8367 (株)南都銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 494 | 507 | 494 | 507 | 31,000 | 5,070 |
| 2009-12-29 | 514 | 519 | 513 | 514 | 15,000 | 5,140 |
| 2009-12-28 | 503 | 518 | 503 | 516 | 9,000 | 5,160 |
| 2009-12-25 | 512 | 515 | 512 | 513 | 8,000 | 5,130 |
| 2009-12-24 | 514 | 517 | 514 | 517 | 8,000 | 5,170 |
| 2009-12-22 | 515 | 525 | 515 | 518 | 7,000 | 5,180 |
| 2009-12-21 | 525 | 525 | 517 | 517 | 7,000 | 5,170 |
| 2009-12-18 | 516 | 522 | 515 | 522 | 22,000 | 5,220 |
| 2009-12-17 | 529 | 529 | 516 | 516 | 18,000 | 5,160 |
| 2009-12-16 | 546 | 546 | 514 | 524 | 48,000 | 5,240 |
| 2009-12-15 | 507 | 507 | 502 | 506 | 16,000 | 5,060 |
| 2009-12-14 | 506 | 507 | 496 | 507 | 17,000 | 5,070 |
| 2009-12-11 | 524 | 524 | 507 | 509 | 156,000 | 5,090 |
| 2009-12-10 | 513 | 513 | 501 | 506 | 20,000 | 5,060 |
| 2009-12-09 | 512 | 514 | 508 | 508 | 8,000 | 5,080 |
| 2009-12-08 | 514 | 524 | 510 | 510 | 11,000 | 5,100 |
| 2009-12-07 | 517 | 517 | 511 | 511 | 7,000 | 5,110 |
| 2009-12-04 | 507 | 508 | 507 | 508 | 6,000 | 5,080 |
| 2009-12-03 | 504 | 516 | 504 | 516 | 7,000 | 5,160 |
| 2009-12-02 | 512 | 512 | 496 | 499 | 40,000 | 4,990 |
| 2009-12-01 | 486 | 509 | 486 | 509 | 29,000 | 5,090 |
| 2009-11-30 | 484 | 488 | 484 | 488 | 11,000 | 4,880 |
| 2009-11-27 | 474 | 479 | 474 | 474 | 11,000 | 4,740 |
| 2009-11-26 | 459 | 474 | 459 | 474 | 6,000 | 4,740 |
| 2009-11-25 | 484 | 484 | 463 | 467 | 14,000 | 4,670 |
| 2009-11-24 | 487 | 487 | 475 | 477 | 22,000 | 4,770 |
| 2009-11-20 | 491 | 494 | 490 | 490 | 7,000 | 4,900 |
| 2009-11-19 | 491 | 491 | 491 | 491 | 3,000 | 4,910 |
| 2009-11-18 | 497 | 498 | 497 | 498 | 3,000 | 4,980 |
| 2009-11-17 | 484 | 497 | 484 | 497 | 15,000 | 4,970 |
| 2009-11-16 | 484 | 489 | 484 | 484 | 11,000 | 4,840 |
| 2009-11-13 | 483 | 489 | 483 | 489 | 18,000 | 4,890 |
| 2009-11-12 | 486 | 486 | 481 | 483 | 15,000 | 4,830 |
| 2009-11-11 | 496 | 496 | 496 | 496 | 1,000 | 4,960 |
| 2009-11-10 | 494 | 509 | 494 | 500 | 14,000 | 5,000 |
| 2009-11-09 | 503 | 503 | 494 | 499 | 22,000 | 4,990 |
| 2009-11-06 | 506 | 506 | 503 | 503 | 13,000 | 5,030 |
| 2009-11-05 | 503 | 510 | 503 | 510 | 18,000 | 5,100 |
| 2009-11-04 | 501 | 513 | 501 | 513 | 9,000 | 5,130 |
| 2009-11-02 | 493 | 496 | 493 | 495 | 31,000 | 4,950 |
