8367 (株)南都銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 415 | 420 | 415 | 416 | 103,000 | 4,160 |
| 2014-12-29 | 419 | 422 | 410 | 415 | 229,000 | 4,150 |
| 2014-12-26 | 420 | 420 | 416 | 418 | 89,000 | 4,180 |
| 2014-12-25 | 420 | 420 | 415 | 418 | 125,000 | 4,180 |
| 2014-12-24 | 424 | 424 | 415 | 420 | 221,000 | 4,200 |
| 2014-12-22 | 423 | 423 | 414 | 417 | 206,000 | 4,170 |
| 2014-12-19 | 418 | 421 | 413 | 421 | 337,000 | 4,210 |
| 2014-12-18 | 417 | 419 | 409 | 410 | 258,000 | 4,100 |
| 2014-12-17 | 403 | 415 | 403 | 406 | 331,000 | 4,060 |
| 2014-12-16 | 402 | 405 | 400 | 403 | 249,000 | 4,030 |
| 2014-12-15 | 408 | 413 | 405 | 405 | 288,000 | 4,050 |
| 2014-12-12 | 411 | 418 | 409 | 409 | 718,000 | 4,090 |
| 2014-12-11 | 413 | 419 | 412 | 415 | 232,000 | 4,150 |
| 2014-12-10 | 423 | 423 | 413 | 415 | 337,000 | 4,150 |
| 2014-12-09 | 421 | 425 | 420 | 422 | 166,000 | 4,220 |
| 2014-12-08 | 429 | 430 | 418 | 423 | 235,000 | 4,230 |
| 2014-12-05 | 428 | 428 | 420 | 425 | 209,000 | 4,250 |
| 2014-12-04 | 428 | 430 | 424 | 427 | 194,000 | 4,270 |
| 2014-12-03 | 428 | 429 | 421 | 424 | 167,000 | 4,240 |
| 2014-12-02 | 424 | 428 | 419 | 427 | 294,000 | 4,270 |
| 2014-12-01 | 428 | 430 | 422 | 426 | 259,000 | 4,260 |
| 2014-11-28 | 413 | 428 | 413 | 428 | 448,000 | 4,280 |
| 2014-11-27 | 415 | 415 | 406 | 409 | 246,000 | 4,090 |
| 2014-11-26 | 419 | 420 | 415 | 415 | 225,000 | 4,150 |
| 2014-11-25 | 428 | 428 | 417 | 419 | 287,000 | 4,190 |
| 2014-11-21 | 418 | 421 | 416 | 419 | 305,000 | 4,190 |
| 2014-11-20 | 425 | 427 | 416 | 417 | 328,000 | 4,170 |
| 2014-11-19 | 429 | 433 | 422 | 423 | 277,000 | 4,230 |
| 2014-11-18 | 422 | 428 | 421 | 428 | 323,000 | 4,280 |
| 2014-11-17 | 441 | 441 | 416 | 419 | 478,000 | 4,190 |
| 2014-11-14 | 445 | 445 | 435 | 441 | 355,000 | 4,410 |
| 2014-11-13 | 430 | 437 | 427 | 435 | 152,000 | 4,350 |
| 2014-11-12 | 434 | 442 | 427 | 430 | 299,000 | 4,300 |
| 2014-11-11 | 430 | 434 | 426 | 433 | 305,000 | 4,330 |
| 2014-11-10 | 427 | 429 | 425 | 428 | 289,000 | 4,280 |
| 2014-11-07 | 430 | 431 | 426 | 429 | 524,000 | 4,290 |
| 2014-11-06 | 442 | 445 | 429 | 429 | 522,000 | 4,290 |
| 2014-11-05 | 436 | 443 | 436 | 442 | 565,000 | 4,420 |
| 2014-11-04 | 454 | 456 | 434 | 435 | 1,081,000 | 4,350 |
| 2014-10-31 | 420 | 447 | 417 | 444 | 796,000 | 4,440 |
