8367 (株)南都銀行 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 4,415 | 4,475 | 4,415 | 4,450 | 19,800 | 4,450 |
| 2016-12-29 | 4,490 | 4,505 | 4,430 | 4,455 | 27,600 | 4,455 |
| 2016-12-28 | 4,500 | 4,520 | 4,460 | 4,515 | 20,300 | 4,515 |
| 2016-12-27 | 4,455 | 4,545 | 4,455 | 4,495 | 29,000 | 4,495 |
| 2016-12-26 | 4,520 | 4,565 | 4,485 | 4,500 | 29,900 | 4,500 |
| 2016-12-22 | 4,570 | 4,585 | 4,515 | 4,545 | 45,400 | 4,545 |
| 2016-12-21 | 4,565 | 4,595 | 4,535 | 4,555 | 61,000 | 4,555 |
| 2016-12-20 | 4,535 | 4,565 | 4,495 | 4,560 | 36,200 | 4,560 |
| 2016-12-19 | 4,535 | 4,555 | 4,505 | 4,540 | 33,500 | 4,540 |
| 2016-12-16 | 4,500 | 4,555 | 4,500 | 4,535 | 68,200 | 4,535 |
| 2016-12-15 | 4,480 | 4,540 | 4,470 | 4,540 | 48,200 | 4,540 |
| 2016-12-14 | 4,525 | 4,525 | 4,435 | 4,495 | 35,200 | 4,495 |
| 2016-12-13 | 4,480 | 4,545 | 4,470 | 4,530 | 44,200 | 4,530 |
| 2016-12-12 | 4,555 | 4,575 | 4,435 | 4,510 | 46,500 | 4,510 |
| 2016-12-09 | 4,550 | 4,585 | 4,525 | 4,580 | 67,000 | 4,580 |
| 2016-12-08 | 4,500 | 4,530 | 4,475 | 4,530 | 60,200 | 4,530 |
| 2016-12-07 | 4,310 | 4,460 | 4,310 | 4,455 | 44,800 | 4,455 |
| 2016-12-06 | 4,285 | 4,340 | 4,260 | 4,290 | 39,000 | 4,290 |
| 2016-12-05 | 4,255 | 4,265 | 4,190 | 4,250 | 42,100 | 4,250 |
| 2016-12-02 | 4,205 | 4,295 | 4,205 | 4,290 | 43,200 | 4,290 |
| 2016-12-01 | 4,200 | 4,270 | 4,170 | 4,195 | 36,100 | 4,195 |
| 2016-11-30 | 4,175 | 4,195 | 4,150 | 4,155 | 40,700 | 4,155 |
| 2016-11-29 | 4,150 | 4,175 | 4,115 | 4,125 | 23,500 | 4,125 |
| 2016-11-28 | 4,125 | 4,200 | 4,085 | 4,195 | 41,900 | 4,195 |
| 2016-11-25 | 4,085 | 4,130 | 4,055 | 4,125 | 40,300 | 4,125 |
| 2016-11-24 | 4,140 | 4,140 | 4,000 | 4,060 | 27,300 | 4,060 |
| 2016-11-22 | 4,110 | 4,120 | 4,060 | 4,090 | 34,500 | 4,090 |
| 2016-11-21 | 4,125 | 4,165 | 4,110 | 4,155 | 30,900 | 4,155 |
| 2016-11-18 | 4,135 | 4,190 | 4,065 | 4,130 | 36,900 | 4,130 |
| 2016-11-17 | 4,080 | 4,095 | 4,000 | 4,085 | 36,200 | 4,085 |
| 2016-11-16 | 4,040 | 4,150 | 4,035 | 4,145 | 64,200 | 4,145 |
| 2016-11-15 | 4,000 | 4,050 | 3,970 | 4,025 | 64,800 | 4,025 |
| 2016-11-14 | 3,865 | 4,000 | 3,850 | 4,000 | 49,300 | 4,000 |
| 2016-11-11 | 3,940 | 4,000 | 3,800 | 3,865 | 50,500 | 3,865 |
