8367 (株)南都銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 586 | 586 | 566 | 566 | 39,000 | 5,660 |
| 2007-12-27 | 600 | 601 | 596 | 596 | 7,000 | 5,960 |
| 2007-12-26 | 596 | 601 | 596 | 600 | 12,000 | 6,000 |
| 2007-12-25 | 593 | 602 | 588 | 593 | 20,000 | 5,930 |
| 2007-12-21 | 581 | 590 | 579 | 583 | 37,000 | 5,830 |
| 2007-12-20 | 588 | 588 | 579 | 581 | 8,000 | 5,810 |
| 2007-12-19 | 576 | 583 | 576 | 578 | 26,000 | 5,780 |
| 2007-12-18 | 572 | 586 | 567 | 586 | 12,000 | 5,860 |
| 2007-12-17 | 592 | 592 | 579 | 582 | 13,000 | 5,820 |
| 2007-12-14 | 596 | 603 | 587 | 592 | 199,000 | 5,920 |
| 2007-12-13 | 613 | 615 | 599 | 599 | 33,000 | 5,990 |
| 2007-12-12 | 607 | 625 | 607 | 625 | 43,000 | 6,250 |
| 2007-12-11 | 630 | 638 | 630 | 637 | 26,000 | 6,370 |
| 2007-12-10 | 625 | 625 | 623 | 625 | 7,000 | 6,250 |
| 2007-12-07 | 641 | 650 | 628 | 630 | 27,000 | 6,300 |
| 2007-12-06 | 644 | 644 | 627 | 631 | 27,000 | 6,310 |
| 2007-12-05 | 627 | 634 | 619 | 634 | 30,000 | 6,340 |
| 2007-12-04 | 631 | 631 | 626 | 626 | 7,000 | 6,260 |
| 2007-12-03 | 636 | 642 | 634 | 639 | 9,000 | 6,390 |
| 2007-11-30 | 634 | 642 | 632 | 634 | 82,000 | 6,340 |
| 2007-11-29 | 629 | 634 | 628 | 634 | 63,000 | 6,340 |
| 2007-11-28 | 620 | 621 | 619 | 621 | 12,000 | 6,210 |
| 2007-11-27 | 598 | 619 | 598 | 619 | 47,000 | 6,190 |
| 2007-11-26 | 608 | 608 | 607 | 608 | 11,000 | 6,080 |
| 2007-11-22 | 602 | 610 | 594 | 594 | 24,000 | 5,940 |
| 2007-11-21 | 602 | 602 | 602 | 602 | 2,000 | 6,020 |
| 2007-11-20 | 602 | 606 | 598 | 606 | 10,000 | 6,060 |
| 2007-11-19 | 605 | 606 | 605 | 606 | 7,000 | 6,060 |
| 2007-11-16 | 591 | 594 | 589 | 594 | 22,000 | 5,940 |
| 2007-11-15 | 579 | 595 | 575 | 595 | 16,000 | 5,950 |
| 2007-11-14 | 556 | 577 | 556 | 577 | 26,000 | 5,770 |
| 2007-11-13 | 541 | 554 | 541 | 549 | 8,000 | 5,490 |
| 2007-11-12 | 550 | 552 | 545 | 547 | 19,000 | 5,470 |
| 2007-11-09 | 554 | 566 | 553 | 553 | 59,000 | 5,530 |
| 2007-11-08 | 558 | 560 | 553 | 553 | 15,000 | 5,530 |
| 2007-11-07 | 593 | 593 | 572 | 578 | 18,000 | 5,780 |
| 2007-11-06 | 593 | 593 | 593 | 593 | 1,000 | 5,930 |
| 2007-11-05 | 593 | 593 | 588 | 588 | 4,000 | 5,880 |
| 2007-11-02 | 605 | 605 | 595 | 600 | 20,000 | 6,000 |
| 2007-11-01 | 601 | 615 | 596 | 615 | 26,000 | 6,150 |
