8367 (株)南都銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 601 | 611 | 601 | 605 | 48,000 | 6,050 |
| 2006-12-28 | 591 | 591 | 584 | 591 | 15,000 | 5,910 |
| 2006-12-27 | 588 | 595 | 588 | 589 | 20,000 | 5,890 |
| 2006-12-26 | 584 | 586 | 580 | 586 | 8,000 | 5,860 |
| 2006-12-25 | 586 | 586 | 584 | 584 | 3,000 | 5,840 |
| 2006-12-22 | 599 | 599 | 584 | 593 | 12,000 | 5,930 |
| 2006-12-21 | 596 | 596 | 588 | 589 | 27,000 | 5,890 |
| 2006-12-20 | 591 | 597 | 591 | 597 | 24,000 | 5,970 |
| 2006-12-19 | 595 | 597 | 587 | 587 | 13,000 | 5,870 |
| 2006-12-18 | 595 | 595 | 593 | 594 | 9,000 | 5,940 |
| 2006-12-15 | 586 | 597 | 586 | 588 | 53,000 | 5,880 |
| 2006-12-14 | 587 | 587 | 584 | 584 | 15,000 | 5,840 |
| 2006-12-13 | 582 | 587 | 582 | 587 | 42,000 | 5,870 |
| 2006-12-12 | 578 | 585 | 578 | 582 | 11,000 | 5,820 |
| 2006-12-08 | 580 | 585 | 578 | 579 | 204,000 | 5,790 |
| 2006-12-07 | 586 | 586 | 569 | 577 | 15,000 | 5,770 |
| 2006-12-06 | 578 | 578 | 571 | 576 | 11,000 | 5,760 |
| 2006-12-05 | 590 | 590 | 572 | 572 | 4,000 | 5,720 |
| 2006-12-04 | 584 | 584 | 580 | 580 | 5,000 | 5,800 |
| 2006-12-01 | 585 | 590 | 578 | 583 | 20,000 | 5,830 |
| 2006-11-30 | 571 | 582 | 571 | 582 | 21,000 | 5,820 |
| 2006-11-29 | 559 | 569 | 557 | 569 | 36,000 | 5,690 |
| 2006-11-28 | 527 | 560 | 527 | 559 | 25,000 | 5,590 |
| 2006-11-27 | 530 | 546 | 530 | 545 | 12,000 | 5,450 |
| 2006-11-24 | 538 | 538 | 534 | 534 | 29,000 | 5,340 |
| 2006-11-22 | 531 | 549 | 531 | 548 | 31,000 | 5,480 |
| 2006-11-21 | 537 | 537 | 522 | 529 | 30,000 | 5,290 |
| 2006-11-20 | 559 | 560 | 537 | 537 | 35,000 | 5,370 |
| 2006-11-17 | 570 | 570 | 560 | 562 | 9,000 | 5,620 |
| 2006-11-16 | 568 | 575 | 566 | 566 | 9,000 | 5,660 |
| 2006-11-15 | 587 | 587 | 564 | 566 | 23,000 | 5,660 |
| 2006-11-14 | 568 | 577 | 568 | 577 | 3,000 | 5,770 |
| 2006-11-13 | 571 | 572 | 560 | 563 | 33,000 | 5,630 |
| 2006-11-10 | 587 | 587 | 570 | 570 | 66,000 | 5,700 |
| 2006-11-09 | 597 | 597 | 584 | 584 | 12,000 | 5,840 |
| 2006-11-08 | 596 | 596 | 585 | 587 | 35,000 | 5,870 |
| 2006-11-07 | 593 | 595 | 586 | 586 | 7,000 | 5,860 |
| 2006-11-06 | 594 | 595 | 583 | 591 | 20,000 | 5,910 |
| 2006-11-02 | 594 | 594 | 587 | 594 | 7,000 | 5,940 |
| 2006-11-01 | 592 | 600 | 585 | 593 | 22,000 | 5,930 |
| 2006-10-31 | 595 | 600 | 588 | 593 | 28,000 | 5,930 |