| 2016-11-10 | 3,940 | 3,940 | 3,815 | 3,910 | 32,400 | 3,910 |
| 2016-11-09 | 3,900 | 3,910 | 3,630 | 3,680 | 55,000 | 3,680 |
| 2016-11-08 | 3,850 | 3,915 | 3,830 | 3,875 | 28,400 | 3,875 |
| 2016-11-07 | 3,835 | 3,870 | 3,800 | 3,835 | 21,700 | 3,835 |
| 2016-11-04 | 3,745 | 3,785 | 3,695 | 3,765 | 26,900 | 3,765 |
| 2016-11-02 | 3,850 | 3,875 | 3,785 | 3,815 | 29,500 | 3,815 |
| 2016-11-01 | 3,930 | 3,930 | 3,835 | 3,860 | 38,000 | 3,860 |
| 2016-10-31 | 3,990 | 4,000 | 3,945 | 3,995 | 26,000 | 3,995 |
| 2016-10-28 | 3,990 | 4,000 | 3,950 | 4,000 | 52,700 | 4,000 |
| 2016-10-27 | 3,935 | 3,960 | 3,900 | 3,950 | 12,500 | 3,950 |
| 2016-10-26 | 3,935 | 3,940 | 3,875 | 3,925 | 22,900 | 3,925 |
| 2016-10-25 | 3,875 | 3,965 | 3,875 | 3,945 | 37,700 | 3,945 |
| 2016-10-24 | 3,925 | 3,925 | 3,845 | 3,900 | 27,800 | 3,900 |
| 2016-10-21 | 3,940 | 3,995 | 3,805 | 3,915 | 39,100 | 3,915 |
| 2016-10-20 | 3,880 | 3,935 | 3,865 | 3,930 | 25,200 | 3,930 |
| 2016-10-19 | 3,890 | 3,890 | 3,840 | 3,870 | 11,500 | 3,870 |
| 2016-10-17 | 3,860 | 3,895 | 3,800 | 3,845 | 15,900 | 3,845 |
| 2016-10-13 | 3,755 | 3,820 | 3,715 | 3,805 | 25,100 | 3,805 |
| 2016-10-12 | 3,780 | 3,795 | 3,740 | 3,765 | 14,400 | 3,765 |
| 2016-10-11 | 3,800 | 3,850 | 3,775 | 3,810 | 14,600 | 3,810 |
| 2016-10-07 | 3,790 | 3,840 | 3,780 | 3,825 | 19,800 | 3,825 |
| 2016-10-06 | 3,785 | 3,840 | 3,775 | 3,795 | 16,600 | 3,795 |
| 2016-10-05 | 3,675 | 3,790 | 3,670 | 3,770 | 27,900 | 3,770 |
| 2016-10-04 | 3,630 | 3,770 | 3,630 | 3,705 | 31,800 | 3,705 |
| 2016-10-03 | 3,575 | 3,675 | 3,565 | 3,595 | 25,000 | 3,595 |
| 2016-09-30 | 3,765 | 3,765 | 3,560 | 3,560 | 41,800 | 3,560 |
| 2016-09-29 | 3,780 | 3,835 | 3,690 | 3,795 | 23,900 | 3,795 |
| 2016-09-28 | 3,845 | 3,845 | 3,680 | 3,760 | 23,500 | 3,760 |
| 2016-09-27 | 385 | 389 | 369 | 389 | 392,000 | 3,890 |
| 2016-09-26 | 394 | 398 | 389 | 393 | 237,000 | 3,930 |
| 2016-09-23 | 396 | 400 | 385 | 400 | 547,000 | 4,000 |
| 2016-09-21 | 370 | 395 | 355 | 395 | 492,000 | 3,950 |
| 2016-09-20 | 365 | 380 | 361 | 367 | 448,000 | 3,670 |
| 2016-09-16 | 353 | 371 | 349 | 369 | 325,000 | 3,690 |
| 2016-09-15 | 353 | 353 | 343 | 345 | 226,000 | 3,450 |