| 2007-10-31 | 586 | 601 | 579 | 601 | 28,000 | 6,010 |
| 2007-10-30 | 574 | 576 | 570 | 576 | 10,000 | 5,760 |
| 2007-10-29 | 561 | 588 | 561 | 580 | 43,000 | 5,800 |
| 2007-10-26 | 567 | 567 | 558 | 561 | 11,000 | 5,610 |
| 2007-10-25 | 572 | 572 | 550 | 553 | 23,000 | 5,530 |
| 2007-10-24 | 570 | 581 | 562 | 564 | 15,000 | 5,640 |
| 2007-10-23 | 570 | 585 | 570 | 571 | 11,000 | 5,710 |
| 2007-10-22 | 550 | 558 | 549 | 557 | 21,000 | 5,570 |
| 2007-10-19 | 561 | 565 | 556 | 560 | 36,000 | 5,600 |
| 2007-10-18 | 554 | 572 | 554 | 566 | 26,000 | 5,660 |
| 2007-10-17 | 557 | 569 | 553 | 553 | 40,000 | 5,530 |
| 2007-10-16 | 581 | 581 | 561 | 561 | 14,000 | 5,610 |
| 2007-10-15 | 581 | 594 | 581 | 583 | 32,000 | 5,830 |
| 2007-10-12 | 612 | 615 | 591 | 591 | 38,000 | 5,910 |
| 2007-10-11 | 609 | 614 | 602 | 614 | 49,000 | 6,140 |
| 2007-10-10 | 602 | 611 | 599 | 599 | 16,000 | 5,990 |
| 2007-10-09 | 607 | 607 | 607 | 607 | 2,000 | 6,070 |
| 2007-10-05 | 581 | 611 | 581 | 589 | 60,000 | 5,890 |
| 2007-10-04 | 570 | 580 | 568 | 580 | 15,000 | 5,800 |
| 2007-10-03 | 563 | 577 | 563 | 577 | 30,000 | 5,770 |
| 2007-10-02 | 555 | 568 | 555 | 563 | 20,000 | 5,630 |
| 2007-10-01 | 549 | 549 | 545 | 545 | 11,000 | 5,450 |
| 2007-09-28 | 555 | 555 | 545 | 551 | 12,000 | 5,510 |
| 2007-09-27 | 550 | 556 | 545 | 554 | 20,000 | 5,540 |
| 2007-09-26 | 549 | 549 | 530 | 540 | 32,000 | 5,400 |
| 2007-09-25 | 544 | 546 | 533 | 546 | 17,000 | 5,460 |
| 2007-09-21 | 531 | 537 | 530 | 530 | 10,000 | 5,300 |
| 2007-09-20 | 569 | 569 | 544 | 544 | 16,000 | 5,440 |
| 2007-09-19 | 545 | 563 | 544 | 552 | 50,000 | 5,520 |
| 2007-09-18 | 558 | 558 | 539 | 539 | 4,000 | 5,390 |
| 2007-09-14 | 541 | 561 | 540 | 548 | 234,000 | 5,480 |
| 2007-09-13 | 553 | 553 | 540 | 540 | 5,000 | 5,400 |
| 2007-09-12 | 553 | 558 | 545 | 545 | 25,000 | 5,450 |
| 2007-09-11 | 544 | 551 | 537 | 543 | 23,000 | 5,430 |
| 2007-09-10 | 552 | 553 | 544 | 544 | 17,000 | 5,440 |
| 2007-09-07 | 558 | 563 | 554 | 555 | 9,000 | 5,550 |
| 2007-09-06 | 566 | 569 | 557 | 568 | 21,000 | 5,680 |
| 2007-09-05 | 575 | 575 | 569 | 572 | 24,000 | 5,720 |
| 2007-09-04 | 575 | 585 | 575 | 585 | 10,000 | 5,850 |
| 2007-09-03 | 590 | 590 | 580 | 583 | 11,000 | 5,830 |
| 2007-08-31 | 572 | 580 | 566 | 580 | 50,000 | 5,800 |
