8367 (株)南都銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 415 | 420 | 415 | 420 | 12,000 | 4,200 |
| 2010-12-28 | 414 | 414 | 414 | 414 | 5,000 | 4,140 |
| 2010-12-27 | 410 | 410 | 409 | 409 | 4,000 | 4,090 |
| 2010-12-24 | 420 | 420 | 413 | 413 | 7,000 | 4,130 |
| 2010-12-22 | 420 | 423 | 420 | 423 | 23,000 | 4,230 |
| 2010-12-21 | 424 | 424 | 420 | 420 | 31,000 | 4,200 |
| 2010-12-20 | 430 | 430 | 425 | 426 | 18,000 | 4,260 |
| 2010-12-17 | 429 | 429 | 429 | 429 | 28,000 | 4,290 |
| 2010-12-16 | 430 | 430 | 427 | 427 | 5,000 | 4,270 |
| 2010-12-15 | 427 | 432 | 427 | 430 | 10,000 | 4,300 |
| 2010-12-14 | 427 | 429 | 424 | 429 | 20,000 | 4,290 |
| 2010-12-13 | 428 | 428 | 428 | 428 | 15,000 | 4,280 |
| 2010-12-10 | 426 | 426 | 420 | 422 | 285,000 | 4,220 |
| 2010-12-09 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 2010-12-08 | 428 | 428 | 424 | 427 | 36,000 | 4,270 |
| 2010-12-07 | 423 | 427 | 423 | 427 | 26,000 | 4,270 |
| 2010-12-06 | 424 | 424 | 423 | 423 | 2,000 | 4,230 |
| 2010-12-03 | 420 | 420 | 417 | 419 | 7,000 | 4,190 |
| 2010-12-02 | 417 | 417 | 412 | 412 | 13,000 | 4,120 |
| 2010-12-01 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2010-11-30 | 415 | 415 | 408 | 408 | 27,000 | 4,080 |
| 2010-11-29 | 420 | 420 | 416 | 416 | 4,000 | 4,160 |
| 2010-11-26 | 415 | 415 | 414 | 414 | 2,000 | 4,140 |
| 2010-11-25 | 417 | 420 | 417 | 418 | 13,000 | 4,180 |
| 2010-11-24 | 431 | 431 | 424 | 424 | 10,000 | 4,240 |
| 2010-11-22 | 432 | 432 | 432 | 432 | 2,000 | 4,320 |
| 2010-11-19 | 429 | 432 | 422 | 432 | 8,000 | 4,320 |
| 2010-11-18 | 422 | 435 | 422 | 435 | 15,000 | 4,350 |
| 2010-11-17 | 422 | 429 | 422 | 429 | 4,000 | 4,290 |
| 2010-11-16 | 438 | 438 | 430 | 430 | 2,000 | 4,300 |
| 2010-11-15 | 433 | 433 | 432 | 432 | 4,000 | 4,320 |
| 2010-11-12 | 439 | 439 | 423 | 423 | 5,000 | 4,230 |
| 2010-11-11 | 433 | 435 | 433 | 435 | 4,000 | 4,350 |
| 2010-11-10 | 432 | 432 | 429 | 431 | 11,000 | 4,310 |
| 2010-11-09 | 432 | 432 | 427 | 427 | 2,000 | 4,270 |
| 2010-11-08 | 432 | 432 | 432 | 432 | 1,000 | 4,320 |
| 2010-11-05 | 430 | 438 | 430 | 433 | 9,000 | 4,330 |
| 2010-11-04 | 414 | 432 | 406 | 430 | 5,000 | 4,300 |
| 2010-11-02 | 418 | 420 | 418 | 418 | 3,000 | 4,180 |
| 2010-11-01 | 419 | 421 | 418 | 418 | 3,000 | 4,180 |
