1. HOME >
  2. 株価時系列 >
  3. 8367 >
  4. 2011年

8367 (株)南都銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-304274274274271,0004,270
2011-12-294234234234233,0004,230
2011-12-224464464464461,0004,460
2011-12-214324324324321,0004,320
2011-12-204274314274315,0004,310
2011-12-1942742741342017,0004,200
2011-12-164214214214213,0004,210
2011-12-154244244244242,0004,240
2011-12-144314314274287,0004,280
2011-12-134404404394394,0004,390
2011-12-09446449444449200,0004,490
2011-12-084484484484482,0004,480
2011-12-074464464464464,0004,460
2011-12-0645045044444416,0004,440
2011-12-054534534534531,0004,530
2011-12-024604604604601,0004,600
2011-12-014744744614619,0004,610
2011-11-3046046046046011,0004,600
2011-11-294634674634677,0004,670
2011-11-2846246446246410,0004,640
2011-11-254704704704706,0004,700
2011-11-2445847245847219,0004,720
2011-11-224654664654663,0004,660
2011-11-214524604524603,0004,600
2011-11-1845245645045217,0004,520
2011-11-174514544514542,0004,540
2011-11-164554554554552,0004,550
2011-11-144464464464461,0004,460
2011-11-114484484484482,0004,480
2011-11-1045446045246012,0004,600
2011-11-094464464464462,0004,460
2011-11-084394394394391,0004,390
2011-11-074384384384382,0004,380
2011-11-044204394184394,0004,390
2011-11-0242942942342315,0004,230
2011-11-014224264224263,0004,260
2011-10-3143043042242217,0004,220
2011-10-2844644643743723,0004,370
2011-10-274334334334336,0004,330
2011-10-264264264254252,0004,250
2011-10-254314314234245,0004,240
2011-10-244314324314316,0004,310
2011-10-214294294294296,0004,290
2011-10-204354354354353,0004,350
2011-10-194374374334337,0004,330
2011-10-184364374294297,0004,290
2011-10-1743243543243511,0004,350
2011-10-144234304234249,0004,240
2011-10-134284284244245,0004,240
2011-10-1242742742042016,0004,200
2011-10-1146546542842912,0004,290
2011-10-0746346746046012,0004,600
2011-10-064604644604643,0004,640
2011-10-054524604524598,0004,590
2011-10-0446746746446415,0004,640
2011-10-0345146745046721,0004,670
2011-09-304804804634639,0004,630
2011-09-2947147947147929,0004,790
2011-09-2845147445147450,0004,740
2011-09-2744345444345415,0004,540
2011-09-2643845043844618,0004,460
2011-09-224284354264358,0004,350
2011-09-2142542842542717,0004,270
2011-09-204324324294296,0004,290
2011-09-1643443943443913,0004,390
2011-09-154294294264266,0004,260
2011-09-144194194194194,0004,190
2011-09-134214264214269,0004,260
2011-09-124024174024174,0004,170
2011-09-09416418416418176,0004,180
2011-09-084214214164186,0004,180
2011-09-074214214214211,0004,210
2011-09-0641541641541621,0004,160
2011-09-054284284284281,0004,280
2011-09-024254284254289,0004,280
2011-09-014254284254286,0004,280
2011-08-314184184184189,0004,180
2011-08-304124124124126,0004,120
2011-08-2940640640640610,0004,060
2011-08-264044054044053,0004,050
2011-08-2540640640140117,0004,010
2011-08-244024024024022,0004,020
2011-08-234014034014038,0004,030
2011-08-223873893873899,0003,890
2011-08-193813863813864,0003,860
2011-08-183873883873883,0003,880
2011-08-173873873873878,0003,870
2011-08-163843863843865,0003,860
2011-08-153953953843843,0003,840
2011-08-123853853823822,0003,820
2011-08-113693763693765,0003,760
2011-08-1037538037537625,0003,760
2011-08-0936537536437517,0003,750
2011-08-0836637336637310,0003,730
2011-08-0537438037438019,0003,800
2011-08-0439439539439412,0003,940
2011-08-0339739739439417,0003,940
2011-08-024104104104102,0004,100
2011-08-014074184074158,0004,150
2011-07-294124144104107,0004,100
2011-07-2842442442442418,0004,240
2011-07-274224244224242,0004,240
2011-07-264324324304305,0004,300
2011-07-254314314274276,0004,270
2011-07-2244144243743712,0004,370
2011-07-214264264264262,0004,260
2011-07-204234234234231,0004,230
2011-07-1941842041842016,0004,200
2011-07-154184184184184,0004,180
2011-07-144114164114155,0004,150
2011-07-134184184184182,0004,180
2011-07-124134134114137,0004,130
2011-07-1141541741541714,0004,170
2011-07-084134134134134,0004,130
2011-07-074104124104128,0004,120
2011-07-0640340840040822,0004,080
2011-07-0540940940540511,0004,050
