8367 (株)南都銀行 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 389 | 393 | 386 | 393 | 216,000 | 3,930 |
| 2013-12-27 | 386 | 389 | 383 | 387 | 194,000 | 3,870 |
| 2013-12-26 | 383 | 388 | 380 | 384 | 180,000 | 3,840 |
| 2013-12-25 | 384 | 384 | 378 | 381 | 176,000 | 3,810 |
| 2013-12-24 | 386 | 387 | 381 | 383 | 164,000 | 3,830 |
| 2013-12-20 | 386 | 386 | 383 | 386 | 189,000 | 3,860 |
| 2013-12-19 | 385 | 386 | 383 | 385 | 219,000 | 3,850 |
| 2013-12-18 | 378 | 384 | 377 | 383 | 243,000 | 3,830 |
| 2013-12-17 | 375 | 379 | 374 | 379 | 116,000 | 3,790 |
| 2013-12-16 | 379 | 379 | 372 | 372 | 99,000 | 3,720 |
| 2013-12-13 | 379 | 382 | 372 | 377 | 752,000 | 3,770 |
| 2013-12-12 | 384 | 384 | 381 | 381 | 114,000 | 3,810 |
| 2013-12-11 | 389 | 390 | 383 | 386 | 123,000 | 3,860 |
| 2013-12-10 | 387 | 389 | 384 | 388 | 179,000 | 3,880 |
| 2013-12-09 | 385 | 388 | 385 | 386 | 168,000 | 3,860 |
| 2013-12-06 | 384 | 385 | 382 | 384 | 124,000 | 3,840 |
| 2013-12-05 | 385 | 387 | 383 | 383 | 224,000 | 3,830 |
| 2013-12-04 | 385 | 393 | 384 | 384 | 215,000 | 3,840 |
| 2013-12-03 | 387 | 394 | 387 | 391 | 179,000 | 3,910 |
| 2013-12-02 | 385 | 386 | 383 | 385 | 134,000 | 3,850 |
| 2013-11-29 | 389 | 390 | 385 | 385 | 175,000 | 3,850 |
| 2013-11-28 | 393 | 393 | 387 | 389 | 129,000 | 3,890 |
| 2013-11-27 | 394 | 399 | 392 | 393 | 80,000 | 3,930 |
| 2013-11-26 | 391 | 397 | 391 | 397 | 170,000 | 3,970 |
| 2013-11-25 | 390 | 394 | 389 | 391 | 206,000 | 3,910 |
| 2013-11-22 | 400 | 400 | 392 | 394 | 226,000 | 3,940 |
| 2013-11-21 | 392 | 400 | 392 | 398 | 273,000 | 3,980 |
| 2013-11-20 | 390 | 392 | 389 | 389 | 150,000 | 3,890 |
| 2013-11-19 | 389 | 393 | 389 | 390 | 202,000 | 3,900 |
| 2013-11-18 | 396 | 396 | 388 | 389 | 109,000 | 3,890 |
| 2013-11-15 | 387 | 396 | 386 | 394 | 344,000 | 3,940 |
| 2013-11-14 | 386 | 387 | 381 | 386 | 208,000 | 3,860 |
| 2013-11-13 | 385 | 387 | 383 | 384 | 160,000 | 3,840 |
| 2013-11-12 | 378 | 388 | 378 | 388 | 233,000 | 3,880 |
| 2013-11-11 | 383 | 385 | 377 | 379 | 167,000 | 3,790 |
| 2013-11-08 | 378 | 381 | 378 | 378 | 163,000 | 3,780 |
| 2013-11-07 | 386 | 386 | 380 | 382 | 98,000 | 3,820 |
| 2013-11-06 | 378 | 387 | 378 | 387 | 126,000 | 3,870 |
| 2013-11-05 | 387 | 390 | 379 | 381 | 308,000 | 3,810 |
| 2013-11-01 | 389 | 389 | 382 | 384 | 169,000 | 3,840 |
