558 | 570 | 550 | 568 | 195,000 | 5,680 |
| 2005-06-09 | 551 | 551 | 546 | 548 | 15,000 | 5,480 |
| 2005-06-08 | 550 | 551 | 544 | 550 | 26,000 | 5,500 |
| 2005-06-07 | 546 | 546 | 541 | 541 | 14,000 | 5,410 |
| 2005-06-06 | 548 | 548 | 548 | 548 | 2,000 | 5,480 |
| 2005-06-03 | 561 | 561 | 558 | 558 | 9,000 | 5,580 |
| 2005-06-02 | 575 | 579 | 571 | 571 | 23,000 | 5,710 |
| 2005-06-01 | 558 | 560 | 556 | 556 | 24,000 | 5,560 |
| 2005-05-31 | 548 | 555 | 548 | 555 | 14,000 | 5,550 |
| 2005-05-30 | 533 | 548 | 533 | 548 | 10,000 | 5,480 |
| 2005-05-27 | 529 | 531 | 529 | 531 | 6,000 | 5,310 |
| 2005-05-26 | 524 | 526 | 524 | 526 | 3,000 | 5,260 |
| 2005-05-25 | 528 | 528 | 522 | 522 | 3,000 | 5,220 |
| 2005-05-24 | 546 | 547 | 530 | 530 | 9,000 | 5,300 |
| 2005-05-23 | 532 | 536 | 529 | 536 | 17,000 | 5,360 |
| 2005-05-20 | 542 | 542 | 531 | 531 | 11,000 | 5,310 |
| 2005-05-19 | 536 | 536 | 532 | 536 | 16,000 | 5,360 |
| 2005-05-18 | 538 | 538 | 529 | 529 | 27,000 | 5,290 |
| 2005-05-17 | 547 | 547 | 529 | 530 | 17,000 | 5,300 |
| 2005-05-16 | 548 | 549 | 538 | 538 | 8,000 | 5,380 |
| 2005-05-13 | 540 | 549 | 540 | 546 | 25,000 | 5,460 |
| 2005-05-12 | 552 | 556 | 551 | 556 | 3,000 | 5,560 |
| 2005-05-11 | 543 | 546 | 543 | 546 | 5,000 | 5,460 |
| 2005-05-10 | 548 | 549 | 547 | 547 | 17,000 | 5,470 |
| 2005-05-09 | 565 | 565 | 541 | 549 | 41,000 | 5,490 |
| 2005-05-06 | 564 | 564 | 563 | 564 | 7,000 | 5,640 |
| 2005-05-02 | 539 | 544 | 535 | 544 | 17,000 | 5,440 |
| 2005-04-28 | 539 | 540 | 536 | 536 | 6,000 | 5,360 |
| 2005-04-27 | 540 | 540 | 533 | 538 | 5,000 | 5,380 |
| 2005-04-26 | 538 | 540 | 538 | 540 | 4,000 | 5,400 |
| 2005-04-25 | 539 | 547 | 533 | 543 | 35,000 | 5,430 |
| 2005-04-22 | 544 | 544 | 540 | 542 | 59,000 | 5,420 |
| 2005-04-21 | 530 | 538 | 529 | 537 | 61,000 | 5,370 |
| 2005-04-20 | 552 | 554 | 538 | 538 | 21,000 | 5,380 |
| 2005-04-19 | 539 | 545 | 530 | 544 | 79,000 | 5,440 |
| 2005-04-18 | 558 | 558 | 527 | 533 | 76,000 | 5,330 |
| 2005-04-15 | 583 | 583 | 566 | 568 | 34,000 | 5,680 |
| 2005-04-14 | 599 | 601 | 587 | 593 | 21,000 | 5,930 |
| 2005-04-13 | 610 | 612 | 600 | 602 | 51,000 | 6,020 |
| 2005-04-12 | 608 | 617 | 608 | 616 | 21,000 | 6,160 |
| 2005-04-11 | 614 | 615 | 600 | 608 | 61,000 | 6,080 |
| 2005-04-08 | 607 | 609 | 601 | 606 | 53,000 | 6,060 |
| 2005-04-07 | 600 | 607 | 600 | 607 | 24,000 | 6,070 |
| 2005-04-06 | 607 | 615 | 601 | 601 | 74,000 | 6,010 |
| 2005-04-05 | 623 | 629 | 611 | 611 | 42,000 | 6,110 |
| 2005-04-04 | 637 | 637 | 622 | 630 | 15,000 | 6,300 |
| 2005-04-01 | 630 | 637 | 619 | 637 | 45,000 | 6,370 |
| 2005-03-31 | 620 | 627 | 620 | 627 | 24,000 | 6,270 |
| 2005-03-30 | 609 | 617 | 609 | 616 | 22,000 | 6,160 |
| 2005-03-29 | 625 | 637 | 615 | 619 | 36,000 | 6,190 |
| 2005-03-28 | 634 | 647 | 630 | 630 | 27,000 | 6,300 |
| 2005-03-25 | 635 | 639 | 624 | 636 | 49,000 | 6,360 |
| 2005-03-24 | 630 | 641 | 627 | 635 | 21,000 | 6,350 |
| 2005-03-23 | 650 | 650 | 623 | 630 | 75,000 | 6,300 |