| 2007-08-30 | 569 | 569 | 558 | 564 | 11,000 | 5,640 |
| 2007-08-29 | 574 | 574 | 554 | 566 | 31,000 | 5,660 |
| 2007-08-28 | 560 | 581 | 560 | 579 | 19,000 | 5,790 |
| 2007-08-27 | 570 | 578 | 566 | 566 | 21,000 | 5,660 |
| 2007-08-24 | 567 | 568 | 566 | 568 | 5,000 | 5,680 |
| 2007-08-23 | 552 | 569 | 552 | 569 | 24,000 | 5,690 |
| 2007-08-22 | 554 | 556 | 553 | 553 | 4,000 | 5,530 |
| 2007-08-21 | 540 | 554 | 539 | 552 | 13,000 | 5,520 |
| 2007-08-20 | 544 | 553 | 533 | 536 | 25,000 | 5,360 |
| 2007-08-17 | 564 | 565 | 534 | 534 | 46,000 | 5,340 |
| 2007-08-16 | 550 | 568 | 548 | 564 | 23,000 | 5,640 |
| 2007-08-15 | 576 | 581 | 566 | 568 | 18,000 | 5,680 |
| 2007-08-14 | 586 | 588 | 577 | 585 | 14,000 | 5,850 |
| 2007-08-13 | 597 | 597 | 593 | 593 | 7,000 | 5,930 |
| 2007-08-10 | 611 | 626 | 605 | 607 | 26,000 | 6,070 |
| 2007-08-09 | 588 | 639 | 588 | 621 | 33,000 | 6,210 |
| 2007-08-08 | 583 | 587 | 576 | 585 | 18,000 | 5,850 |
| 2007-08-07 | 578 | 589 | 578 | 584 | 24,000 | 5,840 |
| 2007-08-06 | 571 | 578 | 571 | 575 | 12,000 | 5,750 |
| 2007-08-03 | 589 | 590 | 574 | 580 | 30,000 | 5,800 |
| 2007-08-02 | 594 | 598 | 592 | 598 | 83,000 | 5,980 |
| 2007-08-01 | 593 | 593 | 583 | 584 | 42,000 | 5,840 |
| 2007-07-31 | 587 | 601 | 587 | 601 | 23,000 | 6,010 |
| 2007-07-30 | 575 | 592 | 574 | 591 | 22,000 | 5,910 |
| 2007-07-27 | 606 | 606 | 578 | 595 | 25,000 | 5,950 |
| 2007-07-26 | 609 | 611 | 607 | 607 | 7,000 | 6,070 |
| 2007-07-25 | 604 | 612 | 604 | 609 | 27,000 | 6,090 |
| 2007-07-24 | 611 | 616 | 610 | 613 | 19,000 | 6,130 |
| 2007-07-23 | 610 | 610 | 608 | 610 | 7,000 | 6,100 |
| 2007-07-20 | 614 | 618 | 614 | 618 | 4,000 | 6,180 |
| 2007-07-19 | 612 | 613 | 609 | 612 | 12,000 | 6,120 |
| 2007-07-18 | 615 | 615 | 602 | 604 | 26,000 | 6,040 |
| 2007-07-17 | 611 | 614 | 610 | 611 | 18,000 | 6,110 |
| 2007-07-13 | 620 | 620 | 612 | 614 | 23,000 | 6,140 |
| 2007-07-12 | 615 | 615 | 604 | 612 | 18,000 | 6,120 |
| 2007-07-11 | 619 | 622 | 614 | 615 | 17,000 | 6,150 |
| 2007-07-10 | 618 | 633 | 618 | 627 | 10,000 | 6,270 |
| 2007-07-09 | 613 | 625 | 613 | 622 | 7,000 | 6,220 |
| 2007-07-06 | 621 | 621 | 617 | 617 | 12,000 | 6,170 |
| 2007-07-05 | 627 | 627 | 627 | 627 | 5,000 | 6,270 |
| 2007-07-04 | 621 | 630 | 620 | 621 | 11,000 | 6,210 |
