1. HOME >
  2. 株価時系列 >
  3. 8367 >
  4. 2012年

8367 (株)南都銀行 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2838739438739122,0003,910
2012-12-2739439438838872,0003,880
2012-12-2639039439039240,0003,920
2012-12-2539739739039025,0003,900
2012-12-2139439538839530,0003,950
2012-12-2039039739039431,0003,940
2012-12-1938840038638737,0003,870
2012-12-183763833763799,0003,790
2012-12-1738738737637624,0003,760
2012-12-14382389379379226,0003,790
2012-12-1339239438638623,0003,860
2012-12-1239639939339314,0003,930
2012-12-114054053973979,0003,970
2012-12-104064064004009,0004,000
2012-12-074094094024027,0004,020
2012-12-0641041240740726,0004,070
2012-12-0539940739940414,0004,040
2012-12-044024064024059,0004,050
2012-12-034074074054079,0004,070
2012-11-2941641641341317,0004,130
2012-11-2841141541141511,0004,150
2012-11-2741041941041933,0004,190
2012-11-2642142141441425,0004,140
2012-11-2242142142042021,0004,200
2012-11-2142242241641614,0004,160
2012-11-2041741741541520,0004,150
2012-11-1940941440740914,0004,090
2012-11-163853923853928,0003,920
2012-11-153753833753835,0003,830
2012-11-1437638337638310,0003,830
2012-11-1338338438038023,0003,800
2012-11-1238438638138112,0003,810
2012-11-093823873823876,0003,870
2012-11-0840040038539010,0003,900
2012-11-0741341339740011,0004,000
2012-11-064084084084083,0004,080
2012-11-054094154094157,0004,150
2012-11-0241641841241716,0004,170
2012-11-014124154124147,0004,140
2012-10-3140840840640610,0004,060
2012-10-3040540540140238,0004,020
2012-10-294044044044043,0004,040
2012-10-264074073994009,0004,000
2012-10-254024064024068,0004,060
2012-10-243964023964023,0004,020
2012-10-233984043984024,0004,020
2012-10-224054054044047,0004,040
2012-10-1939940139840021,0004,000
2012-10-1839539739539712,0003,970
2012-10-1739039838738710,0003,870
2012-10-163843883843883,0003,880
2012-10-153803813803813,0003,810
2012-10-123773773763763,0003,760
2012-10-113813813813813,0003,810
2012-10-103853853853851,0003,850
2012-10-093923933923936,0003,930
2012-10-053983983983982,0003,980
2012-10-043933983933955,0003,950
2012-10-033923983923984,0003,980
2012-10-023963963943942,0003,940
2012-10-013963963963968,0003,960
2012-09-283993993993994,0003,990
2012-09-273953953953956,0003,950
2012-09-2639439438939413,0003,940
2012-09-2538739738739724,0003,970
2012-09-243853853853854,0003,850
2012-09-213833833833832,0003,830
2012-09-203783783783786,0003,780
2012-09-193793813793818,0003,810
2012-09-183793793783785,0003,780
2012-09-14373375373374116,0003,740
2012-09-133703703673673,0003,670
2012-09-123683683683681,0003,680
2012-09-113593633593637,0003,630
2012-09-103493593493596,0003,590
2012-09-0734936034135614,0003,560
2012-09-063453453453454,0003,450
2012-09-053553553533536,0003,530
2012-09-0436136135635611,0003,560
2012-09-0335936535936011,0003,600
2012-08-313613613613614,0003,610
2012-08-303643653633635,0003,630
2012-08-293603603603602,0003,600
2012-08-283693693553656,0003,650
2012-08-273613613613611,0003,610
2012-08-243603603603601,0003,600
2012-08-233683683683686,0003,680
2012-08-223713713673673,0003,670
2012-08-213663663663661,0003,660
2012-08-203633633633635,0003,630
2012-08-1735436335436014,0003,600
2012-08-163523523523525,0003,520
2012-08-153463463463463,0003,460
2012-08-1434034534034519,0003,450
2012-08-133343393343394,0003,390
2012-08-103363383363383,0003,380
2012-08-0933933933933922,0003,390
2012-08-083343343343345,0003,340
2012-08-073433433433431,0003,430
2012-08-0633534133534112,0003,410
2012-08-0332132131431910,0003,190
2012-08-0233633632932923,0003,290
2012-08-013263363263309,0003,300
2012-07-3132532932532912,0003,290
2012-07-3032633332633314,0003,330
2012-07-273203203203206,0003,200
2012-07-263193193193199,0003,190
2012-07-253093093083085,0003,080
2012-07-243153153153156,0003,150
2012-07-2332432431131732,0003,170
2012-07-2033733732532510,0003,250
2012-07-1933033533033112,0003,310
2012-07-173333333303303,0003,300
2012-07-1333533533233212,0003,320
2012-07-123373373313316,0003,310
2012-07-113373373353352,0003,350
2012-07-103443443423425,0003,420
2012-07-093473473413437,0003,430
2012-07-063543543493495,0003,490
2012-07-053463523463523,0003,520
2012-07-043553553533535,0003,530