| 2016-09-14 | 349 | 358 | 346 | 354 | 157,000 | 3,540 |
| 2016-09-13 | 361 | 362 | 350 | 355 | 81,000 | 3,550 |
| 2016-09-12 | 362 | 364 | 352 | 353 | 131,000 | 3,530 |
| 2016-09-09 | 369 | 373 | 364 | 365 | 190,000 | 3,650 |
| 2016-09-08 | 365 | 369 | 364 | 367 | 130,000 | 3,670 |
| 2016-09-07 | 363 | 368 | 357 | 367 | 139,000 | 3,670 |
| 2016-09-06 | 363 | 368 | 360 | 368 | 126,000 | 3,680 |
| 2016-09-05 | 366 | 367 | 361 | 363 | 100,000 | 3,630 |
| 2016-09-02 | 374 | 374 | 359 | 365 | 197,000 | 3,650 |
| 2016-09-01 | 367 | 377 | 366 | 374 | 204,000 | 3,740 |
| 2016-08-31 | 360 | 366 | 359 | 365 | 136,000 | 3,650 |
| 2016-08-30 | 351 | 358 | 351 | 356 | 62,000 | 3,560 |
| 2016-08-29 | 353 | 357 | 348 | 353 | 127,000 | 3,530 |
| 2016-08-26 | 340 | 347 | 337 | 347 | 277,000 | 3,470 |
| 2016-08-25 | 341 | 345 | 339 | 342 | 112,000 | 3,420 |
| 2016-08-24 | 345 | 349 | 341 | 341 | 93,000 | 3,410 |
| 2016-08-23 | 351 | 351 | 342 | 344 | 218,000 | 3,440 |
| 2016-08-22 | 348 | 353 | 346 | 353 | 130,000 | 3,530 |
| 2016-08-19 | 349 | 353 | 346 | 347 | 136,000 | 3,470 |
| 2016-08-18 | 346 | 359 | 346 | 348 | 233,000 | 3,480 |
| 2016-08-17 | 343 | 350 | 343 | 350 | 152,000 | 3,500 |
| 2016-08-16 | 355 | 357 | 343 | 343 | 264,000 | 3,430 |
| 2016-08-15 | 370 | 372 | 346 | 353 | 351,000 | 3,530 |
| 2016-08-12 | 387 | 387 | 368 | 370 | 260,000 | 3,700 |
| 2016-08-10 | 389 | 389 | 381 | 384 | 158,000 | 3,840 |
| 2016-08-09 | 394 | 394 | 388 | 394 | 248,000 | 3,940 |
| 2016-08-08 | 382 | 395 | 381 | 395 | 319,000 | 3,950 |
| 2016-08-05 | 375 | 380 | 371 | 375 | 170,000 | 3,750 |
| 2016-08-04 | 371 | 376 | 369 | 375 | 274,000 | 3,750 |
| 2016-08-03 | 374 | 374 | 367 | 369 | 195,000 | 3,690 |
| 2016-08-02 | 394 | 394 | 381 | 382 | 146,000 | 3,820 |
| 2016-08-01 | 397 | 405 | 387 | 401 | 431,000 | 4,010 |
| 2016-07-29 | 368 | 407 | 363 | 405 | 819,000 | 4,050 |
| 2016-07-28 | 372 | 372 | 366 | 367 | 105,000 | 3,670 |
| 2016-07-27 | 368 | 376 | 366 | 376 | 244,000 | 3,760 |
| 2016-07-26 | 364 | 367 | 359 | 365 | 195,000 | 3,650 |
| 2016-07-25 | 360 | 365 | 359 | 365 | 221,000 | 3,650 |
| 2016-07-22 | 362 | 363 | 356 | 358 | 129,000 | 3,580 |
| 2016-07-21 | 363 | 365 | 360 | 364 | 201,000 | 3,640 |
