8367 (株)南都銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 513 | 524 | 513 | 524 | 6,000 | 5,240 |
| 2008-12-29 | 520 | 523 | 520 | 523 | 7,000 | 5,230 |
| 2008-12-26 | 516 | 516 | 516 | 516 | 4,000 | 5,160 |
| 2008-12-25 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 2008-12-24 | 509 | 518 | 509 | 518 | 4,000 | 5,180 |
| 2008-12-22 | 508 | 523 | 508 | 523 | 9,000 | 5,230 |
| 2008-12-19 | 510 | 510 | 508 | 508 | 2,000 | 5,080 |
| 2008-12-18 | 518 | 522 | 510 | 510 | 39,000 | 5,100 |
| 2008-12-17 | 518 | 525 | 518 | 525 | 16,000 | 5,250 |
| 2008-12-16 | 531 | 531 | 507 | 507 | 15,000 | 5,070 |
| 2008-12-15 | 510 | 534 | 510 | 534 | 5,000 | 5,340 |
| 2008-12-12 | 514 | 514 | 493 | 508 | 183,000 | 5,080 |
| 2008-12-11 | 518 | 518 | 518 | 518 | 53,000 | 5,180 |
| 2008-12-10 | 506 | 521 | 506 | 518 | 16,000 | 5,180 |
| 2008-12-09 | 512 | 522 | 500 | 506 | 26,000 | 5,060 |
| 2008-12-08 | 509 | 509 | 502 | 502 | 11,000 | 5,020 |
| 2008-12-05 | 481 | 481 | 476 | 481 | 21,000 | 4,810 |
| 2008-12-04 | 502 | 503 | 496 | 496 | 50,000 | 4,960 |
| 2008-12-03 | 501 | 504 | 491 | 504 | 58,000 | 5,040 |
| 2008-12-02 | 493 | 509 | 493 | 501 | 44,000 | 5,010 |
| 2008-12-01 | 511 | 528 | 511 | 523 | 12,000 | 5,230 |
| 2008-11-28 | 502 | 525 | 502 | 515 | 50,000 | 5,150 |
| 2008-11-27 | 493 | 493 | 493 | 493 | 2,000 | 4,930 |
| 2008-11-26 | 511 | 511 | 494 | 499 | 47,000 | 4,990 |
| 2008-11-25 | 523 | 523 | 521 | 521 | 13,000 | 5,210 |
| 2008-11-21 | 485 | 488 | 478 | 488 | 19,000 | 4,880 |
| 2008-11-20 | 498 | 498 | 495 | 495 | 6,000 | 4,950 |
| 2008-11-19 | 506 | 515 | 506 | 515 | 10,000 | 5,150 |
| 2008-11-18 | 488 | 506 | 488 | 505 | 14,000 | 5,050 |
| 2008-11-17 | 492 | 500 | 492 | 498 | 7,000 | 4,980 |
| 2008-11-14 | 534 | 534 | 497 | 497 | 6,000 | 4,970 |
| 2008-11-13 | 500 | 505 | 499 | 499 | 11,000 | 4,990 |
| 2008-11-12 | 508 | 524 | 502 | 524 | 7,000 | 5,240 |
| 2008-11-11 | 557 | 557 | 525 | 525 | 20,000 | 5,250 |
| 2008-11-10 | 535 | 557 | 535 | 556 | 31,000 | 5,560 |
| 2008-11-07 | 518 | 543 | 518 | 543 | 14,000 | 5,430 |
| 2008-11-06 | 529 | 548 | 520 | 548 | 22,000 | 5,480 |
| 2008-11-05 | 534 | 534 | 524 | 524 | 24,000 | 5,240 |
| 2008-11-04 | 500 | 503 | 490 | 490 | 6,000 | 4,900 |
| 2008-10-31 | 497 | 510 | 497 | 510 | 19,000 | 5,100 |