| 2006-10-30 | 608 | 608 | 590 | 590 | 63,000 | 5,900 |
| 2006-10-27 | 617 | 617 | 604 | 605 | 31,000 | 6,050 |
| 2006-10-26 | 616 | 618 | 611 | 613 | 17,000 | 6,130 |
| 2006-10-25 | 617 | 624 | 615 | 617 | 26,000 | 6,170 |
| 2006-10-24 | 641 | 641 | 620 | 623 | 19,000 | 6,230 |
| 2006-10-23 | 616 | 627 | 612 | 627 | 32,000 | 6,270 |
| 2006-10-20 | 611 | 616 | 611 | 616 | 5,000 | 6,160 |
| 2006-10-19 | 619 | 622 | 612 | 615 | 29,000 | 6,150 |
| 2006-10-18 | 619 | 619 | 606 | 609 | 22,000 | 6,090 |
| 2006-10-17 | 634 | 634 | 620 | 620 | 12,000 | 6,200 |
| 2006-10-16 | 639 | 639 | 634 | 634 | 7,000 | 6,340 |
| 2006-10-13 | 628 | 632 | 627 | 629 | 48,000 | 6,290 |
| 2006-10-12 | 632 | 632 | 620 | 620 | 11,000 | 6,200 |
| 2006-10-11 | 655 | 655 | 640 | 640 | 12,000 | 6,400 |
| 2006-10-10 | 642 | 650 | 642 | 645 | 10,000 | 6,450 |
| 2006-10-06 | 650 | 650 | 640 | 642 | 14,000 | 6,420 |
| 2006-10-05 | 656 | 656 | 650 | 653 | 19,000 | 6,530 |
| 2006-10-04 | 648 | 651 | 635 | 636 | 22,000 | 6,360 |
| 2006-10-03 | 650 | 655 | 650 | 652 | 4,000 | 6,520 |
| 2006-10-02 | 650 | 657 | 649 | 652 | 16,000 | 6,520 |
| 2006-09-29 | 649 | 649 | 641 | 644 | 16,000 | 6,440 |
| 2006-09-28 | 641 | 645 | 640 | 645 | 4,000 | 6,450 |
| 2006-09-27 | 630 | 647 | 630 | 645 | 18,000 | 6,450 |
| 2006-09-26 | 624 | 624 | 611 | 611 | 10,000 | 6,110 |
| 2006-09-25 | 626 | 628 | 598 | 625 | 18,000 | 6,250 |
| 2006-09-22 | 639 | 639 | 624 | 624 | 9,000 | 6,240 |
| 2006-09-21 | 646 | 646 | 632 | 635 | 20,000 | 6,350 |
| 2006-09-20 | 647 | 647 | 631 | 636 | 16,000 | 6,360 |
| 2006-09-19 | 653 | 655 | 640 | 640 | 17,000 | 6,400 |
| 2006-09-15 | 644 | 644 | 632 | 637 | 17,000 | 6,370 |
| 2006-09-14 | 634 | 643 | 630 | 643 | 17,000 | 6,430 |
| 2006-09-13 | 640 | 640 | 624 | 624 | 21,000 | 6,240 |
| 2006-09-12 | 635 | 637 | 630 | 630 | 11,000 | 6,300 |
| 2006-09-11 | 641 | 641 | 633 | 635 | 11,000 | 6,350 |
| 2006-09-08 | 632 | 651 | 632 | 641 | 257,000 | 6,410 |
| 2006-09-07 | 651 | 653 | 637 | 637 | 29,000 | 6,370 |
| 2006-09-06 | 667 | 667 | 654 | 654 | 3,000 | 6,540 |
| 2006-09-05 | 669 | 669 | 664 | 668 | 15,000 | 6,680 |
| 2006-09-04 | 669 | 675 | 669 | 670 | 10,000 | 6,700 |
| 2006-09-01 | 661 | 661 | 661 | 661 | 3,000 | 6,610 |
| 2006-08-31 | 653 | 668 | 653 | 667 | 15,000 | 6,670 |