| 2016-07-20 | 359 | 359 | 351 | 358 | 160,000 | 3,580 |
| 2016-07-19 | 360 | 360 | 352 | 358 | 162,000 | 3,580 |
| 2016-07-15 | 355 | 358 | 351 | 356 | 275,000 | 3,560 |
| 2016-07-14 | 350 | 351 | 346 | 349 | 152,000 | 3,490 |
| 2016-07-13 | 347 | 353 | 343 | 350 | 247,000 | 3,500 |
| 2016-07-12 | 339 | 346 | 338 | 341 | 298,000 | 3,410 |
| 2016-07-11 | 316 | 334 | 316 | 332 | 196,000 | 3,320 |
| 2016-07-08 | 318 | 319 | 311 | 311 | 99,000 | 3,110 |
| 2016-07-07 | 314 | 323 | 314 | 318 | 138,000 | 3,180 |
| 2016-07-06 | 321 | 321 | 311 | 316 | 136,000 | 3,160 |
| 2016-07-05 | 329 | 331 | 320 | 325 | 130,000 | 3,250 |
| 2016-07-04 | 337 | 337 | 328 | 332 | 109,000 | 3,320 |
| 2016-07-01 | 329 | 337 | 326 | 334 | 160,000 | 3,340 |
| 2016-06-30 | 337 | 337 | 323 | 326 | 165,000 | 3,260 |
| 2016-06-29 | 330 | 332 | 323 | 329 | 127,000 | 3,290 |
| 2016-06-28 | 318 | 328 | 306 | 322 | 235,000 | 3,220 |
| 2016-06-27 | 318 | 319 | 312 | 317 | 175,000 | 3,170 |
| 2016-06-24 | 343 | 344 | 307 | 308 | 345,000 | 3,080 |
| 2016-06-23 | 335 | 338 | 332 | 338 | 122,000 | 3,380 |
| 2016-06-22 | 340 | 340 | 331 | 333 | 241,000 | 3,330 |
| 2016-06-21 | 326 | 339 | 322 | 339 | 197,000 | 3,390 |
| 2016-06-20 | 323 | 328 | 321 | 326 | 94,000 | 3,260 |
| 2016-06-17 | 314 | 319 | 310 | 318 | 295,000 | 3,180 |
| 2016-06-16 | 321 | 321 | 311 | 311 | 159,000 | 3,110 |
| 2016-06-15 | 311 | 322 | 311 | 318 | 125,000 | 3,180 |
| 2016-06-14 | 318 | 318 | 311 | 314 | 116,000 | 3,140 |
| 2016-06-13 | 327 | 327 | 316 | 316 | 175,000 | 3,160 |
| 2016-06-10 | 342 | 342 | 329 | 333 | 384,000 | 3,330 |
| 2016-06-09 | 336 | 336 | 332 | 334 | 63,000 | 3,340 |
| 2016-06-08 | 337 | 339 | 332 | 339 | 113,000 | 3,390 |
| 2016-06-07 | 334 | 338 | 334 | 337 | 80,000 | 3,370 |
| 2016-06-06 | 325 | 334 | 323 | 334 | 164,000 | 3,340 |
| 2016-06-03 | 329 | 336 | 328 | 331 | 122,000 | 3,310 |
| 2016-06-02 | 340 | 340 | 330 | 331 | 146,000 | 3,310 |
| 2016-06-01 | 337 | 343 | 335 | 340 | 131,000 | 3,400 |
| 2016-05-31 | 335 | 339 | 331 | 339 | 377,000 | 3,390 |
| 2016-05-30 | 340 | 340 | 335 | 336 | 137,000 | 3,360 |
| 2016-05-27 | 334 | 340 | 333 | 338 | 174,000 | 3,380 |
| 2016-05-26 | 339 | 339 | 330 | 333 | 134,000 | 3,330 |