| 2007-07-03 | 623 | 624 | 622 | 622 | 7,000 | 6,220 |
| 2007-07-02 | 637 | 641 | 623 | 623 | 11,000 | 6,230 |
| 2007-06-29 | 641 | 644 | 640 | 644 | 37,000 | 6,440 |
| 2007-06-28 | 628 | 638 | 628 | 631 | 18,000 | 6,310 |
| 2007-06-27 | 620 | 628 | 620 | 625 | 10,000 | 6,250 |
| 2007-06-26 | 624 | 630 | 624 | 628 | 8,000 | 6,280 |
| 2007-06-25 | 620 | 626 | 614 | 614 | 20,000 | 6,140 |
| 2007-06-22 | 622 | 622 | 620 | 620 | 4,000 | 6,200 |
| 2007-06-21 | 610 | 622 | 602 | 622 | 19,000 | 6,220 |
| 2007-06-20 | 612 | 612 | 609 | 609 | 7,000 | 6,090 |
| 2007-06-19 | 613 | 613 | 613 | 613 | 9,000 | 6,130 |
| 2007-06-18 | 639 | 639 | 633 | 638 | 9,000 | 6,380 |
| 2007-06-15 | 631 | 632 | 629 | 629 | 12,000 | 6,290 |
| 2007-06-14 | 621 | 632 | 621 | 630 | 6,000 | 6,300 |
| 2007-06-13 | 611 | 618 | 611 | 618 | 3,000 | 6,180 |
| 2007-06-12 | 625 | 625 | 611 | 611 | 12,000 | 6,110 |
| 2007-06-11 | 623 | 624 | 622 | 624 | 13,000 | 6,240 |
| 2007-06-08 | 614 | 619 | 604 | 615 | 257,000 | 6,150 |
| 2007-06-07 | 607 | 613 | 607 | 613 | 28,000 | 6,130 |
| 2007-06-06 | 610 | 618 | 610 | 616 | 9,000 | 6,160 |
| 2007-06-05 | 624 | 625 | 609 | 613 | 18,000 | 6,130 |
| 2007-06-04 | 619 | 619 | 615 | 616 | 7,000 | 6,160 |
| 2007-06-01 | 622 | 622 | 619 | 619 | 11,000 | 6,190 |
| 2007-05-31 | 613 | 622 | 611 | 622 | 16,000 | 6,220 |
| 2007-05-30 | 598 | 610 | 598 | 600 | 24,000 | 6,000 |
| 2007-05-29 | 597 | 602 | 597 | 599 | 5,000 | 5,990 |
| 2007-05-28 | 594 | 597 | 592 | 597 | 4,000 | 5,970 |
| 2007-05-25 | 604 | 604 | 582 | 594 | 33,000 | 5,940 |
| 2007-05-24 | 589 | 604 | 587 | 604 | 6,000 | 6,040 |
| 2007-05-23 | 595 | 605 | 590 | 592 | 16,000 | 5,920 |
| 2007-05-22 | 593 | 595 | 587 | 594 | 22,000 | 5,940 |
| 2007-05-21 | 583 | 587 | 583 | 587 | 6,000 | 5,870 |
| 2007-05-18 | 585 | 585 | 577 | 578 | 13,000 | 5,780 |
| 2007-05-17 | 594 | 596 | 585 | 585 | 5,000 | 5,850 |
| 2007-05-16 | 594 | 594 | 590 | 590 | 6,000 | 5,900 |
| 2007-05-15 | 602 | 602 | 591 | 591 | 13,000 | 5,910 |
| 2007-05-14 | 618 | 618 | 611 | 612 | 6,000 | 6,120 |
| 2007-05-11 | 610 | 612 | 601 | 604 | 13,000 | 6,040 |
| 2007-05-10 | 620 | 620 | 611 | 611 | 4,000 | 6,110 |
| 2007-05-09 | 610 | 619 | 610 | 619 | 12,000 | 6,190 |
| 2007-05-08 | 608 | 612 | 608 | 610 | 10,000 | 6,100 |
| 2007-05-07 | 606 | 619 | 606 | 619 | 18,000 | 6,190 |