| 2010-10-29 | 424 | 424 | 424 | 424 | 2,000 | 4,240 |
| 2010-10-28 | 395 | 408 | 395 | 407 | 36,000 | 4,070 |
| 2010-10-27 | 395 | 396 | 395 | 396 | 2,000 | 3,960 |
| 2010-10-26 | 412 | 413 | 403 | 403 | 7,000 | 4,030 |
| 2010-10-25 | 422 | 422 | 411 | 411 | 7,000 | 4,110 |
| 2010-10-22 | 424 | 425 | 424 | 425 | 3,000 | 4,250 |
| 2010-10-21 | 413 | 413 | 413 | 413 | 1,000 | 4,130 |
| 2010-10-20 | 420 | 420 | 416 | 416 | 8,000 | 4,160 |
| 2010-10-19 | 431 | 431 | 426 | 426 | 4,000 | 4,260 |
| 2010-10-18 | 431 | 434 | 431 | 433 | 8,000 | 4,330 |
| 2010-10-15 | 441 | 441 | 427 | 430 | 12,000 | 4,300 |
| 2010-10-14 | 448 | 448 | 448 | 448 | 13,000 | 4,480 |
| 2010-10-13 | 438 | 438 | 435 | 435 | 5,000 | 4,350 |
| 2010-10-12 | 469 | 469 | 443 | 443 | 7,000 | 4,430 |
| 2010-10-08 | 491 | 491 | 484 | 484 | 5,000 | 4,840 |
| 2010-10-07 | 477 | 490 | 475 | 490 | 54,000 | 4,900 |
| 2010-10-06 | 482 | 482 | 474 | 476 | 70,000 | 4,760 |
| 2010-10-05 | 470 | 481 | 459 | 481 | 20,000 | 4,810 |
| 2010-10-04 | 487 | 487 | 487 | 487 | 7,000 | 4,870 |
| 2010-10-01 | 481 | 486 | 481 | 483 | 3,000 | 4,830 |
| 2010-09-30 | 497 | 497 | 492 | 492 | 6,000 | 4,920 |
| 2010-09-29 | 495 | 498 | 495 | 498 | 13,000 | 4,980 |
| 2010-09-28 | 493 | 494 | 493 | 494 | 3,000 | 4,940 |
| 2010-09-27 | 482 | 496 | 482 | 496 | 24,000 | 4,960 |
| 2010-09-24 | 485 | 485 | 482 | 482 | 12,000 | 4,820 |
| 2010-09-22 | 497 | 497 | 488 | 488 | 6,000 | 4,880 |
| 2010-09-21 | 496 | 496 | 493 | 493 | 2,000 | 4,930 |
| 2010-09-17 | 495 | 495 | 492 | 492 | 16,000 | 4,920 |
| 2010-09-16 | 498 | 498 | 491 | 491 | 2,000 | 4,910 |
| 2010-09-15 | 487 | 499 | 487 | 499 | 8,000 | 4,990 |
| 2010-09-14 | 491 | 491 | 491 | 491 | 3,000 | 4,910 |
| 2010-09-13 | 490 | 490 | 487 | 487 | 9,000 | 4,870 |
| 2010-09-10 | 495 | 495 | 490 | 490 | 215,000 | 4,900 |
| 2010-09-09 | 488 | 493 | 488 | 493 | 7,000 | 4,930 |
| 2010-09-08 | 488 | 488 | 488 | 488 | 1,000 | 4,880 |
| 2010-09-06 | 496 | 498 | 496 | 498 | 4,000 | 4,980 |
| 2010-09-03 | 490 | 490 | 488 | 490 | 7,000 | 4,900 |
| 2010-09-02 | 485 | 488 | 485 | 488 | 5,000 | 4,880 |
| 2010-09-01 | 475 | 484 | 475 | 482 | 14,000 | 4,820 |
| 2010-08-31 | 487 | 487 | 475 | 475 | 4,000 | 4,750 |
| 2010-08-30 | 495 | 495 | 494 | 494 | 14,000 | 4,940 |