| 2016-05-25 | 331 | 336 | 327 | 335 | 251,000 | 3,350 |
| 2016-05-24 | 331 | 331 | 326 | 327 | 181,000 | 3,270 |
| 2016-05-23 | 321 | 330 | 318 | 330 | 230,000 | 3,300 |
| 2016-05-20 | 318 | 322 | 315 | 321 | 167,000 | 3,210 |
| 2016-05-19 | 320 | 322 | 314 | 318 | 247,000 | 3,180 |
| 2016-05-18 | 306 | 316 | 306 | 313 | 196,000 | 3,130 |
| 2016-05-17 | 302 | 307 | 300 | 306 | 190,000 | 3,060 |
| 2016-05-16 | 305 | 306 | 301 | 301 | 130,000 | 3,010 |
| 2016-05-13 | 311 | 311 | 299 | 299 | 208,000 | 2,990 |
| 2016-05-12 | 312 | 312 | 309 | 311 | 95,000 | 3,110 |
| 2016-05-11 | 318 | 318 | 310 | 313 | 146,000 | 3,130 |
| 2016-05-10 | 305 | 315 | 302 | 315 | 221,000 | 3,150 |
| 2016-05-09 | 297 | 304 | 297 | 302 | 105,000 | 3,020 |
| 2016-05-06 | 301 | 301 | 294 | 297 | 271,000 | 2,970 |
| 2016-05-02 | 301 | 310 | 296 | 297 | 408,000 | 2,970 |
| 2016-04-28 | 334 | 338 | 303 | 309 | 400,000 | 3,090 |
| 2016-04-27 | 330 | 333 | 324 | 329 | 181,000 | 3,290 |
| 2016-04-26 | 331 | 331 | 323 | 328 | 119,000 | 3,280 |
| 2016-04-25 | 330 | 334 | 324 | 333 | 289,000 | 3,330 |
| 2016-04-22 | 321 | 334 | 320 | 328 | 391,000 | 3,280 |
| 2016-04-21 | 318 | 320 | 315 | 320 | 253,000 | 3,200 |
| 2016-04-20 | 317 | 317 | 311 | 314 | 237,000 | 3,140 |
| 2016-04-19 | 304 | 312 | 302 | 312 | 154,000 | 3,120 |
| 2016-04-18 | 298 | 299 | 294 | 296 | 139,000 | 2,960 |
| 2016-04-15 | 305 | 309 | 301 | 307 | 150,000 | 3,070 |
| 2016-04-14 | 298 | 308 | 298 | 308 | 247,000 | 3,080 |
| 2016-04-13 | 292 | 297 | 291 | 294 | 153,000 | 2,940 |
| 2016-04-12 | 281 | 292 | 281 | 290 | 157,000 | 2,900 |
| 2016-04-11 | 286 | 286 | 280 | 282 | 172,000 | 2,820 |
| 2016-04-08 | 282 | 293 | 281 | 289 | 236,000 | 2,890 |
| 2016-04-07 | 287 | 290 | 282 | 288 | 208,000 | 2,880 |
| 2016-04-06 | 285 | 291 | 285 | 287 | 217,000 | 2,870 |
| 2016-04-05 | 298 | 299 | 288 | 289 | 317,000 | 2,890 |
| 2016-04-04 | 299 | 305 | 295 | 301 | 275,000 | 3,010 |
| 2016-04-01 | 309 | 309 | 295 | 296 | 358,000 | 2,960 |
| 2016-03-31 | 308 | 315 | 306 | 306 | 172,000 | 3,060 |
| 2016-03-30 | 311 | 311 | 306 | 308 | 218,000 | 3,080 |
| 2016-03-29 | 308 | 313 | 306 | 311 | 150,000 | 3,110 |
| 2016-03-28 | 305 | 309 | 304 | 309 | 225,000 | 3,090 |