| 2007-05-02 | 603 | 611 | 602 | 611 | 12,000 | 6,110 |
| 2007-05-01 | 597 | 605 | 597 | 603 | 17,000 | 6,030 |
| 2007-04-27 | 596 | 605 | 596 | 604 | 20,000 | 6,040 |
| 2007-04-26 | 597 | 600 | 597 | 599 | 8,000 | 5,990 |
| 2007-04-25 | 597 | 597 | 583 | 592 | 29,000 | 5,920 |
| 2007-04-24 | 598 | 605 | 598 | 601 | 17,000 | 6,010 |
| 2007-04-23 | 606 | 607 | 596 | 596 | 18,000 | 5,960 |
| 2007-04-20 | 603 | 608 | 599 | 608 | 20,000 | 6,080 |
| 2007-04-19 | 603 | 603 | 594 | 603 | 43,000 | 6,030 |
| 2007-04-18 | 600 | 614 | 600 | 613 | 20,000 | 6,130 |
| 2007-04-17 | 615 | 615 | 595 | 598 | 23,000 | 5,980 |
| 2007-04-16 | 599 | 609 | 599 | 602 | 22,000 | 6,020 |
| 2007-04-13 | 611 | 611 | 592 | 592 | 28,000 | 5,920 |
| 2007-04-12 | 608 | 609 | 600 | 609 | 24,000 | 6,090 |
| 2007-04-11 | 611 | 613 | 609 | 611 | 15,000 | 6,110 |
| 2007-04-10 | 616 | 616 | 613 | 615 | 6,000 | 6,150 |
| 2007-04-09 | 621 | 627 | 620 | 621 | 32,000 | 6,210 |
| 2007-04-06 | 611 | 611 | 609 | 611 | 7,000 | 6,110 |
| 2007-04-05 | 613 | 613 | 611 | 611 | 4,000 | 6,110 |
| 2007-04-04 | 612 | 622 | 612 | 622 | 11,000 | 6,220 |
| 2007-04-03 | 617 | 617 | 608 | 608 | 9,000 | 6,080 |
| 2007-04-02 | 630 | 630 | 607 | 607 | 23,000 | 6,070 |
| 2007-03-30 | 618 | 621 | 616 | 616 | 13,000 | 6,160 |
| 2007-03-29 | 615 | 625 | 607 | 618 | 14,000 | 6,180 |
| 2007-03-28 | 627 | 636 | 614 | 625 | 30,000 | 6,250 |
| 2007-03-27 | 619 | 626 | 612 | 612 | 8,000 | 6,120 |
| 2007-03-26 | 630 | 630 | 621 | 627 | 14,000 | 6,270 |
| 2007-03-23 | 630 | 633 | 623 | 633 | 14,000 | 6,330 |
| 2007-03-22 | 629 | 634 | 620 | 620 | 13,000 | 6,200 |
| 2007-03-20 | 619 | 626 | 614 | 614 | 5,000 | 6,140 |
| 2007-03-19 | 602 | 609 | 600 | 600 | 28,000 | 6,000 |
| 2007-03-16 | 598 | 607 | 598 | 602 | 21,000 | 6,020 |
| 2007-03-15 | 614 | 614 | 603 | 605 | 18,000 | 6,050 |
| 2007-03-14 | 630 | 630 | 606 | 606 | 27,000 | 6,060 |
| 2007-03-13 | 635 | 635 | 625 | 625 | 9,000 | 6,250 |
| 2007-03-12 | 637 | 653 | 635 | 635 | 6,000 | 6,350 |
| 2007-03-09 | 626 | 640 | 626 | 637 | 224,000 | 6,370 |
| 2007-03-08 | 618 | 635 | 618 | 635 | 13,000 | 6,350 |
| 2007-03-07 | 638 | 641 | 620 | 620 | 21,000 | 6,200 |
| 2007-03-06 | 611 | 621 | 609 | 620 | 31,000 | 6,200 |
| 2007-03-05 | 622 | 625 | 617 | 617 | 33,000 | 6,170 |