| 2008-10-30 | 489 | 496 | 483 | 496 | 33,000 | 4,960 |
| 2008-10-29 | 469 | 471 | 460 | 464 | 11,000 | 4,640 |
| 2008-10-28 | 405 | 410 | 405 | 405 | 5,000 | 4,050 |
| 2008-10-27 | 418 | 422 | 418 | 420 | 7,000 | 4,200 |
| 2008-10-24 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 2008-10-23 | 449 | 465 | 449 | 463 | 14,000 | 4,630 |
| 2008-10-22 | 491 | 491 | 486 | 487 | 8,000 | 4,870 |
| 2008-10-21 | 509 | 509 | 486 | 486 | 12,000 | 4,860 |
| 2008-10-20 | 486 | 500 | 482 | 500 | 19,000 | 5,000 |
| 2008-10-17 | 474 | 484 | 474 | 484 | 7,000 | 4,840 |
| 2008-10-16 | 475 | 475 | 464 | 464 | 13,000 | 4,640 |
| 2008-10-15 | 461 | 461 | 461 | 461 | 2,000 | 4,610 |
| 2008-10-14 | 504 | 507 | 482 | 491 | 34,000 | 4,910 |
| 2008-10-10 | 495 | 496 | 474 | 474 | 4,000 | 4,740 |
| 2008-10-09 | 506 | 510 | 501 | 510 | 27,000 | 5,100 |
| 2008-10-08 | 529 | 529 | 515 | 515 | 8,000 | 5,150 |
| 2008-10-07 | 519 | 539 | 519 | 539 | 20,000 | 5,390 |
| 2008-10-06 | 528 | 532 | 526 | 527 | 23,000 | 5,270 |
| 2008-10-03 | 548 | 548 | 544 | 548 | 20,000 | 5,480 |
| 2008-10-02 | 553 | 563 | 553 | 555 | 3,000 | 5,550 |
| 2008-10-01 | 573 | 573 | 563 | 563 | 8,000 | 5,630 |
| 2008-09-30 | 539 | 561 | 539 | 557 | 24,000 | 5,570 |
| 2008-09-29 | 576 | 576 | 559 | 559 | 10,000 | 5,590 |
| 2008-09-26 | 593 | 593 | 570 | 573 | 54,000 | 5,730 |
| 2008-09-25 | 581 | 586 | 580 | 584 | 8,000 | 5,840 |
| 2008-09-24 | 593 | 593 | 576 | 584 | 12,000 | 5,840 |
| 2008-09-22 | 601 | 611 | 589 | 593 | 30,000 | 5,930 |
| 2008-09-19 | 571 | 592 | 571 | 592 | 41,000 | 5,920 |
| 2008-09-18 | 557 | 568 | 547 | 568 | 20,000 | 5,680 |
| 2008-09-17 | 560 | 591 | 560 | 582 | 28,000 | 5,820 |
| 2008-09-16 | 565 | 565 | 547 | 550 | 9,000 | 5,500 |
| 2008-09-12 | 566 | 585 | 566 | 585 | 197,000 | 5,850 |
| 2008-09-11 | 583 | 583 | 569 | 572 | 23,000 | 5,720 |
| 2008-09-10 | 579 | 596 | 579 | 592 | 12,000 | 5,920 |
| 2008-09-09 | 599 | 599 | 593 | 599 | 16,000 | 5,990 |
| 2008-09-08 | 618 | 626 | 602 | 606 | 27,000 | 6,060 |
| 2008-09-05 | 575 | 593 | 575 | 588 | 61,000 | 5,880 |
| 2008-09-04 | 588 | 600 | 579 | 595 | 15,000 | 5,950 |
| 2008-09-03 | 579 | 592 | 579 | 592 | 7,000 | 5,920 |
| 2008-09-02 | 590 | 600 | 575 | 575 | 18,000 | 5,750 |
| 2008-09-01 | 586 | 590 | 579 | 589 | 33,000 | 5,890 |