| 2010-08-27 | 475 | 489 | 467 | 489 | 25,000 | 4,890 |
| 2010-08-26 | 468 | 478 | 468 | 478 | 22,000 | 4,780 |
| 2010-08-25 | 466 | 471 | 466 | 471 | 2,000 | 4,710 |
| 2010-08-24 | 465 | 471 | 465 | 471 | 17,000 | 4,710 |
| 2010-08-23 | 461 | 465 | 461 | 464 | 10,000 | 4,640 |
| 2010-08-20 | 473 | 480 | 467 | 467 | 14,000 | 4,670 |
| 2010-08-19 | 476 | 477 | 475 | 477 | 15,000 | 4,770 |
| 2010-08-18 | 467 | 468 | 467 | 468 | 11,000 | 4,680 |
| 2010-08-17 | 457 | 462 | 457 | 460 | 8,000 | 4,600 |
| 2010-08-16 | 456 | 458 | 456 | 457 | 5,000 | 4,570 |
| 2010-08-13 | 451 | 456 | 451 | 456 | 13,000 | 4,560 |
| 2010-08-12 | 452 | 452 | 447 | 451 | 6,000 | 4,510 |
| 2010-08-11 | 455 | 455 | 452 | 452 | 3,000 | 4,520 |
| 2010-08-10 | 467 | 467 | 463 | 463 | 6,000 | 4,630 |
| 2010-08-09 | 470 | 474 | 470 | 474 | 5,000 | 4,740 |
| 2010-08-06 | 469 | 469 | 469 | 469 | 3,000 | 4,690 |
| 2010-08-05 | 457 | 461 | 457 | 461 | 2,000 | 4,610 |
| 2010-08-04 | 455 | 455 | 453 | 455 | 9,000 | 4,550 |
| 2010-08-03 | 466 | 466 | 457 | 457 | 4,000 | 4,570 |
| 2010-08-02 | 446 | 449 | 446 | 449 | 2,000 | 4,490 |
| 2010-07-30 | 460 | 460 | 446 | 448 | 37,000 | 4,480 |
| 2010-07-29 | 464 | 464 | 460 | 460 | 15,000 | 4,600 |
| 2010-07-28 | 462 | 470 | 462 | 470 | 19,000 | 4,700 |
| 2010-07-27 | 458 | 458 | 456 | 456 | 12,000 | 4,560 |
| 2010-07-26 | 457 | 458 | 457 | 457 | 4,000 | 4,570 |
| 2010-07-23 | 471 | 471 | 460 | 460 | 6,000 | 4,600 |
| 2010-07-22 | 463 | 463 | 463 | 463 | 2,000 | 4,630 |
| 2010-07-21 | 458 | 459 | 458 | 459 | 11,000 | 4,590 |
| 2010-07-20 | 457 | 457 | 453 | 453 | 6,000 | 4,530 |
| 2010-07-16 | 455 | 458 | 453 | 453 | 13,000 | 4,530 |
| 2010-07-15 | 467 | 467 | 455 | 455 | 19,000 | 4,550 |
| 2010-07-14 | 468 | 474 | 468 | 468 | 15,000 | 4,680 |
| 2010-07-13 | 467 | 471 | 466 | 466 | 33,000 | 4,660 |
| 2010-07-12 | 474 | 474 | 469 | 469 | 10,000 | 4,690 |
| 2010-07-09 | 480 | 480 | 474 | 475 | 8,000 | 4,750 |
| 2010-07-08 | 463 | 478 | 463 | 476 | 14,000 | 4,760 |
| 2010-07-07 | 456 | 457 | 456 | 457 | 12,000 | 4,570 |
| 2010-07-06 | 450 | 460 | 450 | 460 | 12,000 | 4,600 |
| 2010-07-05 | 446 | 450 | 446 | 450 | 12,000 | 4,500 |
| 2010-07-02 | 451 | 451 | 450 | 450 | 8,000 | 4,500 |
| 2010-07-01 | 450 | 453 | 449 | 451 | 8,000 | 4,510 |