| 2009-10-30 | 488 | 498 | 488 | 498 | 7,000 | 4,980 |
| 2009-10-29 | 489 | 489 | 489 | 489 | 6,000 | 4,890 |
| 2009-10-28 | 484 | 491 | 484 | 491 | 17,000 | 4,910 |
| 2009-10-27 | 496 | 496 | 489 | 489 | 15,000 | 4,890 |
| 2009-10-26 | 486 | 499 | 486 | 498 | 14,000 | 4,980 |
| 2009-10-23 | 500 | 500 | 481 | 481 | 12,000 | 4,810 |
| 2009-10-22 | 496 | 496 | 490 | 495 | 13,000 | 4,950 |
| 2009-10-21 | 481 | 494 | 481 | 494 | 19,000 | 4,940 |
| 2009-10-20 | 480 | 488 | 480 | 486 | 13,000 | 4,860 |
| 2009-10-19 | 465 | 475 | 465 | 475 | 25,000 | 4,750 |
| 2009-10-16 | 469 | 469 | 464 | 465 | 15,000 | 4,650 |
| 2009-10-15 | 469 | 469 | 461 | 464 | 11,000 | 4,640 |
| 2009-10-14 | 460 | 464 | 458 | 464 | 48,000 | 4,640 |
| 2009-10-13 | 470 | 470 | 463 | 465 | 13,000 | 4,650 |
| 2009-10-09 | 471 | 471 | 465 | 466 | 13,000 | 4,660 |
| 2009-10-08 | 470 | 470 | 465 | 466 | 5,000 | 4,660 |
| 2009-10-07 | 467 | 470 | 464 | 469 | 10,000 | 4,690 |
| 2009-10-06 | 460 | 467 | 459 | 467 | 19,000 | 4,670 |
| 2009-10-05 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2009-10-02 | 458 | 470 | 458 | 470 | 17,000 | 4,700 |
| 2009-10-01 | 482 | 482 | 473 | 473 | 17,000 | 4,730 |
| 2009-09-30 | 476 | 484 | 476 | 484 | 10,000 | 4,840 |
| 2009-09-29 | 478 | 478 | 474 | 474 | 12,000 | 4,740 |
| 2009-09-28 | 482 | 487 | 473 | 478 | 14,000 | 4,780 |
| 2009-09-25 | 496 | 496 | 469 | 478 | 6,000 | 4,780 |
| 2009-09-24 | 490 | 502 | 485 | 494 | 40,000 | 4,940 |
| 2009-09-18 | 475 | 475 | 467 | 475 | 31,000 | 4,750 |
| 2009-09-17 | 489 | 489 | 476 | 484 | 18,000 | 4,840 |
| 2009-09-16 | 500 | 500 | 491 | 494 | 8,000 | 4,940 |
| 2009-09-15 | 495 | 503 | 492 | 492 | 14,000 | 4,920 |
| 2009-09-14 | 500 | 500 | 491 | 492 | 4,000 | 4,920 |
| 2009-09-11 | 519 | 519 | 500 | 500 | 171,000 | 5,000 |
| 2009-09-10 | 507 | 520 | 507 | 517 | 8,000 | 5,170 |
| 2009-09-09 | 512 | 512 | 503 | 503 | 6,000 | 5,030 |
| 2009-09-08 | 515 | 515 | 512 | 512 | 11,000 | 5,120 |
| 2009-09-07 | 522 | 522 | 515 | 515 | 7,000 | 5,150 |
| 2009-09-04 | 522 | 522 | 516 | 517 | 26,000 | 5,170 |
| 2009-09-03 | 522 | 527 | 517 | 517 | 15,000 | 5,170 |
| 2009-09-02 | 539 | 539 | 528 | 528 | 7,000 | 5,280 |
| 2009-09-01 | 549 | 549 | 549 | 549 | 2,000 | 5,490 |
| 2009-08-31 | 551 | 553 | 544 | 547 | 9,000 | 5,470 |