| 2013-10-31 | 390 | 392 | 388 | 389 | 125,000 | 3,890 |
| 2013-10-30 | 386 | 392 | 386 | 390 | 182,000 | 3,900 |
| 2013-10-29 | 386 | 387 | 382 | 384 | 170,000 | 3,840 |
| 2013-10-28 | 389 | 390 | 386 | 390 | 151,000 | 3,900 |
| 2013-10-25 | 397 | 397 | 387 | 387 | 158,000 | 3,870 |
| 2013-10-24 | 392 | 395 | 387 | 394 | 136,000 | 3,940 |
| 2013-10-23 | 400 | 404 | 395 | 395 | 166,000 | 3,950 |
| 2013-10-22 | 405 | 405 | 397 | 400 | 155,000 | 4,000 |
| 2013-10-21 | 402 | 405 | 400 | 403 | 200,000 | 4,030 |
| 2013-10-18 | 401 | 401 | 398 | 400 | 95,000 | 4,000 |
| 2013-10-17 | 400 | 402 | 398 | 400 | 109,000 | 4,000 |
| 2013-10-16 | 396 | 398 | 395 | 398 | 106,000 | 3,980 |
| 2013-10-15 | 395 | 397 | 393 | 395 | 117,000 | 3,950 |
| 2013-10-11 | 389 | 395 | 389 | 395 | 130,000 | 3,950 |
| 2013-10-10 | 383 | 387 | 383 | 385 | 124,000 | 3,850 |
| 2013-10-09 | 381 | 385 | 378 | 385 | 134,000 | 3,850 |
| 2013-10-08 | 382 | 384 | 381 | 383 | 133,000 | 3,830 |
| 2013-10-07 | 387 | 392 | 386 | 386 | 160,000 | 3,860 |
| 2013-10-04 | 388 | 393 | 388 | 390 | 96,000 | 3,900 |
| 2013-10-03 | 391 | 396 | 391 | 393 | 146,000 | 3,930 |
| 2013-10-02 | 402 | 402 | 393 | 393 | 166,000 | 3,930 |
| 2013-10-01 | 396 | 400 | 394 | 398 | 136,000 | 3,980 |
| 2013-09-30 | 397 | 403 | 395 | 395 | 137,000 | 3,950 |
| 2013-09-27 | 409 | 410 | 405 | 408 | 159,000 | 4,080 |
| 2013-09-26 | 405 | 410 | 392 | 410 | 155,000 | 4,100 |
| 2013-09-25 | 407 | 407 | 401 | 407 | 211,000 | 4,070 |
| 2013-09-24 | 405 | 405 | 397 | 404 | 120,000 | 4,040 |
| 2013-09-20 | 403 | 409 | 398 | 409 | 325,000 | 4,090 |
| 2013-09-19 | 395 | 402 | 390 | 402 | 186,000 | 4,020 |
| 2013-09-18 | 388 | 390 | 388 | 389 | 152,000 | 3,890 |
| 2013-09-17 | 393 | 393 | 386 | 387 | 130,000 | 3,870 |
| 2013-09-13 | 386 | 391 | 386 | 389 | 353,000 | 3,890 |
| 2013-09-12 | 392 | 392 | 388 | 390 | 58,000 | 3,900 |
| 2013-09-11 | 394 | 394 | 388 | 391 | 108,000 | 3,910 |
| 2013-09-10 | 386 | 390 | 384 | 390 | 135,000 | 3,900 |
| 2013-09-09 | 388 | 388 | 382 | 386 | 137,000 | 3,860 |
| 2013-09-06 | 380 | 380 | 371 | 375 | 115,000 | 3,750 |
| 2013-09-05 | 381 | 381 | 376 | 377 | 51,000 | 3,770 |
| 2013-09-04 | 378 | 378 | 372 | 378 | 89,000 | 3,780 |
| 2013-09-03 | 377 | 380 | 375 | 378 | 243,000 | 3,780 |
| 2013-09-02 | 367 | 372 | 366 | 371 | 107,000 | 3,710 |