| 2014-10-30 | 418 | 423 | 413 | 417 | 750,000 | 4,170 |
| 2014-10-29 | 409 | 419 | 409 | 418 | 205,000 | 4,180 |
| 2014-10-28 | 405 | 409 | 405 | 407 | 115,000 | 4,070 |
| 2014-10-27 | 401 | 410 | 401 | 409 | 137,000 | 4,090 |
| 2014-10-24 | 399 | 403 | 397 | 401 | 232,000 | 4,010 |
| 2014-10-23 | 394 | 399 | 391 | 396 | 178,000 | 3,960 |
| 2014-10-22 | 394 | 400 | 392 | 399 | 275,000 | 3,990 |
| 2014-10-21 | 396 | 397 | 383 | 385 | 261,000 | 3,850 |
| 2014-10-20 | 389 | 395 | 389 | 393 | 218,000 | 3,930 |
| 2014-10-17 | 390 | 390 | 378 | 380 | 464,000 | 3,800 |
| 2014-10-16 | 392 | 398 | 390 | 390 | 280,000 | 3,900 |
| 2014-10-15 | 396 | 407 | 396 | 403 | 181,000 | 4,030 |
| 2014-10-14 | 399 | 405 | 397 | 397 | 253,000 | 3,970 |
| 2014-10-10 | 404 | 412 | 402 | 406 | 292,000 | 4,060 |
| 2014-10-09 | 423 | 427 | 414 | 414 | 243,000 | 4,140 |
| 2014-10-08 | 423 | 427 | 419 | 421 | 216,000 | 4,210 |
| 2014-10-07 | 432 | 439 | 431 | 431 | 269,000 | 4,310 |
| 2014-10-06 | 440 | 441 | 433 | 435 | 163,000 | 4,350 |
| 2014-10-03 | 430 | 440 | 425 | 435 | 210,000 | 4,350 |
| 2014-10-02 | 449 | 450 | 432 | 432 | 268,000 | 4,320 |
| 2014-10-01 | 441 | 455 | 440 | 454 | 261,000 | 4,540 |
| 2014-09-30 | 450 | 450 | 440 | 443 | 344,000 | 4,430 |
| 2014-09-29 | 454 | 454 | 445 | 450 | 109,000 | 4,500 |
| 2014-09-26 | 449 | 455 | 447 | 451 | 181,000 | 4,510 |
| 2014-09-25 | 453 | 461 | 449 | 461 | 303,000 | 4,610 |
| 2014-09-24 | 453 | 453 | 449 | 450 | 253,000 | 4,500 |
| 2014-09-22 | 459 | 465 | 452 | 455 | 404,000 | 4,550 |
| 2014-09-19 | 455 | 458 | 452 | 456 | 395,000 | 4,560 |
| 2014-09-18 | 450 | 456 | 450 | 455 | 310,000 | 4,550 |
| 2014-09-17 | 451 | 454 | 447 | 447 | 189,000 | 4,470 |
| 2014-09-16 | 456 | 457 | 450 | 452 | 174,000 | 4,520 |
| 2014-09-12 | 455 | 459 | 455 | 455 | 388,000 | 4,550 |
| 2014-09-11 | 456 | 459 | 456 | 457 | 126,000 | 4,570 |
| 2014-09-10 | 445 | 456 | 445 | 456 | 218,000 | 4,560 |
| 2014-09-09 | 458 | 458 | 449 | 449 | 110,000 | 4,490 |
| 2014-09-08 | 444 | 455 | 440 | 455 | 239,000 | 4,550 |
| 2014-09-05 | 449 | 449 | 441 | 442 | 64,000 | 4,420 |
| 2014-09-04 | 447 | 453 | 446 | 449 | 145,000 | 4,490 |
| 2014-09-03 | 450 | 454 | 448 | 450 | 263,000 | 4,500 |
| 2014-09-02 | 442 | 450 | 441 | 448 | 172,000 | 4,480 |
| 2014-09-01 | 438 | 445 | 438 | 442 | 103,000 | 4,420 |