| 2006-08-30 | 653 | 654 | 647 | 647 | 11,000 | 6,470 |
| 2006-08-29 | 656 | 656 | 643 | 643 | 9,000 | 6,430 |
| 2006-08-28 | 650 | 650 | 646 | 646 | 8,000 | 6,460 |
| 2006-08-25 | 655 | 665 | 655 | 664 | 7,000 | 6,640 |
| 2006-08-24 | 669 | 669 | 653 | 659 | 10,000 | 6,590 |
| 2006-08-23 | 664 | 664 | 662 | 664 | 7,000 | 6,640 |
| 2006-08-22 | 661 | 667 | 661 | 666 | 16,000 | 6,660 |
| 2006-08-21 | 660 | 662 | 655 | 659 | 14,000 | 6,590 |
| 2006-08-18 | 670 | 670 | 661 | 669 | 25,000 | 6,690 |
| 2006-08-17 | 664 | 668 | 655 | 655 | 33,000 | 6,550 |
| 2006-08-16 | 655 | 665 | 655 | 664 | 11,000 | 6,640 |
| 2006-08-15 | 660 | 660 | 647 | 653 | 19,000 | 6,530 |
| 2006-08-14 | 658 | 664 | 658 | 662 | 16,000 | 6,620 |
| 2006-08-11 | 650 | 665 | 650 | 663 | 17,000 | 6,630 |
| 2006-08-10 | 670 | 673 | 659 | 659 | 23,000 | 6,590 |
| 2006-08-09 | 666 | 670 | 656 | 670 | 15,000 | 6,700 |
| 2006-08-08 | 652 | 661 | 652 | 661 | 5,000 | 6,610 |
| 2006-08-07 | 663 | 663 | 642 | 642 | 8,000 | 6,420 |
| 2006-08-04 | 663 | 664 | 663 | 664 | 3,000 | 6,640 |
| 2006-08-03 | 676 | 676 | 664 | 664 | 2,000 | 6,640 |
| 2006-08-02 | 664 | 672 | 661 | 672 | 7,000 | 6,720 |
| 2006-08-01 | 667 | 667 | 665 | 665 | 11,000 | 6,650 |
| 2006-07-31 | 659 | 662 | 659 | 662 | 13,000 | 6,620 |
| 2006-07-28 | 654 | 654 | 652 | 652 | 2,000 | 6,520 |
| 2006-07-27 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 2006-07-26 | 658 | 658 | 639 | 639 | 16,000 | 6,390 |
| 2006-07-25 | 668 | 668 | 664 | 666 | 28,000 | 6,660 |
| 2006-07-24 | 658 | 663 | 647 | 659 | 9,000 | 6,590 |
| 2006-07-21 | 660 | 660 | 655 | 655 | 5,000 | 6,550 |
| 2006-07-20 | 650 | 656 | 646 | 656 | 15,000 | 6,560 |
| 2006-07-19 | 649 | 649 | 628 | 628 | 4,000 | 6,280 |
| 2006-07-18 | 641 | 647 | 628 | 639 | 30,000 | 6,390 |
| 2006-07-14 | 673 | 673 | 649 | 649 | 26,000 | 6,490 |
| 2006-07-13 | 649 | 663 | 649 | 663 | 10,000 | 6,630 |
| 2006-07-12 | 669 | 669 | 659 | 663 | 7,000 | 6,630 |
| 2006-07-11 | 676 | 676 | 668 | 674 | 10,000 | 6,740 |
| 2006-07-10 | 637 | 660 | 637 | 660 | 6,000 | 6,600 |
| 2006-07-07 | 660 | 660 | 647 | 647 | 5,000 | 6,470 |
| 2006-07-06 | 663 | 663 | 644 | 650 | 5,000 | 6,500 |
| 2006-07-05 | 654 | 665 | 654 | 665 | 9,000 | 6,650 |
| 2006-07-04 | 641 | 661 | 641 | 661 | 22,000 | 6,610 |