| 2013-08-30 | 375 | 377 | 365 | 366 | 345,000 | 3,660 |
| 2013-08-29 | 374 | 375 | 373 | 374 | 60,000 | 3,740 |
| 2013-08-28 | 382 | 382 | 371 | 374 | 274,000 | 3,740 |
| 2013-08-27 | 385 | 387 | 384 | 384 | 106,000 | 3,840 |
| 2013-08-26 | 392 | 393 | 385 | 388 | 89,000 | 3,880 |
| 2013-08-23 | 392 | 395 | 390 | 394 | 108,000 | 3,940 |
| 2013-08-22 | 391 | 391 | 388 | 390 | 184,000 | 3,900 |
| 2013-08-21 | 393 | 393 | 385 | 388 | 181,000 | 3,880 |
| 2013-08-20 | 396 | 396 | 389 | 389 | 130,000 | 3,890 |
| 2013-08-19 | 394 | 399 | 394 | 395 | 47,000 | 3,950 |
| 2013-08-16 | 394 | 395 | 389 | 393 | 125,000 | 3,930 |
| 2013-08-15 | 398 | 398 | 392 | 395 | 66,000 | 3,950 |
| 2013-08-14 | 396 | 401 | 394 | 401 | 97,000 | 4,010 |
| 2013-08-13 | 391 | 396 | 391 | 396 | 56,000 | 3,960 |
| 2013-08-12 | 387 | 390 | 387 | 388 | 77,000 | 3,880 |
| 2013-08-09 | 391 | 394 | 390 | 390 | 120,000 | 3,900 |
| 2013-08-08 | 389 | 396 | 389 | 389 | 113,000 | 3,890 |
| 2013-08-07 | 396 | 400 | 388 | 388 | 270,000 | 3,880 |
| 2013-08-06 | 407 | 412 | 400 | 406 | 289,000 | 4,060 |
| 2013-08-05 | 421 | 421 | 412 | 415 | 391,000 | 4,150 |
| 2013-08-02 | 399 | 407 | 390 | 405 | 212,000 | 4,050 |
| 2013-08-01 | 377 | 396 | 376 | 393 | 190,000 | 3,930 |
| 2013-07-31 | 378 | 380 | 374 | 374 | 215,000 | 3,740 |
| 2013-07-30 | 373 | 384 | 372 | 383 | 141,000 | 3,830 |
| 2013-07-29 | 382 | 384 | 376 | 376 | 182,000 | 3,760 |
| 2013-07-26 | 398 | 398 | 387 | 389 | 339,000 | 3,890 |
| 2013-07-25 | 401 | 402 | 395 | 399 | 217,000 | 3,990 |
| 2013-07-24 | 409 | 410 | 399 | 402 | 144,000 | 4,020 |
| 2013-07-23 | 409 | 413 | 407 | 409 | 217,000 | 4,090 |
| 2013-07-22 | 407 | 408 | 401 | 408 | 159,000 | 4,080 |
| 2013-07-19 | 403 | 405 | 399 | 404 | 272,000 | 4,040 |
| 2013-07-18 | 386 | 399 | 386 | 399 | 201,000 | 3,990 |
| 2013-07-17 | 380 | 383 | 378 | 382 | 174,000 | 3,820 |
| 2013-07-16 | 387 | 389 | 380 | 381 | 235,000 | 3,810 |
| 2013-07-12 | 385 | 388 | 383 | 385 | 52,000 | 3,850 |
| 2013-07-11 | 389 | 389 | 385 | 386 | 18,000 | 3,860 |
| 2013-07-10 | 406 | 406 | 395 | 395 | 31,000 | 3,950 |
| 2013-07-09 | 396 | 402 | 394 | 398 | 36,000 | 3,980 |
| 2013-07-08 | 400 | 401 | 396 | 396 | 9,000 | 3,960 |
| 2013-07-05 | 397 | 401 | 397 | 398 | 13,000 | 3,980 |
| 2013-07-04 | 393 | 398 | 393 | 397 | 16,000 | 3,970 |