| 2014-08-29 | 444 | 444 | 437 | 440 | 188,000 | 4,400 |
| 2014-08-28 | 445 | 448 | 438 | 448 | 162,000 | 4,480 |
| 2014-08-27 | 448 | 450 | 446 | 448 | 141,000 | 4,480 |
| 2014-08-26 | 452 | 452 | 444 | 447 | 192,000 | 4,470 |
| 2014-08-25 | 435 | 454 | 434 | 452 | 352,000 | 4,520 |
| 2014-08-22 | 440 | 441 | 432 | 435 | 253,000 | 4,350 |
| 2014-08-21 | 435 | 438 | 433 | 438 | 245,000 | 4,380 |
| 2014-08-20 | 433 | 435 | 431 | 432 | 142,000 | 4,320 |
| 2014-08-19 | 430 | 434 | 427 | 433 | 185,000 | 4,330 |
| 2014-08-18 | 428 | 429 | 426 | 427 | 82,000 | 4,270 |
| 2014-08-15 | 423 | 430 | 421 | 427 | 163,000 | 4,270 |
| 2014-08-14 | 420 | 424 | 420 | 423 | 167,000 | 4,230 |
| 2014-08-13 | 419 | 422 | 419 | 420 | 100,000 | 4,200 |
| 2014-08-12 | 419 | 421 | 417 | 419 | 158,000 | 4,190 |
| 2014-08-11 | 411 | 416 | 409 | 416 | 88,000 | 4,160 |
| 2014-08-08 | 411 | 418 | 405 | 405 | 161,000 | 4,050 |
| 2014-08-07 | 406 | 417 | 406 | 417 | 133,000 | 4,170 |
| 2014-08-06 | 411 | 415 | 405 | 409 | 157,000 | 4,090 |
| 2014-08-05 | 415 | 420 | 413 | 413 | 143,000 | 4,130 |
| 2014-08-04 | 422 | 423 | 415 | 416 | 164,000 | 4,160 |
| 2014-08-01 | 426 | 427 | 423 | 423 | 109,000 | 4,230 |
| 2014-07-31 | 432 | 434 | 427 | 428 | 130,000 | 4,280 |
| 2014-07-30 | 428 | 435 | 427 | 429 | 410,000 | 4,290 |
| 2014-07-29 | 427 | 429 | 425 | 429 | 159,000 | 4,290 |
| 2014-07-28 | 429 | 429 | 423 | 428 | 150,000 | 4,280 |
| 2014-07-25 | 427 | 428 | 424 | 426 | 201,000 | 4,260 |
| 2014-07-24 | 424 | 426 | 419 | 423 | 184,000 | 4,230 |
| 2014-07-23 | 428 | 429 | 421 | 421 | 221,000 | 4,210 |
| 2014-07-22 | 422 | 425 | 419 | 425 | 195,000 | 4,250 |
| 2014-07-18 | 421 | 421 | 414 | 416 | 239,000 | 4,160 |
| 2014-07-17 | 427 | 427 | 418 | 421 | 199,000 | 4,210 |
| 2014-07-16 | 418 | 429 | 418 | 427 | 550,000 | 4,270 |
| 2014-07-15 | 410 | 414 | 410 | 412 | 121,000 | 4,120 |
| 2014-07-14 | 411 | 412 | 408 | 412 | 70,000 | 4,120 |
| 2014-07-11 | 406 | 411 | 406 | 410 | 97,000 | 4,100 |
| 2014-07-10 | 412 | 417 | 411 | 413 | 131,000 | 4,130 |
| 2014-07-09 | 410 | 414 | 406 | 408 | 150,000 | 4,080 |
| 2014-07-08 | 417 | 417 | 412 | 415 | 227,000 | 4,150 |
| 2014-07-07 | 420 | 422 | 417 | 418 | 43,000 | 4,180 |
| 2014-07-04 | 418 | 423 | 415 | 421 | 99,000 | 4,210 |
| 2014-07-03 | 417 | 418 | 412 | 416 | 158,000 | 4,160 |