2012-07-033483483483488,0003,480
2012-07-0235835834334312,0003,430
2012-06-293353463353466,0003,460
2012-06-283143353143358,0003,350
2012-06-2631632131131135,0003,110
2012-06-253283283163169,0003,160
2012-06-223173203173202,0003,200
2012-06-213163223153227,0003,220
2012-06-203113123113124,0003,120
2012-06-193093103093095,0003,090
2012-06-183163163113113,0003,110
2012-06-1530731130730812,0003,080
2012-06-143023053023053,0003,050
2012-06-133043043043042,0003,040
2012-06-1230530730530522,0003,050
2012-06-1131431431031012,0003,100
2012-06-08317317312312160,0003,120
2012-06-0731731831731814,0003,180
2012-06-0631431631431614,0003,160
2012-06-053153273153273,0003,270
2012-06-043143153143157,0003,150
2012-06-0131832231832211,0003,220
2012-05-313163243163218,0003,210
2012-05-303273273223229,0003,220
2012-05-293273293273289,0003,280
2012-05-283283283283284,0003,280
2012-05-253283283273277,0003,270
2012-05-2432832932732911,0003,290
2012-05-2333833832732740,0003,270
2012-05-2234234233633627,0003,360
2012-05-213313343303348,0003,340
2012-05-1833133132833124,0003,310
2012-05-1733934233634212,0003,420
2012-05-1635335333633616,0003,360
2012-05-1534735134635114,0003,510
2012-05-1433035333035313,0003,530
2012-05-1134734733833825,0003,380
2012-05-103503513503505,0003,500
2012-05-0935535535135127,0003,510
2012-05-0836436435635817,0003,580
2012-05-0735235935235913,0003,590
2012-05-023563643563648,0003,640
2012-05-013573573553554,0003,550
2012-04-2736136135735821,0003,580
2012-04-263613613563563,0003,560
2012-04-253623623583586,0003,580
2012-04-2436436435736017,0003,600
2012-04-233633633633632,0003,630
2012-04-2036736736336312,0003,630
2012-04-193733733693697,0003,690
2012-04-1836837236737214,0003,720
2012-04-173633633633634,0003,630
2012-04-1636336436336411,0003,640
2012-04-1336436836436410,0003,640
2012-04-1236236436236410,0003,640
2012-04-1136736736136121,0003,610
2012-04-103653683653683,0003,680
2012-04-0936836836236218,0003,620
2012-04-0636737036737035,0003,700
2012-04-053723733703704,0003,700
2012-04-0438738737437410,0003,740
2012-04-033843843833832,0003,830
2012-04-0239539538138148,0003,810
2012-03-3040040039339311,0003,930
2012-03-2939939939939915,0003,990
2012-03-2841141140040041,0004,000
2012-03-274014074014064,0004,060
2012-03-2640640639739736,0003,970
2012-03-2340540740540711,0004,070
2012-03-224114114074079,0004,070
2012-03-2140840840740712,0004,070
2012-03-194114114064066,0004,060
2012-03-1641041140441115,0004,110
2012-03-154114114064069,0004,060
2012-03-1441341540840820,0004,080
2012-03-1341341540740711,0004,070
2012-03-124134144104108,0004,100
2012-03-09404421404421196,0004,210
2012-03-0840440440340313,0004,030
2012-03-0739840339840323,0004,030
2012-03-0639839839739711,0003,970
2012-03-054004004004007,0004,000
2012-03-0240240240040010,0004,000
2012-03-0140440439639915,0003,990
2012-02-2940740739639628,0003,960
2012-02-2840040340040130,0004,010
2012-02-2740540539739814,0003,980
2012-02-2440640640140115,0004,010
2012-02-2339540239540216,0004,020
2012-02-2239539739539610,0003,960
2012-02-213963963933954,0003,950
2012-02-2039939939439412,0003,940
2012-02-1739739739339317,0003,930
2012-02-164004003963969,0003,960
2012-02-1539840639840037,0004,000
2012-02-143983983943978,0003,970
2012-02-133953983953977,0003,970
2012-02-104034033983987,0003,980
2012-02-0940540540140219,0004,020
2012-02-0840840840240531,0004,050
2012-02-0740240240240213,0004,020
2012-02-064064064014045,0004,040
2012-02-034124124064068,0004,060
2012-02-0241541541141111,0004,110
2012-02-014164164154156,0004,150
2012-01-3041341341141110,0004,110
2012-01-274184184184185,0004,180
2012-01-264274274254255,0004,250
2012-01-254254254224247,0004,240
2012-01-244264264234245,0004,240
2012-01-234284284224259,0004,250
2012-01-204314314254279,0004,270
2012-01-1942642642042010,0004,200
2012-01-184264264264263,0004,260
2012-01-164294294294293,0004,290
2012-01-134264284264287,0004,280
2012-01-124244254244254,0004,250
2012-01-114384384374372,0004,370
2012-01-104484484394395,0004,390
2012-01-064374374334338,0004,330
2012-01-0545045044144112,0004,410
2012-01-0443545043544916,0004,490

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