| 2013-07-03 | 403 | 403 | 401 | 401 | 20,000 | 4,010 |
| 2013-07-02 | 398 | 403 | 397 | 403 | 30,000 | 4,030 |
| 2013-07-01 | 408 | 408 | 393 | 399 | 19,000 | 3,990 |
| 2013-06-28 | 394 | 403 | 394 | 403 | 41,000 | 4,030 |
| 2013-06-27 | 377 | 379 | 377 | 379 | 22,000 | 3,790 |
| 2013-06-26 | 377 | 377 | 372 | 372 | 3,000 | 3,720 |
| 2013-06-25 | 372 | 372 | 364 | 369 | 14,000 | 3,690 |
| 2013-06-24 | 374 | 374 | 364 | 370 | 10,000 | 3,700 |
| 2013-06-21 | 354 | 370 | 353 | 367 | 44,000 | 3,670 |
| 2013-06-20 | 361 | 361 | 355 | 357 | 26,000 | 3,570 |
| 2013-06-19 | 365 | 365 | 359 | 365 | 35,000 | 3,650 |
| 2013-06-18 | 360 | 360 | 359 | 359 | 10,000 | 3,590 |
| 2013-06-17 | 353 | 361 | 353 | 361 | 15,000 | 3,610 |
| 2013-06-14 | 365 | 365 | 354 | 355 | 446,000 | 3,550 |
| 2013-06-13 | 359 | 360 | 359 | 359 | 33,000 | 3,590 |
| 2013-06-12 | 355 | 366 | 355 | 366 | 36,000 | 3,660 |
| 2013-06-11 | 368 | 368 | 357 | 363 | 37,000 | 3,630 |
| 2013-06-10 | 368 | 372 | 360 | 372 | 17,000 | 3,720 |
| 2013-06-07 | 357 | 366 | 357 | 360 | 22,000 | 3,600 |
| 2013-06-06 | 360 | 368 | 360 | 363 | 20,000 | 3,630 |
| 2013-06-05 | 375 | 384 | 368 | 368 | 30,000 | 3,680 |
| 2013-06-04 | 362 | 379 | 362 | 378 | 42,000 | 3,780 |
| 2013-06-03 | 369 | 369 | 361 | 361 | 40,000 | 3,610 |
| 2013-05-31 | 374 | 375 | 371 | 375 | 32,000 | 3,750 |
| 2013-05-30 | 381 | 381 | 370 | 370 | 47,000 | 3,700 |
| 2013-05-29 | 388 | 389 | 382 | 383 | 57,000 | 3,830 |
| 2013-05-28 | 379 | 384 | 379 | 383 | 41,000 | 3,830 |
| 2013-05-27 | 388 | 391 | 380 | 382 | 31,000 | 3,820 |
| 2013-05-24 | 383 | 395 | 375 | 388 | 136,000 | 3,880 |
| 2013-05-23 | 418 | 418 | 390 | 390 | 10,000 | 3,900 |
| 2013-05-22 | 423 | 427 | 421 | 421 | 17,000 | 4,210 |
| 2013-05-21 | 425 | 426 | 423 | 423 | 18,000 | 4,230 |
| 2013-05-20 | 438 | 438 | 432 | 433 | 30,000 | 4,330 |
| 2013-05-17 | 438 | 442 | 433 | 433 | 69,000 | 4,330 |
| 2013-05-16 | 452 | 452 | 434 | 434 | 91,000 | 4,340 |
| 2013-05-15 | 445 | 450 | 443 | 444 | 50,000 | 4,440 |
| 2013-05-14 | 453 | 453 | 444 | 445 | 12,000 | 4,450 |
| 2013-05-13 | 454 | 460 | 452 | 453 | 34,000 | 4,530 |
| 2013-05-10 | 451 | 455 | 451 | 452 | 61,000 | 4,520 |
| 2013-05-09 | 451 | 453 | 445 | 453 | 47,000 | 4,530 |
| 2013-05-08 | 450 | 450 | 448 | 450 | 31,000 | 4,500 |