| 2009-08-28 | 552 | 553 | 552 | 552 | 3,000 | 5,520 |
| 2009-08-27 | 545 | 552 | 542 | 546 | 4,000 | 5,460 |
| 2009-08-26 | 562 | 562 | 554 | 555 | 5,000 | 5,550 |
| 2009-08-25 | 549 | 552 | 546 | 546 | 8,000 | 5,460 |
| 2009-08-24 | 561 | 561 | 553 | 553 | 26,000 | 5,530 |
| 2009-08-21 | 545 | 547 | 534 | 536 | 11,000 | 5,360 |
| 2009-08-20 | 540 | 550 | 540 | 550 | 11,000 | 5,500 |
| 2009-08-19 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 2009-08-18 | 531 | 539 | 531 | 539 | 2,000 | 5,390 |
| 2009-08-17 | 551 | 551 | 535 | 535 | 8,000 | 5,350 |
| 2009-08-14 | 546 | 551 | 546 | 551 | 22,000 | 5,510 |
| 2009-08-13 | 548 | 548 | 545 | 545 | 5,000 | 5,450 |
| 2009-08-12 | 552 | 552 | 540 | 540 | 39,000 | 5,400 |
| 2009-08-11 | 548 | 552 | 548 | 552 | 6,000 | 5,520 |
| 2009-08-10 | 547 | 547 | 541 | 545 | 11,000 | 5,450 |
| 2009-08-07 | 543 | 545 | 539 | 545 | 11,000 | 5,450 |
| 2009-08-06 | 546 | 546 | 546 | 546 | 4,000 | 5,460 |
| 2009-08-05 | 557 | 567 | 551 | 551 | 4,000 | 5,510 |
| 2009-08-04 | 557 | 557 | 549 | 555 | 14,000 | 5,550 |
| 2009-08-03 | 554 | 554 | 554 | 554 | 2,000 | 5,540 |
| 2009-07-31 | 549 | 549 | 546 | 549 | 7,000 | 5,490 |
| 2009-07-30 | 541 | 543 | 541 | 543 | 4,000 | 5,430 |
| 2009-07-29 | 536 | 542 | 536 | 542 | 2,000 | 5,420 |
| 2009-07-28 | 540 | 540 | 534 | 534 | 4,000 | 5,340 |
| 2009-07-27 | 553 | 553 | 541 | 541 | 5,000 | 5,410 |
| 2009-07-24 | 537 | 543 | 537 | 543 | 4,000 | 5,430 |
| 2009-07-23 | 539 | 542 | 536 | 537 | 7,000 | 5,370 |
| 2009-07-22 | 527 | 538 | 527 | 538 | 12,000 | 5,380 |
| 2009-07-21 | 516 | 525 | 516 | 525 | 13,000 | 5,250 |
| 2009-07-17 | 513 | 513 | 512 | 512 | 11,000 | 5,120 |
| 2009-07-16 | 519 | 519 | 498 | 498 | 14,000 | 4,980 |
| 2009-07-15 | 510 | 510 | 499 | 499 | 11,000 | 4,990 |
| 2009-07-14 | 520 | 520 | 505 | 508 | 19,000 | 5,080 |
| 2009-07-13 | 514 | 524 | 509 | 510 | 15,000 | 5,100 |
| 2009-07-10 | 512 | 518 | 512 | 514 | 31,000 | 5,140 |
| 2009-07-09 | 522 | 522 | 515 | 515 | 4,000 | 5,150 |
| 2009-07-08 | 526 | 529 | 526 | 529 | 8,000 | 5,290 |
| 2009-07-07 | 523 | 536 | 523 | 536 | 12,000 | 5,360 |
| 2009-07-06 | 521 | 529 | 521 | 524 | 12,000 | 5,240 |
| 2009-07-03 | 525 | 529 | 525 | 529 | 6,000 | 5,290 |