| 2010-06-30 | 453 | 454 | 452 | 452 | 9,000 | 4,520 |
| 2010-06-29 | 468 | 468 | 455 | 459 | 12,000 | 4,590 |
| 2010-06-28 | 454 | 460 | 454 | 460 | 4,000 | 4,600 |
| 2010-06-25 | 444 | 453 | 444 | 453 | 15,000 | 4,530 |
| 2010-06-24 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2010-06-23 | 453 | 454 | 453 | 454 | 3,000 | 4,540 |
| 2010-06-22 | 451 | 461 | 451 | 461 | 6,000 | 4,610 |
| 2010-06-21 | 447 | 451 | 447 | 448 | 10,000 | 4,480 |
| 2010-06-18 | 439 | 439 | 439 | 439 | 12,000 | 4,390 |
| 2010-06-17 | 441 | 441 | 439 | 439 | 3,000 | 4,390 |
| 2010-06-16 | 437 | 443 | 437 | 441 | 7,000 | 4,410 |
| 2010-06-15 | 423 | 423 | 423 | 423 | 1,000 | 4,230 |
| 2010-06-14 | 437 | 437 | 428 | 428 | 4,000 | 4,280 |
| 2010-06-11 | 440 | 440 | 429 | 429 | 203,000 | 4,290 |
| 2010-06-10 | 427 | 432 | 427 | 432 | 5,000 | 4,320 |
| 2010-06-09 | 419 | 428 | 419 | 428 | 5,000 | 4,280 |
| 2010-06-08 | 425 | 427 | 425 | 427 | 4,000 | 4,270 |
| 2010-06-07 | 425 | 427 | 425 | 427 | 13,000 | 4,270 |
| 2010-06-04 | 442 | 442 | 441 | 441 | 5,000 | 4,410 |
| 2010-06-03 | 445 | 445 | 445 | 445 | 4,000 | 4,450 |
| 2010-06-02 | 437 | 445 | 437 | 442 | 15,000 | 4,420 |
| 2010-06-01 | 439 | 442 | 439 | 442 | 8,000 | 4,420 |
| 2010-05-31 | 437 | 443 | 437 | 439 | 17,000 | 4,390 |
| 2010-05-28 | 446 | 446 | 433 | 436 | 8,000 | 4,360 |
| 2010-05-27 | 436 | 441 | 436 | 438 | 29,000 | 4,380 |
| 2010-05-26 | 455 | 456 | 441 | 441 | 31,000 | 4,410 |
| 2010-05-25 | 446 | 450 | 445 | 450 | 28,000 | 4,500 |
| 2010-05-24 | 458 | 458 | 449 | 450 | 31,000 | 4,500 |
| 2010-05-21 | 455 | 456 | 448 | 451 | 50,000 | 4,510 |
| 2010-05-20 | 462 | 462 | 456 | 456 | 12,000 | 4,560 |
| 2010-05-19 | 464 | 466 | 464 | 464 | 15,000 | 4,640 |
| 2010-05-18 | 470 | 480 | 464 | 464 | 10,000 | 4,640 |
| 2010-05-17 | 470 | 471 | 467 | 467 | 9,000 | 4,670 |
| 2010-05-14 | 483 | 483 | 462 | 469 | 25,000 | 4,690 |
| 2010-05-13 | 482 | 484 | 482 | 484 | 13,000 | 4,840 |
| 2010-05-12 | 481 | 481 | 481 | 481 | 6,000 | 4,810 |
| 2010-05-11 | 492 | 500 | 481 | 481 | 11,000 | 4,810 |
| 2010-05-10 | 480 | 493 | 477 | 485 | 18,000 | 4,850 |
| 2010-05-07 | 472 | 484 | 472 | 481 | 25,000 | 4,810 |
| 2010-05-06 | 487 | 490 | 486 | 486 | 22,000 | 4,860 |
| 2010-04-30 | 498 | 507 | 498 | 505 | 7,000 | 5,050 |
