8367 (株)南都銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 382 | 383 | 380 | 380 | 141,000 | 3,800 |
| 2015-12-29 | 370 | 380 | 370 | 378 | 198,000 | 3,780 |
| 2015-12-28 | 364 | 372 | 364 | 371 | 85,000 | 3,710 |
| 2015-12-25 | 364 | 368 | 362 | 364 | 212,000 | 3,640 |
| 2015-12-24 | 371 | 373 | 369 | 369 | 137,000 | 3,690 |
| 2015-12-22 | 374 | 374 | 370 | 371 | 237,000 | 3,710 |
| 2015-12-21 | 373 | 374 | 367 | 373 | 292,000 | 3,730 |
| 2015-12-18 | 385 | 385 | 369 | 369 | 788,000 | 3,690 |
| 2015-12-17 | 388 | 388 | 379 | 385 | 320,000 | 3,850 |
| 2015-12-16 | 384 | 384 | 379 | 380 | 255,000 | 3,800 |
| 2015-12-15 | 383 | 383 | 376 | 377 | 193,000 | 3,770 |
| 2015-12-14 | 383 | 384 | 380 | 383 | 238,000 | 3,830 |
| 2015-12-11 | 393 | 394 | 388 | 391 | 458,000 | 3,910 |
| 2015-12-10 | 389 | 395 | 384 | 388 | 341,000 | 3,880 |
| 2015-12-09 | 386 | 391 | 385 | 386 | 240,000 | 3,860 |
| 2015-12-08 | 395 | 395 | 385 | 385 | 287,000 | 3,850 |
| 2015-12-07 | 397 | 398 | 391 | 392 | 209,000 | 3,920 |
| 2015-12-04 | 389 | 392 | 385 | 392 | 323,000 | 3,920 |
| 2015-12-03 | 394 | 394 | 389 | 392 | 142,000 | 3,920 |
| 2015-12-02 | 394 | 396 | 392 | 394 | 225,000 | 3,940 |
| 2015-12-01 | 395 | 399 | 393 | 394 | 184,000 | 3,940 |
| 2015-11-30 | 394 | 398 | 392 | 397 | 330,000 | 3,970 |
| 2015-11-27 | 395 | 397 | 393 | 396 | 113,000 | 3,960 |
| 2015-11-26 | 398 | 399 | 393 | 395 | 169,000 | 3,950 |
| 2015-11-25 | 401 | 401 | 394 | 398 | 227,000 | 3,980 |
| 2015-11-24 | 401 | 401 | 396 | 398 | 177,000 | 3,980 |
| 2015-11-20 | 398 | 402 | 398 | 402 | 175,000 | 4,020 |
| 2015-11-19 | 393 | 401 | 390 | 398 | 450,000 | 3,980 |
| 2015-11-18 | 397 | 397 | 389 | 391 | 305,000 | 3,910 |
| 2015-11-17 | 394 | 395 | 389 | 394 | 358,000 | 3,940 |
| 2015-11-16 | 389 | 392 | 386 | 390 | 319,000 | 3,900 |
| 2015-11-13 | 388 | 389 | 384 | 388 | 255,000 | 3,880 |
| 2015-11-12 | 390 | 393 | 388 | 390 | 272,000 | 3,900 |
| 2015-11-11 | 391 | 394 | 388 | 393 | 171,000 | 3,930 |
| 2015-11-10 | 386 | 393 | 386 | 391 | 316,000 | 3,910 |
| 2015-11-09 | 385 | 392 | 385 | 391 | 346,000 | 3,910 |
| 2015-11-06 | 381 | 384 | 380 | 384 | 237,000 | 3,840 |
| 2015-11-05 | 380 | 382 | 377 | 381 | 267,000 | 3,810 |
| 2015-11-04 | 383 | 385 | 377 | 378 | 454,000 | 3,780 |
| 2015-11-02 | 381 | 381 | 376 | 377 | 344,000 | 3,770 |