| 2008-08-29 | 565 | 593 | 565 | 593 | 45,000 | 5,930 |
| 2008-08-28 | 550 | 560 | 550 | 560 | 11,000 | 5,600 |
| 2008-08-27 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 2008-08-26 | 543 | 550 | 538 | 550 | 18,000 | 5,500 |
| 2008-08-25 | 541 | 552 | 541 | 552 | 12,000 | 5,520 |
| 2008-08-22 | 535 | 535 | 526 | 531 | 4,000 | 5,310 |
| 2008-08-21 | 526 | 531 | 525 | 529 | 5,000 | 5,290 |
| 2008-08-20 | 524 | 533 | 524 | 524 | 4,000 | 5,240 |
| 2008-08-19 | 540 | 540 | 521 | 525 | 10,000 | 5,250 |
| 2008-08-18 | 530 | 551 | 530 | 542 | 16,000 | 5,420 |
| 2008-08-15 | 518 | 524 | 518 | 524 | 31,000 | 5,240 |
| 2008-08-14 | 515 | 519 | 513 | 514 | 22,000 | 5,140 |
| 2008-08-13 | 528 | 528 | 515 | 515 | 12,000 | 5,150 |
| 2008-08-12 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 2008-08-11 | 538 | 539 | 538 | 539 | 5,000 | 5,390 |
| 2008-08-08 | 526 | 538 | 525 | 538 | 3,000 | 5,380 |
| 2008-08-07 | 547 | 547 | 525 | 528 | 10,000 | 5,280 |
| 2008-08-06 | 544 | 555 | 544 | 553 | 8,000 | 5,530 |
| 2008-08-05 | 544 | 544 | 538 | 538 | 10,000 | 5,380 |
| 2008-08-04 | 537 | 537 | 530 | 530 | 7,000 | 5,300 |
| 2008-08-01 | 548 | 548 | 538 | 538 | 11,000 | 5,380 |
| 2008-07-31 | 547 | 547 | 533 | 540 | 11,000 | 5,400 |
| 2008-07-30 | 539 | 539 | 539 | 539 | 9,000 | 5,390 |
| 2008-07-29 | 517 | 519 | 515 | 515 | 9,000 | 5,150 |
| 2008-07-28 | 534 | 534 | 527 | 527 | 7,000 | 5,270 |
| 2008-07-25 | 544 | 544 | 535 | 536 | 10,000 | 5,360 |
| 2008-07-24 | 555 | 555 | 554 | 554 | 12,000 | 5,540 |
| 2008-07-23 | 531 | 554 | 531 | 535 | 14,000 | 5,350 |
| 2008-07-22 | 513 | 521 | 513 | 521 | 9,000 | 5,210 |
| 2008-07-18 | 516 | 516 | 503 | 503 | 3,000 | 5,030 |
| 2008-07-17 | 513 | 516 | 511 | 516 | 4,000 | 5,160 |
| 2008-07-16 | 520 | 520 | 509 | 509 | 4,000 | 5,090 |
| 2008-07-15 | 499 | 503 | 499 | 503 | 7,000 | 5,030 |
| 2008-07-14 | 514 | 517 | 509 | 509 | 8,000 | 5,090 |
| 2008-07-11 | 516 | 517 | 505 | 515 | 34,000 | 5,150 |
| 2008-07-10 | 528 | 528 | 517 | 521 | 4,000 | 5,210 |
| 2008-07-09 | 530 | 531 | 530 | 531 | 3,000 | 5,310 |
| 2008-07-08 | 528 | 528 | 520 | 520 | 9,000 | 5,200 |
| 2008-07-07 | 532 | 536 | 532 | 536 | 3,000 | 5,360 |
| 2008-07-04 | 531 | 531 | 525 | 528 | 21,000 | 5,280 |
| 2008-07-03 | 513 | 530 | 513 | 530 | 14,000 | 5,300 |