2011-07-044094094094094,0004,090
2011-07-0140540539639915,0003,990
2011-06-3040440440140418,0004,040
2011-06-293943943923922,0003,920
2011-06-283823853823854,0003,850
2011-06-2738038037837832,0003,780
2011-06-243843843843841,0003,840
2011-06-233763773763777,0003,770
2011-06-2237438037437910,0003,790
2011-06-213653673653673,0003,670
2011-06-2036536536536510,0003,650
2011-06-173693693573574,0003,570
2011-06-1636336436236212,0003,620
2011-06-1536436436036022,0003,600
2011-06-143543543543541,0003,540
2011-06-133433473433475,0003,470
2011-06-10352352350351185,0003,510
2011-06-083483503483504,0003,500
2011-06-073443443443442,0003,440
2011-06-0633533533533510,0003,350
2011-06-033393393393395,0003,390
2011-06-023453453393399,0003,390
2011-06-013453453453451,0003,450
2011-05-313453453453452,0003,450
2011-05-273433433433432,0003,430
2011-05-2634834834834810,0003,480
2011-05-253483483483481,0003,480
2011-05-243483483483482,0003,480
2011-05-233413413413411,0003,410
2011-05-203453453423427,0003,420
2011-05-183453453453451,0003,450
2011-05-173603603453453,0003,450
2011-05-1636436435335310,0003,530
2011-05-1337437436636619,0003,660
2011-05-123793793793792,0003,790
2011-05-113923923873872,0003,870
2011-05-103913913913912,0003,910
2011-05-093943943943941,0003,940
2011-05-063943943943941,0003,940
2011-05-023993993963974,0003,970
2011-04-283893933893936,0003,930
2011-04-273843843843843,0003,840
2011-04-263923923923927,0003,920
2011-04-223993993993991,0003,990
2011-04-213993993993994,0003,990
2011-04-203943963943962,0003,960
2011-04-193903903903905,0003,900
2011-04-183943943933937,0003,930
2011-04-153873873873876,0003,870
2011-04-1438038738038713,0003,870
2011-04-133853853853851,0003,850
2011-04-123773813773817,0003,810
2011-04-1138638838538511,0003,850
2011-04-0837937937937913,0003,790
2011-04-073763813763808,0003,800
2011-04-063813813813819,0003,810
2011-04-053803813803812,0003,810
2011-04-0139939939539512,0003,950
2011-03-3139940039940012,0004,000
2011-03-3040240639740629,0004,060
2011-03-2938639438439437,0003,940
2011-03-283813823793828,0003,820
2011-03-2538038338038140,0003,810
2011-03-2437737937637631,0003,760
2011-03-233923923803819,0003,810
2011-03-2237738937738919,0003,890
2011-03-1836136936136942,0003,690
2011-03-1733835833835337,0003,530
2011-03-1634634633334639,0003,460
2011-03-1532933030633045,0003,300
2011-03-143893893773775,0003,770
2011-03-11413413404405369,0004,050
2011-03-1041641641241213,0004,120
2011-03-094184184184184,0004,180
2011-03-084204204174178,0004,170
2011-03-0742342341841915,0004,190
2011-03-0442942942342410,0004,240
2011-03-034174174174172,0004,170
2011-03-0242642641841818,0004,180
2011-03-0142643942543117,0004,310
2011-02-284164264164265,0004,260
2011-02-254154194154179,0004,170
2011-02-244264264194195,0004,190
2011-02-234374374374371,0004,370
2011-02-2244044043543714,0004,370
2011-02-214504504504505,0004,500
2011-02-184464464424424,0004,420
2011-02-1744044443944414,0004,440
2011-02-164424444404403,0004,400
2011-02-154464464424425,0004,420
2011-02-144414454414428,0004,420
2011-02-104414414404402,0004,400
2011-02-094434444434449,0004,440
2011-02-084384404364405,0004,400
2011-02-0744344344144112,0004,410
2011-02-044424424414424,0004,420
2011-02-034354374354374,0004,370
2011-02-0243844443643820,0004,380
2011-02-014304304304302,0004,300
2011-01-314304304304307,0004,300
2011-01-2844144143143118,0004,310
2011-01-2743544443544128,0004,410
2011-01-2644144243743825,0004,380
2011-01-2544544844544516,0004,450
2011-01-244354394354374,0004,370
2011-01-214464464354356,0004,350
2011-01-204474474444442,0004,440
2011-01-194484484484482,0004,480
2011-01-184514514464466,0004,460
2011-01-1744544844544810,0004,480
2011-01-1443244543244237,0004,420
2011-01-1342843442843214,0004,320
2011-01-1242742742542524,0004,250
2011-01-114224234224233,0004,230
2011-01-074274274224227,0004,220
2011-01-064214274214274,0004,270
2011-01-054184184184188,0004,180
2011-01-044124184124149,0004,140

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