| 2015-10-30 | 388 | 393 | 384 | 385 | 337,000 | 3,850 |
| 2015-10-29 | 386 | 390 | 384 | 390 | 150,000 | 3,900 |
| 2015-10-28 | 387 | 390 | 384 | 386 | 181,000 | 3,860 |
| 2015-10-27 | 391 | 393 | 388 | 390 | 173,000 | 3,900 |
| 2015-10-26 | 396 | 400 | 392 | 392 | 204,000 | 3,920 |
| 2015-10-23 | 393 | 398 | 392 | 394 | 244,000 | 3,940 |
| 2015-10-22 | 386 | 391 | 386 | 389 | 239,000 | 3,890 |
| 2015-10-21 | 382 | 388 | 381 | 386 | 483,000 | 3,860 |
| 2015-10-20 | 382 | 386 | 380 | 382 | 329,000 | 3,820 |
| 2015-10-19 | 384 | 387 | 379 | 382 | 364,000 | 3,820 |
| 2015-10-16 | 390 | 395 | 386 | 387 | 410,000 | 3,870 |
| 2015-10-15 | 378 | 390 | 378 | 388 | 491,000 | 3,880 |
| 2015-10-14 | 375 | 380 | 372 | 379 | 467,000 | 3,790 |
| 2015-10-13 | 376 | 379 | 374 | 376 | 291,000 | 3,760 |
| 2015-10-09 | 376 | 379 | 369 | 378 | 311,000 | 3,780 |
| 2015-10-08 | 371 | 374 | 368 | 373 | 470,000 | 3,730 |
| 2015-10-07 | 370 | 381 | 369 | 379 | 456,000 | 3,790 |
| 2015-10-06 | 369 | 374 | 366 | 370 | 526,000 | 3,700 |
| 2015-10-05 | 370 | 370 | 363 | 364 | 280,000 | 3,640 |
| 2015-10-02 | 380 | 380 | 366 | 369 | 619,000 | 3,690 |
| 2015-10-01 | 380 | 383 | 372 | 382 | 623,000 | 3,820 |
| 2015-09-30 | 368 | 380 | 368 | 377 | 508,000 | 3,770 |
| 2015-09-29 | 371 | 371 | 358 | 363 | 817,000 | 3,630 |
| 2015-09-28 | 370 | 376 | 363 | 375 | 676,000 | 3,750 |
| 2015-09-25 | 371 | 378 | 368 | 375 | 841,000 | 3,750 |
| 2015-09-24 | 366 | 373 | 360 | 360 | 848,000 | 3,600 |
| 2015-09-18 | 376 | 381 | 369 | 373 | 3,732,000 | 3,730 |
| 2015-09-17 | 386 | 386 | 375 | 378 | 863,000 | 3,780 |
| 2015-09-16 | 382 | 389 | 373 | 387 | 1,004,000 | 3,870 |
| 2015-09-15 | 366 | 384 | 366 | 378 | 907,000 | 3,780 |
| 2015-09-14 | 367 | 368 | 362 | 363 | 500,000 | 3,630 |
| 2015-09-11 | 358 | 368 | 358 | 367 | 782,000 | 3,670 |
| 2015-09-10 | 361 | 367 | 359 | 362 | 753,000 | 3,620 |
| 2015-09-09 | 367 | 374 | 362 | 367 | 788,000 | 3,670 |
| 2015-09-08 | 359 | 367 | 359 | 360 | 398,000 | 3,600 |
| 2015-09-07 | 357 | 362 | 353 | 359 | 393,000 | 3,590 |
| 2015-09-04 | 366 | 366 | 353 | 360 | 793,000 | 3,600 |
| 2015-09-03 | 376 | 376 | 359 | 363 | 2,321,000 | 3,630 |
| 2015-09-02 | 379 | 388 | 375 | 379 | 575,000 | 3,790 |
| 2015-09-01 | 383 | 388 | 380 | 380 | 483,000 | 3,800 |
| 2015-08-31 | 393 | 393 | 384 | 387 | 707,000 | 3,870 |