| 2009-07-02 | 546 | 546 | 533 | 533 | 12,000 | 5,330 |
| 2009-07-01 | 536 | 551 | 536 | 540 | 19,000 | 5,400 |
| 2009-06-30 | 542 | 552 | 542 | 544 | 17,000 | 5,440 |
| 2009-06-29 | 541 | 541 | 522 | 522 | 17,000 | 5,220 |
| 2009-06-26 | 537 | 537 | 528 | 532 | 16,000 | 5,320 |
| 2009-06-25 | 521 | 539 | 521 | 527 | 6,000 | 5,270 |
| 2009-06-24 | 520 | 520 | 513 | 513 | 12,000 | 5,130 |
| 2009-06-23 | 521 | 521 | 513 | 519 | 10,000 | 5,190 |
| 2009-06-22 | 510 | 522 | 510 | 518 | 19,000 | 5,180 |
| 2009-06-19 | 510 | 514 | 510 | 514 | 8,000 | 5,140 |
| 2009-06-18 | 515 | 515 | 508 | 510 | 7,000 | 5,100 |
| 2009-06-17 | 504 | 512 | 504 | 509 | 11,000 | 5,090 |
| 2009-06-16 | 520 | 520 | 505 | 507 | 17,000 | 5,070 |
| 2009-06-15 | 520 | 524 | 518 | 523 | 8,000 | 5,230 |
| 2009-06-12 | 519 | 523 | 516 | 520 | 197,000 | 5,200 |
| 2009-06-11 | 513 | 520 | 513 | 519 | 6,000 | 5,190 |
| 2009-06-10 | 510 | 519 | 509 | 519 | 18,000 | 5,190 |
| 2009-06-09 | 512 | 512 | 510 | 510 | 11,000 | 5,100 |
| 2009-06-08 | 521 | 526 | 521 | 526 | 3,000 | 5,260 |
| 2009-06-05 | 525 | 525 | 522 | 522 | 3,000 | 5,220 |
| 2009-06-04 | 525 | 530 | 522 | 522 | 10,000 | 5,220 |
| 2009-06-03 | 531 | 531 | 528 | 528 | 6,000 | 5,280 |
| 2009-06-02 | 537 | 537 | 528 | 528 | 7,000 | 5,280 |
| 2009-06-01 | 508 | 533 | 508 | 533 | 10,000 | 5,330 |
| 2009-05-29 | 520 | 520 | 513 | 515 | 13,000 | 5,150 |
| 2009-05-28 | 521 | 530 | 521 | 529 | 9,000 | 5,290 |
| 2009-05-27 | 522 | 535 | 522 | 528 | 10,000 | 5,280 |
| 2009-05-26 | 522 | 527 | 520 | 525 | 16,000 | 5,250 |
| 2009-05-25 | 531 | 532 | 526 | 526 | 16,000 | 5,260 |
| 2009-05-22 | 530 | 530 | 524 | 524 | 5,000 | 5,240 |
| 2009-05-21 | 527 | 529 | 527 | 529 | 18,000 | 5,290 |
| 2009-05-20 | 520 | 528 | 520 | 525 | 11,000 | 5,250 |
| 2009-05-19 | 525 | 525 | 515 | 518 | 12,000 | 5,180 |
| 2009-05-18 | 519 | 519 | 505 | 507 | 11,000 | 5,070 |
| 2009-05-15 | 510 | 529 | 510 | 529 | 24,000 | 5,290 |
| 2009-05-14 | 522 | 524 | 510 | 510 | 21,000 | 5,100 |
| 2009-05-13 | 532 | 545 | 532 | 542 | 11,000 | 5,420 |
| 2009-05-12 | 532 | 537 | 529 | 532 | 9,000 | 5,320 |
| 2009-05-11 | 535 | 541 | 535 | 541 | 6,000 | 5,410 |
| 2009-05-08 | 531 | 545 | 531 | 545 | 19,000 | 5,450 |
| 2009-05-07 | 531 | 533 | 528 | 530 | 19,000 | 5,300 |