| 2005-03-22 | 611 | 630 | 611 | 629 | 22,000 | 6,290 |
| 2005-03-18 | 615 | 616 | 609 | 612 | 46,000 | 6,120 |
| 2005-03-17 | 611 | 616 | 609 | 616 | 39,000 | 6,160 |
| 2005-03-16 | 609 | 614 | 609 | 613 | 39,000 | 6,130 |
| 2005-03-15 | 608 | 615 | 608 | 612 | 53,000 | 6,120 |
| 2005-03-14 | 611 | 621 | 606 | 615 | 194,000 | 6,150 |
| 2005-03-11 | 591 | 608 | 589 | 603 | 406,000 | 6,030 |
| 2005-03-10 | 575 | 590 | 575 | 576 | 34,000 | 5,760 |
| 2005-03-09 | 569 | 585 | 569 | 585 | 6,000 | 5,850 |
| 2005-03-08 | 571 | 582 | 570 | 575 | 24,000 | 5,750 |
| 2005-03-07 | 568 | 570 | 563 | 570 | 50,000 | 5,700 |
| 2005-03-04 | 555 | 571 | 550 | 567 | 58,000 | 5,670 |
| 2005-03-03 | 557 | 561 | 556 | 557 | 28,000 | 5,570 |
| 2005-03-02 | 562 | 562 | 559 | 560 | 11,000 | 5,600 |
| 2005-03-01 | 562 | 564 | 562 | 562 | 23,000 | 5,620 |
| 2005-02-28 | 571 | 571 | 560 | 564 | 18,000 | 5,640 |
| 2005-02-25 | 568 | 568 | 567 | 567 | 5,000 | 5,670 |
| 2005-02-24 | 564 | 565 | 564 | 565 | 2,000 | 5,650 |
| 2005-02-23 | 567 | 567 | 556 | 563 | 17,000 | 5,630 |
| 2005-02-22 | 571 | 571 | 565 | 566 | 31,000 | 5,660 |
| 2005-02-21 | 564 | 564 | 561 | 561 | 13,000 | 5,610 |
| 2005-02-18 | 565 | 572 | 565 | 565 | 13,000 | 5,650 |
| 2005-02-17 | 576 | 576 | 565 | 565 | 6,000 | 5,650 |
| 2005-02-16 | 581 | 581 | 573 | 573 | 30,000 | 5,730 |
| 2005-02-15 | 569 | 580 | 569 | 578 | 55,000 | 5,780 |
| 2005-02-14 | 584 | 587 | 579 | 579 | 62,000 | 5,790 |
| 2005-02-10 | 575 | 583 | 575 | 582 | 36,000 | 5,820 |
| 2005-02-09 | 586 | 590 | 583 | 585 | 120,000 | 5,850 |
| 2005-02-08 | 578 | 592 | 567 | 567 | 134,000 | 5,670 |
| 2005-02-07 | 556 | 595 | 556 | 583 | 148,000 | 5,830 |
| 2005-02-04 | 556 | 556 | 551 | 553 | 14,000 | 5,530 |
| 2005-02-03 | 554 | 558 | 548 | 554 | 24,000 | 5,540 |
| 2005-02-02 | 549 | 556 | 547 | 554 | 50,000 | 5,540 |
| 2005-02-01 | 541 | 548 | 540 | 548 | 37,000 | 5,480 |
| 2005-01-31 | 537 | 547 | 536 | 541 | 44,000 | 5,410 |
| 2005-01-28 | 533 | 533 | 529 | 530 | 13,000 | 5,300 |
| 2005-01-27 | 539 | 539 | 535 | 537 | 11,000 | 5,370 |
| 2005-01-26 | 538 | 540 | 537 | 539 | 7,000 | 5,390 |
| 2005-01-25 | 529 | 538 | 528 | 536 | 27,000 | 5,360 |
| 2005-01-24 | 537 | 539 | 529 | 529 | 24,000 | 5,290 |
| 2005-01-21 | 529 | 529 | 525 | 527 | 19,000 | 5,270 |
| 2005-01-20 | 533 | 533 | 526 | 528 | 18,000 | 5,280 |
| 2005-01-19 | 531 | 534 | 531 | 533 | 14,000 | 5,330 |
| 2005-01-18 | 540 | 540 | 531 | 533 | 12,000 | 5,330 |
| 2005-01-17 | 540 | 540 | 534 | 534 | 4,000 | 5,340 |
| 2005-01-14 | 519 | 524 | 517 | 524 | 69,000 | 5,240 |
| 2005-01-13 | 527 | 528 | 517 | 528 | 23,000 | 5,280 |
| 2005-01-12 | 545 | 545 | 532 | 536 | 12,000 | 5,360 |
| 2005-01-11 | 548 | 548 | 545 | 547 | 7,000 | 5,470 |
| 2005-01-07 | 548 | 548 | 544 | 544 | 2,000 | 5,440 |
| 2005-01-06 | 545 | 548 | 543 | 543 | 15,000 | 5,430 |
| 2005-01-05 | 545 | 546 | 545 | 545 | 11,000 | 5,450 |
| 2005-01-04 | 538 | 540 | 538 | 540 | 5,000 | 5,400 |
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