| 2015-08-28 | 395 | 403 | 388 | 398 | 295,000 | 3,980 |
| 2015-08-27 | 390 | 395 | 383 | 384 | 344,000 | 3,840 |
| 2015-08-26 | 376 | 385 | 376 | 384 | 412,000 | 3,840 |
| 2015-08-25 | 379 | 388 | 372 | 378 | 653,000 | 3,780 |
| 2015-08-24 | 399 | 401 | 385 | 385 | 647,000 | 3,850 |
| 2015-08-21 | 408 | 416 | 406 | 407 | 605,000 | 4,070 |
| 2015-08-20 | 419 | 422 | 413 | 414 | 347,000 | 4,140 |
| 2015-08-19 | 420 | 424 | 419 | 420 | 228,000 | 4,200 |
| 2015-08-18 | 423 | 426 | 423 | 425 | 140,000 | 4,250 |
| 2015-08-17 | 429 | 434 | 420 | 422 | 332,000 | 4,220 |
| 2015-08-14 | 429 | 433 | 426 | 429 | 245,000 | 4,290 |
| 2015-08-13 | 428 | 435 | 425 | 429 | 295,000 | 4,290 |
| 2015-08-12 | 431 | 431 | 426 | 428 | 199,000 | 4,280 |
| 2015-08-11 | 434 | 434 | 428 | 431 | 232,000 | 4,310 |
| 2015-08-10 | 429 | 432 | 424 | 431 | 246,000 | 4,310 |
| 2015-08-07 | 420 | 430 | 420 | 428 | 271,000 | 4,280 |
| 2015-08-06 | 423 | 430 | 420 | 422 | 253,000 | 4,220 |
| 2015-08-05 | 420 | 426 | 420 | 421 | 207,000 | 4,210 |
| 2015-08-04 | 430 | 430 | 418 | 421 | 179,000 | 4,210 |
| 2015-08-03 | 418 | 427 | 416 | 425 | 169,000 | 4,250 |
| 2015-07-31 | 420 | 422 | 417 | 418 | 224,000 | 4,180 |
| 2015-07-30 | 416 | 425 | 416 | 420 | 235,000 | 4,200 |
| 2015-07-29 | 419 | 420 | 415 | 418 | 208,000 | 4,180 |
| 2015-07-28 | 418 | 422 | 413 | 419 | 348,000 | 4,190 |
| 2015-07-27 | 420 | 421 | 418 | 420 | 193,000 | 4,200 |
| 2015-07-24 | 434 | 435 | 422 | 424 | 369,000 | 4,240 |
| 2015-07-23 | 436 | 439 | 434 | 436 | 149,000 | 4,360 |
| 2015-07-22 | 438 | 439 | 436 | 436 | 175,000 | 4,360 |
| 2015-07-21 | 442 | 443 | 436 | 441 | 204,000 | 4,410 |
| 2015-07-17 | 446 | 446 | 435 | 441 | 214,000 | 4,410 |
| 2015-07-16 | 444 | 445 | 441 | 445 | 274,000 | 4,450 |
| 2015-07-15 | 432 | 440 | 428 | 440 | 425,000 | 4,400 |
| 2015-07-14 | 431 | 432 | 427 | 430 | 308,000 | 4,300 |
| 2015-07-13 | 420 | 426 | 418 | 425 | 169,000 | 4,250 |
| 2015-07-10 | 414 | 424 | 414 | 415 | 256,000 | 4,150 |
| 2015-07-09 | 411 | 411 | 402 | 410 | 390,000 | 4,100 |
| 2015-07-08 | 430 | 430 | 414 | 415 | 739,000 | 4,150 |
| 2015-07-07 | 437 | 440 | 430 | 431 | 239,000 | 4,310 |
| 2015-07-06 | 432 | 434 | 429 | 429 | 252,000 | 4,290 |
| 2015-07-03 | 445 | 448 | 438 | 440 | 144,000 | 4,400 |
| 2015-07-02 | 446 | 447 | 441 | 445 | 343,000 | 4,450 |