| 2006-07-03 | 641 | 653 | 641 | 650 | 27,000 | 6,500 |
| 2006-06-30 | 646 | 651 | 646 | 651 | 6,000 | 6,510 |
| 2006-06-29 | 624 | 647 | 624 | 636 | 43,000 | 6,360 |
| 2006-06-28 | 637 | 637 | 627 | 631 | 16,000 | 6,310 |
| 2006-06-27 | 633 | 640 | 632 | 640 | 9,000 | 6,400 |
| 2006-06-26 | 634 | 644 | 623 | 634 | 9,000 | 6,340 |
| 2006-06-23 | 634 | 634 | 621 | 633 | 19,000 | 6,330 |
| 2006-06-22 | 647 | 647 | 638 | 644 | 18,000 | 6,440 |
| 2006-06-21 | 619 | 627 | 611 | 627 | 7,000 | 6,270 |
| 2006-06-20 | 640 | 640 | 628 | 628 | 6,000 | 6,280 |
| 2006-06-19 | 631 | 644 | 623 | 644 | 6,000 | 6,440 |
| 2006-06-16 | 629 | 633 | 629 | 633 | 21,000 | 6,330 |
| 2006-06-15 | 591 | 611 | 591 | 611 | 9,000 | 6,110 |
| 2006-06-14 | 584 | 607 | 584 | 601 | 19,000 | 6,010 |
| 2006-06-13 | 607 | 607 | 583 | 588 | 6,000 | 5,880 |
| 2006-06-12 | 592 | 611 | 591 | 611 | 13,000 | 6,110 |
| 2006-06-09 | 579 | 595 | 562 | 588 | 138,000 | 5,880 |
| 2006-06-08 | 613 | 613 | 586 | 592 | 27,000 | 5,920 |
| 2006-06-07 | 619 | 620 | 613 | 613 | 11,000 | 6,130 |
| 2006-06-06 | 643 | 643 | 627 | 627 | 27,000 | 6,270 |
| 2006-06-05 | 654 | 654 | 654 | 654 | 1,000 | 6,540 |
| 2006-06-02 | 653 | 653 | 622 | 650 | 27,000 | 6,500 |
| 2006-06-01 | 659 | 659 | 631 | 633 | 29,000 | 6,330 |
| 2006-05-31 | 636 | 644 | 630 | 632 | 38,000 | 6,320 |
| 2006-05-30 | 662 | 662 | 642 | 642 | 12,000 | 6,420 |
| 2006-05-29 | 672 | 672 | 657 | 657 | 4,000 | 6,570 |
| 2006-05-26 | 646 | 653 | 646 | 652 | 13,000 | 6,520 |
| 2006-05-25 | 618 | 631 | 618 | 629 | 7,000 | 6,290 |
| 2006-05-24 | 632 | 632 | 619 | 626 | 30,000 | 6,260 |
| 2006-05-23 | 630 | 638 | 625 | 632 | 17,000 | 6,320 |
| 2006-05-22 | 648 | 648 | 627 | 627 | 14,000 | 6,270 |
| 2006-05-19 | 626 | 635 | 621 | 635 | 23,000 | 6,350 |
| 2006-05-18 | 633 | 636 | 620 | 635 | 14,000 | 6,350 |
| 2006-05-17 | 639 | 639 | 631 | 637 | 16,000 | 6,370 |
| 2006-05-16 | 647 | 647 | 630 | 630 | 10,000 | 6,300 |
| 2006-05-15 | 637 | 651 | 631 | 646 | 22,000 | 6,460 |
| 2006-05-12 | 665 | 665 | 647 | 647 | 34,000 | 6,470 |
| 2006-05-11 | 661 | 663 | 659 | 661 | 17,000 | 6,610 |
| 2006-05-10 | 674 | 674 | 664 | 664 | 19,000 | 6,640 |
| 2006-05-09 | 686 | 686 | 681 | 681 | 6,000 | 6,810 |
| 2006-05-08 | 709 | 709 | 690 | 690 | 14,000 | 6,900 |
| 2006-05-02 | 691 | 709 | 691 | 709 | 27,000 | 7,090 |