| 2008-07-02 | 531 | 531 | 523 | 523 | 11,000 | 5,230 |
| 2008-07-01 | 523 | 538 | 521 | 531 | 13,000 | 5,310 |
| 2008-06-30 | 515 | 522 | 515 | 522 | 4,000 | 5,220 |
| 2008-06-27 | 516 | 516 | 512 | 515 | 28,000 | 5,150 |
| 2008-06-26 | 537 | 537 | 523 | 523 | 13,000 | 5,230 |
| 2008-06-25 | 521 | 521 | 516 | 517 | 15,000 | 5,170 |
| 2008-06-24 | 520 | 520 | 520 | 520 | 8,000 | 5,200 |
| 2008-06-23 | 504 | 510 | 504 | 510 | 12,000 | 5,100 |
| 2008-06-20 | 537 | 537 | 537 | 537 | 8,000 | 5,370 |
| 2008-06-19 | 541 | 541 | 527 | 527 | 15,000 | 5,270 |
| 2008-06-18 | 548 | 548 | 540 | 546 | 17,000 | 5,460 |
| 2008-06-17 | 560 | 570 | 550 | 559 | 17,000 | 5,590 |
| 2008-06-16 | 594 | 594 | 560 | 562 | 10,000 | 5,620 |
| 2008-06-13 | 572 | 578 | 565 | 574 | 190,000 | 5,740 |
| 2008-06-12 | 584 | 589 | 581 | 581 | 114,000 | 5,810 |
| 2008-06-11 | 603 | 603 | 603 | 603 | 2,000 | 6,030 |
| 2008-06-10 | 609 | 609 | 602 | 602 | 6,000 | 6,020 |
| 2008-06-09 | 610 | 617 | 602 | 602 | 18,000 | 6,020 |
| 2008-06-06 | 625 | 626 | 619 | 619 | 12,000 | 6,190 |
| 2008-06-05 | 637 | 637 | 633 | 633 | 4,000 | 6,330 |
| 2008-06-04 | 621 | 642 | 621 | 636 | 11,000 | 6,360 |
| 2008-06-03 | 643 | 643 | 629 | 631 | 18,000 | 6,310 |
| 2008-06-02 | 636 | 650 | 634 | 650 | 13,000 | 6,500 |
| 2008-05-30 | 607 | 639 | 607 | 639 | 8,000 | 6,390 |
| 2008-05-29 | 599 | 607 | 599 | 607 | 8,000 | 6,070 |
| 2008-05-28 | 591 | 591 | 588 | 588 | 7,000 | 5,880 |
| 2008-05-27 | 590 | 595 | 586 | 595 | 7,000 | 5,950 |
| 2008-05-26 | 578 | 578 | 560 | 572 | 8,000 | 5,720 |
| 2008-05-23 | 591 | 604 | 591 | 594 | 15,000 | 5,940 |
| 2008-05-22 | 581 | 591 | 580 | 591 | 4,000 | 5,910 |
| 2008-05-21 | 601 | 601 | 590 | 592 | 13,000 | 5,920 |
| 2008-05-20 | 597 | 603 | 597 | 603 | 8,000 | 6,030 |
| 2008-05-19 | 577 | 604 | 577 | 604 | 40,000 | 6,040 |
| 2008-05-16 | 588 | 598 | 579 | 579 | 13,000 | 5,790 |
| 2008-05-15 | 572 | 587 | 572 | 578 | 23,000 | 5,780 |
| 2008-05-14 | 547 | 572 | 547 | 572 | 27,000 | 5,720 |
| 2008-05-13 | 539 | 552 | 539 | 547 | 16,000 | 5,470 |
| 2008-05-12 | 543 | 543 | 543 | 543 | 1,000 | 5,430 |
| 2008-05-09 | 554 | 554 | 547 | 547 | 12,000 | 5,470 |
| 2008-05-08 | 544 | 550 | 544 | 550 | 12,000 | 5,500 |
| 2008-05-07 | 560 | 564 | 551 | 554 | 45,000 | 5,540 |
| 2008-05-02 | 537 | 550 | 537 | 550 | 16,000 | 5,500 |