| 2015-07-01 | 443 | 443 | 434 | 441 | 141,000 | 4,410 |
| 2015-06-30 | 439 | 440 | 430 | 438 | 284,000 | 4,380 |
| 2015-06-29 | 432 | 439 | 431 | 434 | 262,000 | 4,340 |
| 2015-06-26 | 444 | 444 | 435 | 444 | 416,000 | 4,440 |
| 2015-06-25 | 450 | 450 | 443 | 445 | 324,000 | 4,450 |
| 2015-06-24 | 452 | 453 | 443 | 451 | 380,000 | 4,510 |
| 2015-06-23 | 450 | 453 | 447 | 452 | 387,000 | 4,520 |
| 2015-06-22 | 436 | 450 | 436 | 448 | 330,000 | 4,480 |
| 2015-06-19 | 441 | 442 | 431 | 436 | 371,000 | 4,360 |
| 2015-06-18 | 439 | 441 | 431 | 435 | 265,000 | 4,350 |
| 2015-06-17 | 440 | 442 | 437 | 438 | 141,000 | 4,380 |
| 2015-06-16 | 448 | 448 | 436 | 439 | 274,000 | 4,390 |
| 2015-06-15 | 445 | 448 | 441 | 448 | 124,000 | 4,480 |
| 2015-06-12 | 450 | 451 | 444 | 448 | 503,000 | 4,480 |
| 2015-06-11 | 439 | 449 | 439 | 444 | 184,000 | 4,440 |
| 2015-06-10 | 445 | 446 | 437 | 440 | 190,000 | 4,400 |
| 2015-06-09 | 442 | 447 | 440 | 440 | 274,000 | 4,400 |
| 2015-06-08 | 453 | 459 | 448 | 450 | 362,000 | 4,500 |
| 2015-06-05 | 439 | 449 | 439 | 447 | 249,000 | 4,470 |
| 2015-06-04 | 434 | 442 | 432 | 440 | 199,000 | 4,400 |
| 2015-06-03 | 435 | 438 | 432 | 435 | 246,000 | 4,350 |
| 2015-06-02 | 446 | 450 | 433 | 434 | 522,000 | 4,340 |
| 2015-06-01 | 446 | 451 | 445 | 449 | 181,000 | 4,490 |
| 2015-05-29 | 449 | 453 | 447 | 451 | 323,000 | 4,510 |
| 2015-05-28 | 445 | 448 | 441 | 448 | 216,000 | 4,480 |
| 2015-05-27 | 447 | 447 | 440 | 444 | 158,000 | 4,440 |
| 2015-05-26 | 448 | 453 | 445 | 447 | 181,000 | 4,470 |
| 2015-05-25 | 449 | 453 | 446 | 449 | 215,000 | 4,490 |
| 2015-05-22 | 447 | 449 | 442 | 448 | 270,000 | 4,480 |
| 2015-05-21 | 442 | 448 | 438 | 445 | 355,000 | 4,450 |
| 2015-05-20 | 444 | 445 | 435 | 442 | 224,000 | 4,420 |
| 2015-05-19 | 431 | 444 | 429 | 442 | 317,000 | 4,420 |
| 2015-05-18 | 434 | 435 | 423 | 434 | 536,000 | 4,340 |
| 2015-05-15 | 437 | 443 | 425 | 442 | 375,000 | 4,420 |
| 2015-05-14 | 433 | 436 | 427 | 430 | 182,000 | 4,300 |
| 2015-05-13 | 441 | 442 | 435 | 439 | 232,000 | 4,390 |
| 2015-05-12 | 434 | 444 | 431 | 443 | 270,000 | 4,430 |
| 2015-05-11 | 438 | 441 | 435 | 436 | 169,000 | 4,360 |
| 2015-05-08 | 423 | 435 | 422 | 432 | 353,000 | 4,320 |
| 2015-05-07 | 430 | 437 | 420 | 421 | 486,000 | 4,210 |
| 2015-05-01 | 426 | 433 | 423 | 426 | 302,000 | 4,260 |