| 2009-05-01 | 522 | 522 | 507 | 511 | 16,000 | 5,110 |
| 2009-04-30 | 520 | 534 | 520 | 522 | 19,000 | 5,220 |
| 2009-04-28 | 518 | 526 | 517 | 518 | 17,000 | 5,180 |
| 2009-04-27 | 508 | 527 | 508 | 516 | 8,000 | 5,160 |
| 2009-04-24 | 516 | 516 | 516 | 516 | 3,000 | 5,160 |
| 2009-04-23 | 509 | 520 | 509 | 517 | 6,000 | 5,170 |
| 2009-04-22 | 530 | 530 | 514 | 514 | 4,000 | 5,140 |
| 2009-04-21 | 523 | 524 | 511 | 519 | 25,000 | 5,190 |
| 2009-04-20 | 533 | 533 | 533 | 533 | 2,000 | 5,330 |
| 2009-04-17 | 529 | 529 | 527 | 527 | 8,000 | 5,270 |
| 2009-04-16 | 529 | 534 | 521 | 521 | 17,000 | 5,210 |
| 2009-04-15 | 523 | 530 | 523 | 529 | 5,000 | 5,290 |
| 2009-04-14 | 540 | 540 | 532 | 532 | 12,000 | 5,320 |
| 2009-04-13 | 540 | 540 | 536 | 538 | 4,000 | 5,380 |
| 2009-04-10 | 549 | 549 | 531 | 535 | 12,000 | 5,350 |
| 2009-04-09 | 542 | 545 | 535 | 540 | 14,000 | 5,400 |
| 2009-04-08 | 544 | 544 | 529 | 534 | 18,000 | 5,340 |
| 2009-04-07 | 540 | 544 | 538 | 542 | 22,000 | 5,420 |
| 2009-04-06 | 571 | 571 | 544 | 546 | 10,000 | 5,460 |
| 2009-04-03 | 581 | 581 | 570 | 570 | 10,000 | 5,700 |
| 2009-04-02 | 568 | 579 | 568 | 576 | 10,000 | 5,760 |
| 2009-04-01 | 555 | 561 | 550 | 558 | 22,000 | 5,580 |
| 2009-03-31 | 557 | 557 | 532 | 535 | 36,000 | 5,350 |
| 2009-03-30 | 586 | 590 | 561 | 563 | 20,000 | 5,630 |
| 2009-03-27 | 600 | 600 | 588 | 596 | 14,000 | 5,960 |
| 2009-03-26 | 610 | 610 | 591 | 601 | 14,000 | 6,010 |
| 2009-03-25 | 572 | 598 | 572 | 598 | 24,000 | 5,980 |
| 2009-03-24 | 609 | 609 | 575 | 589 | 59,000 | 5,890 |
| 2009-03-23 | 555 | 582 | 555 | 582 | 53,000 | 5,820 |
| 2009-03-19 | 541 | 558 | 539 | 558 | 36,000 | 5,580 |
| 2009-03-18 | 535 | 549 | 535 | 549 | 25,000 | 5,490 |
| 2009-03-17 | 527 | 540 | 527 | 534 | 30,000 | 5,340 |
| 2009-03-16 | 506 | 522 | 506 | 522 | 43,000 | 5,220 |
| 2009-03-13 | 487 | 506 | 487 | 506 | 266,000 | 5,060 |
| 2009-03-12 | 501 | 501 | 492 | 492 | 46,000 | 4,920 |
| 2009-03-11 | 502 | 504 | 495 | 502 | 15,000 | 5,020 |
| 2009-03-10 | 494 | 494 | 492 | 492 | 11,000 | 4,920 |
| 2009-03-09 | 503 | 503 | 499 | 499 | 5,000 | 4,990 |
| 2009-03-06 | 495 | 510 | 495 | 510 | 45,000 | 5,100 |
| 2009-03-05 | 508 | 511 | 498 | 510 | 16,000 | 5,100 |
| 2009-03-04 | 495 | 500 | 490 | 500 | 8,000 | 5,000 |