| 2008-05-01 | 526 | 529 | 524 | 528 | 14,000 | 5,280 |
| 2008-04-30 | 518 | 536 | 518 | 536 | 16,000 | 5,360 |
| 2008-04-28 | 515 | 520 | 515 | 516 | 7,000 | 5,160 |
| 2008-04-25 | 511 | 514 | 510 | 514 | 17,000 | 5,140 |
| 2008-04-24 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 2008-04-23 | 486 | 500 | 486 | 498 | 7,000 | 4,980 |
| 2008-04-22 | 496 | 496 | 491 | 491 | 4,000 | 4,910 |
| 2008-04-21 | 500 | 500 | 485 | 485 | 6,000 | 4,850 |
| 2008-04-18 | 475 | 485 | 475 | 485 | 13,000 | 4,850 |
| 2008-04-17 | 470 | 472 | 468 | 470 | 19,000 | 4,700 |
| 2008-04-16 | 442 | 459 | 442 | 455 | 9,000 | 4,550 |
| 2008-04-15 | 434 | 441 | 429 | 441 | 10,000 | 4,410 |
| 2008-04-14 | 438 | 438 | 426 | 435 | 21,000 | 4,350 |
| 2008-04-11 | 438 | 455 | 438 | 447 | 21,000 | 4,470 |
| 2008-04-10 | 430 | 435 | 430 | 433 | 4,000 | 4,330 |
| 2008-04-09 | 462 | 462 | 445 | 445 | 12,000 | 4,450 |
| 2008-04-08 | 486 | 487 | 467 | 467 | 10,000 | 4,670 |
| 2008-04-07 | 470 | 490 | 470 | 490 | 7,000 | 4,900 |
| 2008-04-04 | 486 | 486 | 480 | 480 | 12,000 | 4,800 |
| 2008-04-03 | 498 | 498 | 486 | 486 | 13,000 | 4,860 |
| 2008-04-02 | 503 | 503 | 488 | 499 | 24,000 | 4,990 |
| 2008-04-01 | 479 | 483 | 479 | 483 | 24,000 | 4,830 |
| 2008-03-31 | 467 | 467 | 464 | 464 | 10,000 | 4,640 |
| 2008-03-28 | 475 | 482 | 473 | 482 | 16,000 | 4,820 |
| 2008-03-27 | 482 | 482 | 476 | 482 | 14,000 | 4,820 |
| 2008-03-26 | 462 | 475 | 462 | 474 | 9,000 | 4,740 |
| 2008-03-25 | 471 | 471 | 470 | 470 | 7,000 | 4,700 |
| 2008-03-24 | 462 | 466 | 462 | 466 | 4,000 | 4,660 |
| 2008-03-21 | 439 | 454 | 439 | 454 | 10,000 | 4,540 |
| 2008-03-19 | 445 | 445 | 428 | 436 | 20,000 | 4,360 |
| 2008-03-18 | 406 | 426 | 406 | 425 | 4,000 | 4,250 |
| 2008-03-17 | 400 | 405 | 400 | 405 | 3,000 | 4,050 |
| 2008-03-14 | 440 | 440 | 430 | 430 | 264,000 | 4,300 |
| 2008-03-13 | 446 | 446 | 440 | 440 | 6,000 | 4,400 |
| 2008-03-12 | 449 | 449 | 440 | 441 | 7,000 | 4,410 |
| 2008-03-11 | 427 | 427 | 426 | 427 | 13,000 | 4,270 |
| 2008-03-10 | 427 | 427 | 427 | 427 | 3,000 | 4,270 |
| 2008-03-07 | 423 | 427 | 423 | 427 | 5,000 | 4,270 |
| 2008-03-06 | 431 | 437 | 431 | 437 | 6,000 | 4,370 |
| 2008-03-05 | 426 | 426 | 424 | 424 | 14,000 | 4,240 |
| 2008-03-04 | 440 | 440 | 429 | 429 | 27,000 | 4,290 |