| 2014-07-02 | 427 | 428 | 412 | 415 | 326,000 | 4,150 |
| 2014-07-01 | 422 | 427 | 422 | 424 | 281,000 | 4,240 |
| 2014-06-30 | 412 | 423 | 406 | 420 | 297,000 | 4,200 |
| 2014-06-27 | 418 | 418 | 404 | 410 | 207,000 | 4,100 |
| 2014-06-26 | 425 | 425 | 416 | 416 | 212,000 | 4,160 |
| 2014-06-25 | 422 | 424 | 421 | 422 | 195,000 | 4,220 |
| 2014-06-24 | 418 | 423 | 418 | 422 | 237,000 | 4,220 |
| 2014-06-23 | 420 | 420 | 416 | 419 | 137,000 | 4,190 |
| 2014-06-20 | 418 | 420 | 411 | 420 | 425,000 | 4,200 |
| 2014-06-19 | 418 | 420 | 415 | 418 | 372,000 | 4,180 |
| 2014-06-18 | 414 | 417 | 412 | 417 | 251,000 | 4,170 |
| 2014-06-17 | 407 | 413 | 406 | 413 | 169,000 | 4,130 |
| 2014-06-16 | 408 | 408 | 403 | 405 | 155,000 | 4,050 |
| 2014-06-13 | 400 | 409 | 400 | 408 | 414,000 | 4,080 |
| 2014-06-12 | 410 | 411 | 403 | 405 | 174,000 | 4,050 |
| 2014-06-11 | 406 | 410 | 405 | 410 | 174,000 | 4,100 |
| 2014-06-10 | 403 | 407 | 402 | 404 | 137,000 | 4,040 |
| 2014-06-09 | 405 | 406 | 401 | 402 | 101,000 | 4,020 |
| 2014-06-06 | 402 | 404 | 402 | 404 | 185,000 | 4,040 |
| 2014-06-05 | 399 | 403 | 398 | 402 | 141,000 | 4,020 |
| 2014-06-04 | 399 | 399 | 396 | 399 | 88,000 | 3,990 |
| 2014-06-03 | 400 | 402 | 398 | 399 | 192,000 | 3,990 |
| 2014-06-02 | 398 | 400 | 396 | 400 | 190,000 | 4,000 |
| 2014-05-30 | 389 | 395 | 389 | 392 | 246,000 | 3,920 |
| 2014-05-29 | 390 | 393 | 387 | 392 | 122,000 | 3,920 |
| 2014-05-28 | 391 | 397 | 390 | 390 | 274,000 | 3,900 |
| 2014-05-27 | 385 | 392 | 384 | 389 | 229,000 | 3,890 |
| 2014-05-26 | 390 | 391 | 379 | 382 | 327,000 | 3,820 |
| 2014-05-23 | 387 | 393 | 384 | 391 | 297,000 | 3,910 |
| 2014-05-22 | 377 | 386 | 375 | 385 | 291,000 | 3,850 |
| 2014-05-21 | 368 | 374 | 368 | 374 | 127,000 | 3,740 |
| 2014-05-20 | 370 | 373 | 366 | 370 | 198,000 | 3,700 |
| 2014-05-19 | 368 | 373 | 368 | 370 | 157,000 | 3,700 |
| 2014-05-16 | 376 | 376 | 366 | 368 | 316,000 | 3,680 |
| 2014-05-15 | 378 | 383 | 375 | 381 | 156,000 | 3,810 |
| 2014-05-14 | 381 | 388 | 378 | 382 | 98,000 | 3,820 |
| 2014-05-13 | 374 | 384 | 374 | 381 | 173,000 | 3,810 |
| 2014-05-12 | 375 | 378 | 372 | 374 | 184,000 | 3,740 |
| 2014-05-09 | 371 | 382 | 371 | 376 | 167,000 | 3,760 |
| 2014-05-08 | 371 | 374 | 371 | 372 | 143,000 | 3,720 |
| 2014-05-07 | 381 | 384 | 369 | 370 | 316,000 | 3,700 |