| 2013-05-07 | 446 | 454 | 446 | 450 | 17,000 | 4,500 |
| 2013-05-02 | 431 | 441 | 431 | 441 | 39,000 | 4,410 |
| 2013-05-01 | 431 | 434 | 430 | 430 | 13,000 | 4,300 |
| 2013-04-30 | 441 | 442 | 431 | 431 | 24,000 | 4,310 |
| 2013-04-26 | 441 | 442 | 431 | 433 | 35,000 | 4,330 |
| 2013-04-25 | 446 | 449 | 446 | 449 | 25,000 | 4,490 |
| 2013-04-24 | 449 | 449 | 442 | 444 | 20,000 | 4,440 |
| 2013-04-23 | 448 | 448 | 441 | 441 | 15,000 | 4,410 |
| 2013-04-22 | 438 | 440 | 438 | 440 | 10,000 | 4,400 |
| 2013-04-19 | 440 | 440 | 430 | 431 | 29,000 | 4,310 |
| 2013-04-18 | 451 | 451 | 437 | 437 | 23,000 | 4,370 |
| 2013-04-17 | 451 | 455 | 447 | 453 | 36,000 | 4,530 |
| 2013-04-16 | 445 | 450 | 438 | 449 | 68,000 | 4,490 |
| 2013-04-15 | 456 | 456 | 453 | 453 | 12,000 | 4,530 |
| 2013-04-12 | 463 | 467 | 461 | 467 | 76,000 | 4,670 |
| 2013-04-11 | 471 | 475 | 463 | 468 | 41,000 | 4,680 |
| 2013-04-10 | 467 | 468 | 466 | 468 | 36,000 | 4,680 |
| 2013-04-09 | 475 | 475 | 462 | 463 | 47,000 | 4,630 |
| 2013-04-08 | 465 | 482 | 455 | 476 | 143,000 | 4,760 |
| 2013-04-05 | 483 | 483 | 460 | 471 | 93,000 | 4,710 |
| 2013-04-04 | 425 | 445 | 425 | 445 | 56,000 | 4,450 |
| 2013-04-03 | 411 | 427 | 411 | 427 | 33,000 | 4,270 |
| 2013-04-02 | 430 | 431 | 418 | 419 | 43,000 | 4,190 |
| 2013-04-01 | 446 | 446 | 429 | 429 | 28,000 | 4,290 |
| 2013-03-29 | 449 | 452 | 444 | 446 | 35,000 | 4,460 |
| 2013-03-28 | 449 | 449 | 442 | 447 | 20,000 | 4,470 |
| 2013-03-27 | 448 | 448 | 441 | 441 | 35,000 | 4,410 |
| 2013-03-26 | 443 | 443 | 441 | 443 | 50,000 | 4,430 |
| 2013-03-25 | 439 | 439 | 435 | 435 | 52,000 | 4,350 |
| 2013-03-22 | 456 | 456 | 438 | 439 | 18,000 | 4,390 |
| 2013-03-21 | 443 | 460 | 443 | 455 | 72,000 | 4,550 |
| 2013-03-19 | 441 | 442 | 440 | 440 | 29,000 | 4,400 |
| 2013-03-18 | 437 | 445 | 433 | 433 | 19,000 | 4,330 |
| 2013-03-15 | 456 | 456 | 444 | 445 | 26,000 | 4,450 |
| 2013-03-14 | 451 | 451 | 448 | 448 | 16,000 | 4,480 |
| 2013-03-13 | 442 | 445 | 442 | 445 | 20,000 | 4,450 |
| 2013-03-12 | 451 | 451 | 445 | 445 | 45,000 | 4,450 |
| 2013-03-11 | 429 | 460 | 429 | 460 | 16,000 | 4,600 |
| 2013-03-08 | 419 | 424 | 419 | 424 | 443,000 | 4,240 |
| 2013-03-07 | 421 | 426 | 421 | 424 | 16,000 | 4,240 |
| 2013-03-06 | 419 | 419 | 419 | 419 | 3,000 | 4,190 |