| 2008-03-03 | 464 | 464 | 447 | 455 | 22,000 | 4,550 |
| 2008-02-29 | 478 | 478 | 466 | 466 | 15,000 | 4,660 |
| 2008-02-28 | 479 | 479 | 477 | 477 | 7,000 | 4,770 |
| 2008-02-27 | 484 | 493 | 484 | 493 | 11,000 | 4,930 |
| 2008-02-26 | 495 | 495 | 474 | 474 | 8,000 | 4,740 |
| 2008-02-25 | 485 | 496 | 485 | 496 | 26,000 | 4,960 |
| 2008-02-22 | 494 | 494 | 480 | 484 | 10,000 | 4,840 |
| 2008-02-21 | 487 | 495 | 486 | 492 | 7,000 | 4,920 |
| 2008-02-20 | 487 | 487 | 477 | 477 | 8,000 | 4,770 |
| 2008-02-19 | 495 | 500 | 489 | 491 | 22,000 | 4,910 |
| 2008-02-18 | 506 | 506 | 490 | 494 | 14,000 | 4,940 |
| 2008-02-15 | 502 | 502 | 494 | 500 | 28,000 | 5,000 |
| 2008-02-14 | 513 | 513 | 496 | 505 | 9,000 | 5,050 |
| 2008-02-13 | 503 | 503 | 493 | 493 | 7,000 | 4,930 |
| 2008-02-12 | 494 | 494 | 488 | 488 | 3,000 | 4,880 |
| 2008-02-08 | 486 | 499 | 486 | 499 | 8,000 | 4,990 |
| 2008-02-07 | 489 | 493 | 475 | 491 | 47,000 | 4,910 |
| 2008-02-06 | 486 | 496 | 486 | 489 | 21,000 | 4,890 |
| 2008-02-05 | 507 | 516 | 500 | 503 | 10,000 | 5,030 |
| 2008-02-04 | 514 | 522 | 510 | 517 | 32,000 | 5,170 |
| 2008-02-01 | 494 | 503 | 494 | 499 | 6,000 | 4,990 |
| 2008-01-31 | 490 | 509 | 480 | 503 | 89,000 | 5,030 |
| 2008-01-30 | 511 | 511 | 489 | 491 | 36,000 | 4,910 |
| 2008-01-29 | 493 | 501 | 484 | 501 | 20,000 | 5,010 |
| 2008-01-28 | 490 | 490 | 484 | 488 | 39,000 | 4,880 |
| 2008-01-25 | 485 | 509 | 485 | 509 | 17,000 | 5,090 |
| 2008-01-24 | 476 | 491 | 476 | 485 | 38,000 | 4,850 |
| 2008-01-23 | 473 | 479 | 469 | 475 | 35,000 | 4,750 |
| 2008-01-22 | 478 | 482 | 462 | 476 | 17,000 | 4,760 |
| 2008-01-21 | 492 | 492 | 474 | 483 | 24,000 | 4,830 |
| 2008-01-18 | 484 | 503 | 479 | 501 | 34,000 | 5,010 |
| 2008-01-17 | 500 | 507 | 499 | 504 | 25,000 | 5,040 |
| 2008-01-16 | 500 | 504 | 495 | 495 | 30,000 | 4,950 |
| 2008-01-15 | 507 | 521 | 501 | 507 | 11,000 | 5,070 |
| 2008-01-11 | 521 | 523 | 514 | 517 | 50,000 | 5,170 |
| 2008-01-10 | 524 | 524 | 521 | 521 | 20,000 | 5,210 |
| 2008-01-09 | 510 | 534 | 509 | 534 | 52,000 | 5,340 |
| 2008-01-08 | 520 | 525 | 511 | 525 | 43,000 | 5,250 |
| 2008-01-07 | 524 | 529 | 511 | 527 | 43,000 | 5,270 |
| 2008-01-04 | 560 | 560 | 515 | 523 | 91,000 | 5,230 |
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