| 2014-05-02 | 388 | 389 | 383 | 388 | 155,000 | 3,880 |
| 2014-05-01 | 385 | 391 | 383 | 386 | 424,000 | 3,860 |
| 2014-04-30 | 380 | 385 | 379 | 383 | 166,000 | 3,830 |
| 2014-04-28 | 379 | 381 | 374 | 380 | 208,000 | 3,800 |
| 2014-04-25 | 380 | 386 | 379 | 384 | 185,000 | 3,840 |
| 2014-04-24 | 380 | 384 | 376 | 379 | 261,000 | 3,790 |
| 2014-04-23 | 374 | 378 | 374 | 378 | 253,000 | 3,780 |
| 2014-04-22 | 377 | 379 | 371 | 371 | 204,000 | 3,710 |
| 2014-04-21 | 375 | 380 | 374 | 376 | 181,000 | 3,760 |
| 2014-04-18 | 373 | 375 | 371 | 375 | 110,000 | 3,750 |
| 2014-04-17 | 372 | 373 | 367 | 372 | 153,000 | 3,720 |
| 2014-04-16 | 366 | 370 | 366 | 370 | 138,000 | 3,700 |
| 2014-04-15 | 365 | 366 | 359 | 362 | 160,000 | 3,620 |
| 2014-04-14 | 361 | 368 | 361 | 362 | 141,000 | 3,620 |
| 2014-04-11 | 367 | 369 | 361 | 365 | 269,000 | 3,650 |
| 2014-04-10 | 373 | 379 | 370 | 370 | 142,000 | 3,700 |
| 2014-04-09 | 376 | 378 | 369 | 371 | 375,000 | 3,710 |
| 2014-04-08 | 383 | 386 | 380 | 383 | 327,000 | 3,830 |
| 2014-04-07 | 393 | 396 | 387 | 388 | 385,000 | 3,880 |
| 2014-04-04 | 402 | 407 | 399 | 400 | 566,000 | 4,000 |
| 2014-04-03 | 399 | 405 | 395 | 402 | 469,000 | 4,020 |
| 2014-04-02 | 399 | 406 | 395 | 395 | 814,000 | 3,950 |
| 2014-04-01 | 392 | 397 | 391 | 396 | 593,000 | 3,960 |
| 2014-03-31 | 390 | 391 | 386 | 389 | 520,000 | 3,890 |
| 2014-03-28 | 377 | 388 | 375 | 384 | 555,000 | 3,840 |
| 2014-03-27 | 367 | 379 | 361 | 378 | 589,000 | 3,780 |
| 2014-03-26 | 374 | 376 | 362 | 365 | 478,000 | 3,650 |
| 2014-03-25 | 369 | 378 | 356 | 369 | 530,000 | 3,690 |
| 2014-03-24 | 348 | 369 | 348 | 367 | 581,000 | 3,670 |
| 2014-03-20 | 346 | 346 | 340 | 344 | 452,000 | 3,440 |
| 2014-03-19 | 339 | 348 | 339 | 346 | 361,000 | 3,460 |
| 2014-03-18 | 344 | 347 | 337 | 346 | 306,000 | 3,460 |
| 2014-03-17 | 335 | 338 | 334 | 337 | 306,000 | 3,370 |
| 2014-03-14 | 343 | 345 | 337 | 337 | 581,000 | 3,370 |
| 2014-03-13 | 345 | 351 | 345 | 347 | 113,000 | 3,470 |
| 2014-03-12 | 350 | 352 | 348 | 349 | 167,000 | 3,490 |
| 2014-03-11 | 354 | 357 | 352 | 355 | 120,000 | 3,550 |
| 2014-03-10 | 351 | 353 | 350 | 351 | 96,000 | 3,510 |
| 2014-03-07 | 355 | 356 | 349 | 351 | 330,000 | 3,510 |
| 2014-03-06 | 352 | 358 | 350 | 350 | 437,000 | 3,500 |
| 2014-03-05 | 361 | 364 | 350 | 351 | 302,000 | 3,510 |