| 2010-04-28 | 510 | 510 | 495 | 495 | 25,000 | 4,950 |
| 2010-04-27 | 508 | 513 | 508 | 510 | 11,000 | 5,100 |
| 2010-04-26 | 520 | 520 | 508 | 516 | 30,000 | 5,160 |
| 2010-04-23 | 510 | 510 | 510 | 510 | 12,000 | 5,100 |
| 2010-04-22 | 525 | 525 | 509 | 513 | 13,000 | 5,130 |
| 2010-04-21 | 518 | 523 | 518 | 522 | 37,000 | 5,220 |
| 2010-04-20 | 508 | 514 | 508 | 514 | 6,000 | 5,140 |
| 2010-04-19 | 511 | 511 | 506 | 506 | 14,000 | 5,060 |
| 2010-04-16 | 524 | 524 | 515 | 518 | 17,000 | 5,180 |
| 2010-04-15 | 526 | 526 | 524 | 524 | 3,000 | 5,240 |
| 2010-04-14 | 521 | 521 | 516 | 517 | 48,000 | 5,170 |
| 2010-04-13 | 524 | 524 | 521 | 521 | 2,000 | 5,210 |
| 2010-04-12 | 527 | 530 | 527 | 527 | 19,000 | 5,270 |
| 2010-04-09 | 523 | 533 | 523 | 524 | 35,000 | 5,240 |
| 2010-04-08 | 529 | 529 | 527 | 527 | 21,000 | 5,270 |
| 2010-04-07 | 520 | 530 | 520 | 527 | 49,000 | 5,270 |
| 2010-04-06 | 520 | 520 | 516 | 516 | 31,000 | 5,160 |
| 2010-04-05 | 526 | 526 | 515 | 520 | 28,000 | 5,200 |
| 2010-04-02 | 531 | 531 | 522 | 522 | 17,000 | 5,220 |
| 2010-04-01 | 522 | 529 | 518 | 527 | 31,000 | 5,270 |
| 2010-03-31 | 526 | 529 | 526 | 528 | 39,000 | 5,280 |
| 2010-03-30 | 517 | 528 | 517 | 528 | 18,000 | 5,280 |
| 2010-03-29 | 512 | 518 | 512 | 518 | 10,000 | 5,180 |
| 2010-03-26 | 504 | 517 | 504 | 517 | 42,000 | 5,170 |
| 2010-03-25 | 510 | 510 | 508 | 509 | 52,000 | 5,090 |
| 2010-03-24 | 512 | 512 | 510 | 510 | 3,000 | 5,100 |
| 2010-03-23 | 502 | 504 | 502 | 502 | 8,000 | 5,020 |
| 2010-03-19 | 497 | 500 | 497 | 500 | 6,000 | 5,000 |
| 2010-03-18 | 492 | 493 | 492 | 493 | 5,000 | 4,930 |
| 2010-03-17 | 500 | 501 | 500 | 501 | 10,000 | 5,010 |
| 2010-03-16 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 2010-03-15 | 492 | 494 | 491 | 493 | 9,000 | 4,930 |
| 2010-03-12 | 489 | 491 | 489 | 491 | 163,000 | 4,910 |
| 2010-03-11 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 2010-03-10 | 489 | 489 | 489 | 489 | 18,000 | 4,890 |
| 2010-03-09 | 496 | 497 | 494 | 494 | 7,000 | 4,940 |
| 2010-03-08 | 495 | 495 | 491 | 493 | 3,000 | 4,930 |
| 2010-03-05 | 485 | 491 | 485 | 491 | 15,000 | 4,910 |
| 2010-03-04 | 482 | 482 | 482 | 482 | 5,000 | 4,820 |
| 2010-03-03 | 484 | 490 | 484 | 490 | 3,000 | 4,900 |