| 2006-05-01 | 685 | 688 | 683 | 688 | 7,000 | 6,880 |
| 2006-04-28 | 670 | 674 | 662 | 673 | 27,000 | 6,730 |
| 2006-04-27 | 670 | 670 | 670 | 670 | 4,000 | 6,700 |
| 2006-04-26 | 670 | 670 | 662 | 662 | 19,000 | 6,620 |
| 2006-04-25 | 664 | 672 | 659 | 672 | 8,000 | 6,720 |
| 2006-04-24 | 692 | 692 | 654 | 654 | 30,000 | 6,540 |
| 2006-04-21 | 689 | 689 | 682 | 682 | 6,000 | 6,820 |
| 2006-04-20 | 703 | 703 | 678 | 678 | 12,000 | 6,780 |
| 2006-04-19 | 697 | 698 | 691 | 698 | 12,000 | 6,980 |
| 2006-04-18 | 674 | 688 | 672 | 688 | 6,000 | 6,880 |
| 2006-04-17 | 687 | 687 | 676 | 676 | 25,000 | 6,760 |
| 2006-04-14 | 708 | 708 | 690 | 690 | 49,000 | 6,900 |
| 2006-04-13 | 702 | 705 | 692 | 698 | 17,000 | 6,980 |
| 2006-04-12 | 723 | 723 | 692 | 692 | 14,000 | 6,920 |
| 2006-04-11 | 739 | 739 | 719 | 721 | 6,000 | 7,210 |
| 2006-04-10 | 736 | 736 | 730 | 733 | 18,000 | 7,330 |
| 2006-04-07 | 747 | 749 | 735 | 746 | 23,000 | 7,460 |
| 2006-04-06 | 743 | 747 | 738 | 747 | 31,000 | 7,470 |
| 2006-04-05 | 743 | 743 | 722 | 722 | 10,000 | 7,220 |
| 2006-04-04 | 747 | 747 | 733 | 743 | 28,000 | 7,430 |
| 2006-04-03 | 741 | 755 | 740 | 746 | 35,000 | 7,460 |
| 2006-03-31 | 735 | 745 | 735 | 745 | 10,000 | 7,450 |
| 2006-03-30 | 736 | 747 | 735 | 735 | 24,000 | 7,350 |
| 2006-03-29 | 719 | 730 | 716 | 728 | 23,000 | 7,280 |
| 2006-03-28 | 719 | 719 | 716 | 719 | 4,000 | 7,190 |
| 2006-03-27 | 709 | 719 | 708 | 719 | 18,000 | 7,190 |
| 2006-03-24 | 705 | 708 | 705 | 708 | 3,000 | 7,080 |
| 2006-03-23 | 716 | 716 | 705 | 705 | 6,000 | 7,050 |
| 2006-03-22 | 703 | 704 | 702 | 704 | 7,000 | 7,040 |
| 2006-03-20 | 686 | 705 | 686 | 703 | 23,000 | 7,030 |
| 2006-03-17 | 678 | 685 | 673 | 685 | 12,000 | 6,850 |
| 2006-03-16 | 689 | 689 | 669 | 669 | 16,000 | 6,690 |
| 2006-03-15 | 691 | 692 | 687 | 687 | 5,000 | 6,870 |
| 2006-03-14 | 698 | 698 | 693 | 698 | 10,000 | 6,980 |
| 2006-03-13 | 691 | 708 | 691 | 697 | 19,000 | 6,970 |
| 2006-03-10 | 664 | 697 | 664 | 688 | 274,000 | 6,880 |
| 2006-03-09 | 656 | 680 | 652 | 674 | 14,000 | 6,740 |
| 2006-03-08 | 651 | 651 | 638 | 650 | 8,000 | 6,500 |
| 2006-03-07 | 665 | 665 | 656 | 656 | 3,000 | 6,560 |
| 2006-03-06 | 674 | 674 | 670 | 673 | 37,000 | 6,730 |
| 2006-03-03 | 669 | 669 | 665 | 665 | 13,000 | 6,650 |
| 2006-03-02 | 671 | 679 | 670 | 672 | 21,000 | 6,720 |