| 2013-03-05 | 422 | 422 | 413 | 414 | 13,000 | 4,140 |
| 2013-03-04 | 430 | 430 | 430 | 430 | 10,000 | 4,300 |
| 2013-03-01 | 414 | 423 | 414 | 418 | 25,000 | 4,180 |
| 2013-02-28 | 408 | 417 | 406 | 414 | 19,000 | 4,140 |
| 2013-02-27 | 408 | 408 | 402 | 403 | 17,000 | 4,030 |
| 2013-02-26 | 410 | 415 | 410 | 414 | 8,000 | 4,140 |
| 2013-02-25 | 425 | 426 | 425 | 426 | 19,000 | 4,260 |
| 2013-02-22 | 428 | 428 | 412 | 414 | 59,000 | 4,140 |
| 2013-02-21 | 427 | 432 | 426 | 428 | 37,000 | 4,280 |
| 2013-02-20 | 411 | 420 | 411 | 419 | 27,000 | 4,190 |
| 2013-02-19 | 403 | 410 | 403 | 404 | 60,000 | 4,040 |
| 2013-02-18 | 396 | 399 | 396 | 399 | 13,000 | 3,990 |
| 2013-02-15 | 388 | 391 | 383 | 383 | 25,000 | 3,830 |
| 2013-02-14 | 390 | 390 | 390 | 390 | 11,000 | 3,900 |
| 2013-02-13 | 396 | 397 | 394 | 394 | 17,000 | 3,940 |
| 2013-02-12 | 403 | 405 | 401 | 402 | 18,000 | 4,020 |
| 2013-02-08 | 408 | 408 | 398 | 398 | 28,000 | 3,980 |
| 2013-02-07 | 408 | 410 | 407 | 407 | 29,000 | 4,070 |
| 2013-02-06 | 404 | 410 | 404 | 408 | 27,000 | 4,080 |
| 2013-02-05 | 405 | 408 | 404 | 404 | 18,000 | 4,040 |
| 2013-02-04 | 403 | 403 | 403 | 403 | 9,000 | 4,030 |
| 2013-02-01 | 403 | 403 | 401 | 403 | 10,000 | 4,030 |
| 2013-01-31 | 402 | 402 | 391 | 401 | 13,000 | 4,010 |
| 2013-01-30 | 402 | 402 | 402 | 402 | 18,000 | 4,020 |
| 2013-01-29 | 403 | 403 | 401 | 401 | 7,000 | 4,010 |
| 2013-01-28 | 406 | 406 | 398 | 398 | 24,000 | 3,980 |
| 2013-01-25 | 396 | 400 | 396 | 400 | 6,000 | 4,000 |
| 2013-01-24 | 391 | 393 | 391 | 393 | 13,000 | 3,930 |
| 2013-01-23 | 390 | 395 | 390 | 395 | 17,000 | 3,950 |
| 2013-01-22 | 405 | 405 | 398 | 398 | 8,000 | 3,980 |
| 2013-01-21 | 407 | 408 | 405 | 405 | 11,000 | 4,050 |
| 2013-01-18 | 403 | 407 | 403 | 405 | 17,000 | 4,050 |
| 2013-01-17 | 397 | 400 | 397 | 399 | 19,000 | 3,990 |
| 2013-01-16 | 400 | 400 | 397 | 397 | 11,000 | 3,970 |
| 2013-01-15 | 398 | 400 | 398 | 400 | 12,000 | 4,000 |
| 2013-01-11 | 402 | 404 | 401 | 402 | 15,000 | 4,020 |
| 2013-01-10 | 392 | 403 | 392 | 403 | 21,000 | 4,030 |
| 2013-01-09 | 389 | 401 | 389 | 397 | 21,000 | 3,970 |
| 2013-01-08 | 395 | 395 | 395 | 395 | 11,000 | 3,950 |
| 2013-01-07 | 403 | 403 | 395 | 395 | 7,000 | 3,950 |
| 2013-01-04 | 404 | 404 | 399 | 399 | 50,000 | 3,990 |
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