| 2015-04-30 | 440 | 446 | 431 | 434 | 315,000 | 4,340 |
| 2015-04-28 | 446 | 450 | 444 | 445 | 179,000 | 4,450 |
| 2015-04-27 | 443 | 445 | 440 | 443 | 110,000 | 4,430 |
| 2015-04-24 | 450 | 450 | 441 | 444 | 147,000 | 4,440 |
| 2015-04-23 | 452 | 454 | 445 | 450 | 350,000 | 4,500 |
| 2015-04-22 | 449 | 454 | 447 | 452 | 435,000 | 4,520 |
| 2015-04-21 | 438 | 450 | 438 | 447 | 349,000 | 4,470 |
| 2015-04-20 | 433 | 444 | 429 | 436 | 254,000 | 4,360 |
| 2015-04-17 | 440 | 446 | 437 | 439 | 365,000 | 4,390 |
| 2015-04-16 | 423 | 437 | 422 | 437 | 334,000 | 4,370 |
| 2015-04-15 | 421 | 424 | 418 | 420 | 128,000 | 4,200 |
| 2015-04-14 | 417 | 425 | 416 | 424 | 110,000 | 4,240 |
| 2015-04-13 | 422 | 422 | 415 | 417 | 109,000 | 4,170 |
| 2015-04-10 | 422 | 422 | 416 | 419 | 194,000 | 4,190 |
| 2015-04-09 | 422 | 424 | 416 | 417 | 144,000 | 4,170 |
| 2015-04-08 | 419 | 424 | 418 | 421 | 155,000 | 4,210 |
| 2015-04-07 | 416 | 422 | 415 | 415 | 173,000 | 4,150 |
| 2015-04-06 | 417 | 417 | 411 | 414 | 137,000 | 4,140 |
| 2015-04-03 | 427 | 428 | 415 | 418 | 200,000 | 4,180 |
| 2015-04-02 | 417 | 433 | 416 | 426 | 306,000 | 4,260 |
| 2015-04-01 | 411 | 420 | 411 | 417 | 293,000 | 4,170 |
| 2015-03-31 | 430 | 431 | 417 | 417 | 222,000 | 4,170 |
| 2015-03-30 | 424 | 429 | 419 | 427 | 198,000 | 4,270 |
| 2015-03-27 | 424 | 432 | 417 | 420 | 208,000 | 4,200 |
| 2015-03-26 | 432 | 433 | 424 | 425 | 305,000 | 4,250 |
| 2015-03-25 | 435 | 438 | 431 | 433 | 206,000 | 4,330 |
| 2015-03-24 | 437 | 438 | 430 | 435 | 279,000 | 4,350 |
| 2015-03-23 | 435 | 437 | 428 | 437 | 240,000 | 4,370 |
| 2015-03-20 | 435 | 437 | 430 | 435 | 338,000 | 4,350 |
| 2015-03-19 | 453 | 453 | 436 | 438 | 217,000 | 4,380 |
| 2015-03-18 | 449 | 453 | 446 | 452 | 183,000 | 4,520 |
| 2015-03-17 | 450 | 452 | 444 | 448 | 216,000 | 4,480 |
| 2015-03-16 | 449 | 455 | 447 | 449 | 285,000 | 4,490 |
| 2015-03-13 | 448 | 450 | 444 | 447 | 611,000 | 4,470 |
| 2015-03-12 | 443 | 448 | 443 | 445 | 281,000 | 4,450 |
| 2015-03-11 | 435 | 444 | 431 | 443 | 208,000 | 4,430 |
| 2015-03-10 | 439 | 440 | 432 | 435 | 227,000 | 4,350 |
| 2015-03-09 | 441 | 443 | 432 | 435 | 289,000 | 4,350 |
| 2015-03-06 | 442 | 449 | 441 | 445 | 276,000 | 4,450 |
| 2015-03-05 | 436 | 444 | 434 | 442 | 312,000 | 4,420 |
| 2015-03-04 | 440 | 444 | 436 | 440 | 374,000 | 4,400 |