| 2010-03-02 | 492 | 492 | 488 | 488 | 9,000 | 4,880 |
| 2010-03-01 | 484 | 495 | 484 | 491 | 17,000 | 4,910 |
| 2010-02-26 | 478 | 484 | 478 | 484 | 11,000 | 4,840 |
| 2010-02-25 | 486 | 486 | 479 | 479 | 11,000 | 4,790 |
| 2010-02-24 | 487 | 487 | 478 | 478 | 19,000 | 4,780 |
| 2010-02-23 | 496 | 496 | 486 | 487 | 13,000 | 4,870 |
| 2010-02-22 | 489 | 494 | 485 | 488 | 28,000 | 4,880 |
| 2010-02-19 | 484 | 484 | 481 | 481 | 18,000 | 4,810 |
| 2010-02-18 | 481 | 489 | 481 | 489 | 5,000 | 4,890 |
| 2010-02-17 | 483 | 486 | 483 | 485 | 11,000 | 4,850 |
| 2010-02-16 | 480 | 480 | 478 | 479 | 9,000 | 4,790 |
| 2010-02-15 | 475 | 477 | 475 | 476 | 3,000 | 4,760 |
| 2010-02-12 | 484 | 484 | 478 | 480 | 20,000 | 4,800 |
| 2010-02-10 | 479 | 479 | 477 | 477 | 6,000 | 4,770 |
| 2010-02-09 | 477 | 477 | 475 | 475 | 6,000 | 4,750 |
| 2010-02-08 | 475 | 483 | 475 | 479 | 6,000 | 4,790 |
| 2010-02-05 | 486 | 486 | 483 | 483 | 7,000 | 4,830 |
| 2010-02-04 | 491 | 495 | 487 | 494 | 13,000 | 4,940 |
| 2010-02-03 | 491 | 496 | 491 | 496 | 6,000 | 4,960 |
| 2010-02-02 | 491 | 492 | 483 | 492 | 12,000 | 4,920 |
| 2010-02-01 | 478 | 491 | 478 | 491 | 29,000 | 4,910 |
| 2010-01-29 | 496 | 496 | 494 | 494 | 17,000 | 4,940 |
| 2010-01-28 | 490 | 498 | 490 | 496 | 25,000 | 4,960 |
| 2010-01-27 | 489 | 504 | 489 | 500 | 11,000 | 5,000 |
| 2010-01-26 | 510 | 510 | 494 | 497 | 23,000 | 4,970 |
| 2010-01-25 | 514 | 514 | 511 | 511 | 31,000 | 5,110 |
| 2010-01-22 | 526 | 526 | 512 | 516 | 27,000 | 5,160 |
| 2010-01-21 | 516 | 526 | 516 | 526 | 30,000 | 5,260 |
| 2010-01-20 | 522 | 522 | 514 | 516 | 13,000 | 5,160 |
| 2010-01-19 | 519 | 525 | 519 | 524 | 34,000 | 5,240 |
| 2010-01-18 | 524 | 524 | 516 | 519 | 15,000 | 5,190 |
| 2010-01-15 | 525 | 528 | 522 | 528 | 67,000 | 5,280 |
| 2010-01-14 | 529 | 533 | 524 | 525 | 15,000 | 5,250 |
| 2010-01-13 | 524 | 529 | 524 | 524 | 11,000 | 5,240 |
| 2010-01-12 | 529 | 532 | 527 | 532 | 21,000 | 5,320 |
| 2010-01-08 | 526 | 531 | 526 | 531 | 21,000 | 5,310 |
| 2010-01-07 | 526 | 526 | 526 | 526 | 4,000 | 5,260 |
| 2010-01-06 | 512 | 522 | 512 | 522 | 29,000 | 5,220 |
| 2010-01-05 | 517 | 517 | 507 | 510 | 15,000 | 5,100 |
| 2010-01-04 | 497 | 515 | 497 | 511 | 18,000 | 5,110 |
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