| 2009-03-03 | 495 | 499 | 486 | 494 | 15,000 | 4,940 |
| 2009-03-02 | 500 | 517 | 496 | 502 | 25,000 | 5,020 |
| 2009-02-27 | 513 | 513 | 503 | 506 | 10,000 | 5,060 |
| 2009-02-26 | 505 | 505 | 505 | 505 | 21,000 | 5,050 |
| 2009-02-25 | 514 | 514 | 500 | 508 | 11,000 | 5,080 |
| 2009-02-24 | 511 | 511 | 508 | 510 | 6,000 | 5,100 |
| 2009-02-23 | 499 | 509 | 499 | 509 | 7,000 | 5,090 |
| 2009-02-20 | 502 | 509 | 502 | 509 | 17,000 | 5,090 |
| 2009-02-19 | 507 | 512 | 507 | 512 | 23,000 | 5,120 |
| 2009-02-18 | 485 | 497 | 485 | 497 | 15,000 | 4,970 |
| 2009-02-17 | 496 | 500 | 496 | 500 | 2,000 | 5,000 |
| 2009-02-16 | 496 | 500 | 496 | 500 | 8,000 | 5,000 |
| 2009-02-13 | 491 | 496 | 491 | 494 | 10,000 | 4,940 |
| 2009-02-12 | 493 | 494 | 491 | 491 | 9,000 | 4,910 |
| 2009-02-10 | 498 | 498 | 497 | 498 | 7,000 | 4,980 |
| 2009-02-09 | 491 | 491 | 486 | 488 | 5,000 | 4,880 |
| 2009-02-06 | 497 | 497 | 496 | 496 | 7,000 | 4,960 |
| 2009-02-05 | 498 | 499 | 492 | 492 | 22,000 | 4,920 |
| 2009-02-04 | 483 | 500 | 483 | 498 | 10,000 | 4,980 |
| 2009-02-03 | 495 | 504 | 495 | 504 | 7,000 | 5,040 |
| 2009-02-02 | 489 | 489 | 479 | 488 | 9,000 | 4,880 |
| 2009-01-30 | 494 | 497 | 489 | 492 | 27,000 | 4,920 |
| 2009-01-29 | 509 | 509 | 500 | 509 | 63,000 | 5,090 |
| 2009-01-28 | 499 | 506 | 499 | 505 | 15,000 | 5,050 |
| 2009-01-27 | 481 | 520 | 481 | 508 | 17,000 | 5,080 |
| 2009-01-26 | 481 | 491 | 481 | 482 | 10,000 | 4,820 |
| 2009-01-23 | 495 | 496 | 486 | 486 | 5,000 | 4,860 |
| 2009-01-22 | 509 | 515 | 509 | 515 | 3,000 | 5,150 |
| 2009-01-21 | 495 | 503 | 495 | 498 | 19,000 | 4,980 |
| 2009-01-20 | 504 | 504 | 504 | 504 | 5,000 | 5,040 |
| 2009-01-19 | 522 | 522 | 511 | 511 | 8,000 | 5,110 |
| 2009-01-16 | 500 | 512 | 500 | 512 | 24,000 | 5,120 |
| 2009-01-15 | 484 | 506 | 483 | 495 | 50,000 | 4,950 |
| 2009-01-14 | 481 | 498 | 481 | 498 | 20,000 | 4,980 |
| 2009-01-13 | 484 | 488 | 484 | 484 | 35,000 | 4,840 |
| 2009-01-09 | 500 | 504 | 499 | 504 | 30,000 | 5,040 |
| 2009-01-08 | 514 | 515 | 504 | 504 | 27,000 | 5,040 |
| 2009-01-07 | 514 | 524 | 513 | 521 | 22,000 | 5,210 |
| 2009-01-06 | 523 | 523 | 514 | 514 | 14,000 | 5,140 |
| 2009-01-05 | 533 | 533 | 533 | 533 | 1,000 | 5,330 |
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