| 2014-03-04 | 359 | 362 | 355 | 355 | 368,000 | 3,550 |
| 2014-03-03 | 358 | 359 | 352 | 359 | 201,000 | 3,590 |
| 2014-02-28 | 362 | 365 | 355 | 361 | 286,000 | 3,610 |
| 2014-02-27 | 358 | 366 | 357 | 360 | 149,000 | 3,600 |
| 2014-02-26 | 359 | 370 | 359 | 363 | 270,000 | 3,630 |
| 2014-02-25 | 363 | 367 | 358 | 367 | 185,000 | 3,670 |
| 2014-02-24 | 361 | 365 | 354 | 357 | 269,000 | 3,570 |
| 2014-02-21 | 353 | 360 | 352 | 359 | 224,000 | 3,590 |
| 2014-02-20 | 355 | 355 | 347 | 348 | 167,000 | 3,480 |
| 2014-02-19 | 358 | 358 | 354 | 356 | 116,000 | 3,560 |
| 2014-02-18 | 348 | 360 | 348 | 359 | 230,000 | 3,590 |
| 2014-02-17 | 343 | 350 | 339 | 348 | 100,000 | 3,480 |
| 2014-02-14 | 351 | 353 | 341 | 342 | 244,000 | 3,420 |
| 2014-02-13 | 353 | 354 | 347 | 348 | 83,000 | 3,480 |
| 2014-02-12 | 352 | 356 | 349 | 352 | 127,000 | 3,520 |
| 2014-02-10 | 354 | 357 | 342 | 348 | 185,000 | 3,480 |
| 2014-02-07 | 344 | 349 | 344 | 348 | 198,000 | 3,480 |
| 2014-02-06 | 338 | 347 | 337 | 342 | 237,000 | 3,420 |
| 2014-02-05 | 338 | 343 | 334 | 337 | 468,000 | 3,370 |
| 2014-02-04 | 351 | 352 | 336 | 336 | 482,000 | 3,360 |
| 2014-02-03 | 357 | 360 | 355 | 355 | 254,000 | 3,550 |
| 2014-01-31 | 360 | 363 | 359 | 361 | 199,000 | 3,610 |
| 2014-01-30 | 361 | 361 | 356 | 359 | 350,000 | 3,590 |
| 2014-01-29 | 360 | 366 | 360 | 365 | 170,000 | 3,650 |
| 2014-01-28 | 363 | 365 | 358 | 358 | 350,000 | 3,580 |
| 2014-01-27 | 366 | 366 | 357 | 360 | 428,000 | 3,600 |
| 2014-01-24 | 378 | 380 | 372 | 372 | 362,000 | 3,720 |
| 2014-01-23 | 389 | 389 | 378 | 378 | 221,000 | 3,780 |
| 2014-01-22 | 393 | 393 | 387 | 390 | 204,000 | 3,900 |
| 2014-01-21 | 392 | 395 | 392 | 393 | 157,000 | 3,930 |
| 2014-01-20 | 387 | 392 | 387 | 390 | 123,000 | 3,900 |
| 2014-01-17 | 387 | 389 | 383 | 388 | 166,000 | 3,880 |
| 2014-01-16 | 392 | 393 | 387 | 387 | 165,000 | 3,870 |
| 2014-01-15 | 390 | 391 | 385 | 390 | 258,000 | 3,900 |
| 2014-01-14 | 395 | 395 | 387 | 387 | 264,000 | 3,870 |
| 2014-01-10 | 390 | 399 | 387 | 398 | 298,000 | 3,980 |
| 2014-01-09 | 394 | 395 | 389 | 392 | 142,000 | 3,920 |
| 2014-01-08 | 394 | 397 | 390 | 397 | 193,000 | 3,970 |
| 2014-01-07 | 395 | 396 | 388 | 389 | 171,000 | 3,890 |
| 2014-01-06 | 393 | 399 | 391 | 395 | 240,000 | 3,950 |
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