| 2015-03-03 | 444 | 446 | 439 | 443 | 335,000 | 4,430 |
| 2015-03-02 | 435 | 442 | 435 | 440 | 514,000 | 4,400 |
| 2015-02-27 | 421 | 433 | 421 | 430 | 534,000 | 4,300 |
| 2015-02-26 | 421 | 423 | 417 | 422 | 232,000 | 4,220 |
| 2015-02-25 | 418 | 422 | 414 | 422 | 305,000 | 4,220 |
| 2015-02-24 | 418 | 418 | 413 | 416 | 386,000 | 4,160 |
| 2015-02-23 | 419 | 422 | 412 | 415 | 384,000 | 4,150 |
| 2015-02-20 | 422 | 424 | 415 | 419 | 408,000 | 4,190 |
| 2015-02-19 | 416 | 422 | 416 | 421 | 429,000 | 4,210 |
| 2015-02-18 | 418 | 420 | 413 | 416 | 367,000 | 4,160 |
| 2015-02-17 | 418 | 421 | 412 | 412 | 321,000 | 4,120 |
| 2015-02-16 | 414 | 422 | 413 | 419 | 454,000 | 4,190 |
| 2015-02-13 | 412 | 412 | 407 | 410 | 267,000 | 4,100 |
| 2015-02-12 | 408 | 413 | 405 | 409 | 297,000 | 4,090 |
| 2015-02-10 | 403 | 404 | 400 | 401 | 93,000 | 4,010 |
| 2015-02-09 | 407 | 407 | 399 | 403 | 151,000 | 4,030 |
| 2015-02-06 | 400 | 403 | 399 | 401 | 186,000 | 4,010 |
| 2015-02-05 | 402 | 402 | 394 | 396 | 245,000 | 3,960 |
| 2015-02-04 | 400 | 408 | 400 | 403 | 270,000 | 4,030 |
| 2015-02-03 | 400 | 400 | 394 | 396 | 225,000 | 3,960 |
| 2015-02-02 | 392 | 397 | 392 | 396 | 142,000 | 3,960 |
| 2015-01-30 | 404 | 404 | 397 | 397 | 202,000 | 3,970 |
| 2015-01-29 | 404 | 404 | 399 | 399 | 111,000 | 3,990 |
| 2015-01-28 | 399 | 405 | 396 | 405 | 140,000 | 4,050 |
| 2015-01-27 | 396 | 400 | 396 | 400 | 130,000 | 4,000 |
| 2015-01-26 | 389 | 392 | 388 | 392 | 102,000 | 3,920 |
| 2015-01-23 | 397 | 398 | 392 | 394 | 93,000 | 3,940 |
| 2015-01-22 | 395 | 395 | 390 | 394 | 162,000 | 3,940 |
| 2015-01-21 | 404 | 404 | 394 | 397 | 208,000 | 3,970 |
| 2015-01-20 | 397 | 403 | 395 | 403 | 284,000 | 4,030 |
| 2015-01-19 | 400 | 401 | 398 | 399 | 111,000 | 3,990 |
| 2015-01-16 | 401 | 401 | 392 | 398 | 215,000 | 3,980 |
| 2015-01-15 | 401 | 409 | 401 | 408 | 148,000 | 4,080 |
| 2015-01-14 | 403 | 404 | 398 | 399 | 154,000 | 3,990 |
| 2015-01-13 | 412 | 412 | 401 | 403 | 232,000 | 4,030 |
| 2015-01-09 | 413 | 416 | 409 | 414 | 220,000 | 4,140 |
| 2015-01-08 | 407 | 415 | 406 | 413 | 189,000 | 4,130 |
| 2015-01-07 | 405 | 407 | 402 | 403 | 205,000 | 4,030 |
| 2015-01-06 | 413 | 413 | 406 | 409 | 407,000 | 4,090 |
| 2015-01-05 | 416 | 418 | 411 | 417 | 112,000 | 4,170 |
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