| 2006-03-01 | 671 | 674 | 666 | 673 | 24,000 | 6,730 |
| 2006-02-28 | 674 | 696 | 667 | 687 | 19,000 | 6,870 |
| 2006-02-27 | 695 | 696 | 670 | 672 | 67,000 | 6,720 |
| 2006-02-24 | 681 | 688 | 676 | 687 | 24,000 | 6,870 |
| 2006-02-23 | 682 | 698 | 679 | 689 | 23,000 | 6,890 |
| 2006-02-22 | 714 | 714 | 684 | 684 | 28,000 | 6,840 |
| 2006-02-21 | 705 | 707 | 700 | 702 | 42,000 | 7,020 |
| 2006-02-20 | 701 | 706 | 699 | 705 | 11,000 | 7,050 |
| 2006-02-17 | 705 | 720 | 697 | 697 | 65,000 | 6,970 |
| 2006-02-16 | 695 | 696 | 695 | 696 | 3,000 | 6,960 |
| 2006-02-15 | 716 | 716 | 692 | 692 | 11,000 | 6,920 |
| 2006-02-14 | 709 | 723 | 703 | 704 | 25,000 | 7,040 |
| 2006-02-13 | 711 | 711 | 691 | 695 | 15,000 | 6,950 |
| 2006-02-10 | 709 | 718 | 706 | 716 | 22,000 | 7,160 |
| 2006-02-09 | 719 | 727 | 709 | 718 | 18,000 | 7,180 |
| 2006-02-08 | 722 | 730 | 713 | 713 | 20,000 | 7,130 |
| 2006-02-07 | 729 | 736 | 729 | 732 | 8,000 | 7,320 |
| 2006-02-06 | 742 | 748 | 723 | 738 | 35,000 | 7,380 |
| 2006-02-03 | 735 | 741 | 734 | 741 | 4,000 | 7,410 |
| 2006-02-02 | 753 | 753 | 740 | 740 | 14,000 | 7,400 |
| 2006-02-01 | 763 | 763 | 740 | 744 | 11,000 | 7,440 |
| 2006-01-31 | 760 | 762 | 760 | 760 | 5,000 | 7,600 |
| 2006-01-30 | 769 | 771 | 758 | 759 | 33,000 | 7,590 |
| 2006-01-27 | 737 | 757 | 736 | 750 | 27,000 | 7,500 |
| 2006-01-26 | 719 | 723 | 717 | 717 | 13,000 | 7,170 |
| 2006-01-25 | 724 | 732 | 718 | 719 | 23,000 | 7,190 |
| 2006-01-24 | 733 | 733 | 716 | 723 | 16,000 | 7,230 |
| 2006-01-23 | 710 | 723 | 701 | 723 | 9,000 | 7,230 |
| 2006-01-20 | 720 | 720 | 696 | 718 | 36,000 | 7,180 |
| 2006-01-19 | 691 | 720 | 691 | 720 | 17,000 | 7,200 |
| 2006-01-18 | 719 | 719 | 690 | 692 | 18,000 | 6,920 |
| 2006-01-17 | 723 | 733 | 721 | 725 | 17,000 | 7,250 |
| 2006-01-16 | 735 | 735 | 725 | 725 | 25,000 | 7,250 |
| 2006-01-13 | 736 | 737 | 735 | 737 | 39,000 | 7,370 |
| 2006-01-12 | 750 | 750 | 736 | 741 | 23,000 | 7,410 |
| 2006-01-11 | 727 | 749 | 726 | 749 | 54,000 | 7,490 |
| 2006-01-10 | 768 | 769 | 720 | 727 | 57,000 | 7,270 |
| 2006-01-06 | 779 | 780 | 770 | 770 | 37,000 | 7,700 |
| 2006-01-05 | 795 | 795 | 776 | 778 | 14,000 | 7,780 |
| 2006-01-04 | 784 | 784 | 770 | 776 | 17,000 | 7,760 |
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