| 2007-03-02 | 641 | 647 | 635 | 638 | 20,000 | 6,380 |
| 2007-03-01 | 644 | 646 | 636 | 639 | 35,000 | 6,390 |
| 2007-02-28 | 650 | 650 | 630 | 643 | 55,000 | 6,430 |
| 2007-02-27 | 661 | 669 | 661 | 669 | 10,000 | 6,690 |
| 2007-02-26 | 677 | 677 | 663 | 669 | 11,000 | 6,690 |
| 2007-02-23 | 678 | 678 | 666 | 677 | 27,000 | 6,770 |
| 2007-02-22 | 669 | 680 | 669 | 670 | 28,000 | 6,700 |
| 2007-02-21 | 643 | 658 | 643 | 655 | 28,000 | 6,550 |
| 2007-02-20 | 647 | 647 | 637 | 647 | 12,000 | 6,470 |
| 2007-02-19 | 641 | 648 | 641 | 647 | 3,000 | 6,470 |
| 2007-02-16 | 648 | 651 | 644 | 651 | 8,000 | 6,510 |
| 2007-02-15 | 648 | 657 | 648 | 657 | 24,000 | 6,570 |
| 2007-02-14 | 638 | 650 | 638 | 643 | 12,000 | 6,430 |
| 2007-02-13 | 648 | 651 | 638 | 638 | 37,000 | 6,380 |
| 2007-02-09 | 624 | 650 | 624 | 646 | 91,000 | 6,460 |
| 2007-02-08 | 638 | 638 | 628 | 629 | 10,000 | 6,290 |
| 2007-02-07 | 644 | 644 | 629 | 636 | 3,000 | 6,360 |
| 2007-02-06 | 627 | 640 | 627 | 637 | 9,000 | 6,370 |
| 2007-02-05 | 640 | 640 | 618 | 626 | 40,000 | 6,260 |
| 2007-02-02 | 645 | 645 | 627 | 633 | 14,000 | 6,330 |
| 2007-02-01 | 620 | 645 | 620 | 645 | 66,000 | 6,450 |
| 2007-01-31 | 624 | 626 | 619 | 620 | 10,000 | 6,200 |
| 2007-01-30 | 619 | 634 | 619 | 627 | 37,000 | 6,270 |
| 2007-01-29 | 626 | 628 | 617 | 617 | 32,000 | 6,170 |
| 2007-01-26 | 624 | 624 | 623 | 623 | 12,000 | 6,230 |
| 2007-01-25 | 639 | 639 | 623 | 623 | 23,000 | 6,230 |
| 2007-01-24 | 644 | 648 | 642 | 644 | 19,000 | 6,440 |
| 2007-01-23 | 641 | 657 | 640 | 643 | 53,000 | 6,430 |
| 2007-01-22 | 620 | 633 | 620 | 633 | 10,000 | 6,330 |
| 2007-01-19 | 607 | 617 | 607 | 612 | 11,000 | 6,120 |
| 2007-01-18 | 593 | 610 | 593 | 604 | 10,000 | 6,040 |
| 2007-01-17 | 595 | 605 | 592 | 603 | 39,000 | 6,030 |
| 2007-01-16 | 615 | 616 | 609 | 615 | 18,000 | 6,150 |
| 2007-01-15 | 610 | 616 | 610 | 614 | 26,000 | 6,140 |
| 2007-01-12 | 589 | 600 | 586 | 600 | 33,000 | 6,000 |
| 2007-01-11 | 589 | 592 | 583 | 583 | 14,000 | 5,830 |
| 2007-01-10 | 597 | 597 | 585 | 586 | 20,000 | 5,860 |
| 2007-01-09 | 596 | 606 | 596 | 602 | 16,000 | 6,020 |
| 2007-01-05 | 618 | 618 | 598 | 598 | 22,000 | 5,980 |
| 2007-01-04 | 605 | 614 | 605 | 611 | 11,000 | 6,110 |
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