| 2016-03-25 | 306 | 306 | 301 | 303 | 157,000 | 3,030 |
| 2016-03-24 | 313 | 314 | 305 | 305 | 171,000 | 3,050 |
| 2016-03-23 | 321 | 321 | 313 | 315 | 215,000 | 3,150 |
| 2016-03-22 | 317 | 319 | 311 | 317 | 297,000 | 3,170 |
| 2016-03-18 | 312 | 315 | 305 | 315 | 304,000 | 3,150 |
| 2016-03-17 | 311 | 318 | 310 | 311 | 205,000 | 3,110 |
| 2016-03-16 | 318 | 318 | 308 | 308 | 207,000 | 3,080 |
| 2016-03-15 | 317 | 321 | 313 | 319 | 193,000 | 3,190 |
| 2016-03-14 | 311 | 321 | 311 | 317 | 163,000 | 3,170 |
| 2016-03-11 | 301 | 310 | 301 | 308 | 358,000 | 3,080 |
| 2016-03-10 | 300 | 304 | 300 | 303 | 163,000 | 3,030 |
| 2016-03-09 | 302 | 305 | 298 | 298 | 240,000 | 2,980 |
| 2016-03-08 | 309 | 313 | 304 | 306 | 146,000 | 3,060 |
| 2016-03-07 | 313 | 317 | 308 | 310 | 226,000 | 3,100 |
| 2016-03-04 | 309 | 316 | 309 | 312 | 304,000 | 3,120 |
| 2016-03-03 | 303 | 311 | 303 | 311 | 205,000 | 3,110 |
| 2016-03-02 | 299 | 303 | 297 | 302 | 215,000 | 3,020 |
| 2016-03-01 | 295 | 298 | 292 | 295 | 273,000 | 2,950 |
| 2016-02-29 | 304 | 312 | 295 | 295 | 280,000 | 2,950 |
| 2016-02-26 | 312 | 315 | 301 | 302 | 129,000 | 3,020 |
| 2016-02-25 | 301 | 312 | 301 | 309 | 161,000 | 3,090 |
| 2016-02-24 | 297 | 308 | 297 | 301 | 252,000 | 3,010 |
| 2016-02-23 | 307 | 308 | 298 | 299 | 229,000 | 2,990 |
| 2016-02-22 | 302 | 304 | 299 | 301 | 161,000 | 3,010 |
| 2016-02-19 | 313 | 316 | 303 | 303 | 246,000 | 3,030 |
| 2016-02-18 | 318 | 320 | 309 | 318 | 226,000 | 3,180 |
| 2016-02-17 | 314 | 317 | 309 | 313 | 274,000 | 3,130 |
| 2016-02-16 | 309 | 315 | 306 | 310 | 345,000 | 3,100 |
| 2016-02-15 | 306 | 313 | 303 | 308 | 394,000 | 3,080 |
| 2016-02-12 | 302 | 320 | 296 | 296 | 591,000 | 2,960 |
| 2016-02-10 | 316 | 320 | 303 | 304 | 542,000 | 3,040 |
| 2016-02-09 | 320 | 321 | 313 | 319 | 234,000 | 3,190 |
| 2016-02-08 | 310 | 336 | 309 | 335 | 440,000 | 3,350 |
| 2016-02-05 | 320 | 325 | 308 | 314 | 286,000 | 3,140 |
| 2016-02-04 | 325 | 332 | 321 | 321 | 243,000 | 3,210 |
| 2016-02-03 | 330 | 332 | 327 | 330 | 349,000 | 3,300 |
| 2016-02-02 | 331 | 339 | 328 | 333 | 302,000 | 3,330 |
| 2016-02-01 | 348 | 348 | 331 | 333 | 709,000 | 3,330 |
| 2016-01-29 | 343 | 351 | 335 | 348 | 381,000 | 3,480 |
| 2016-01-28 | 340 | 347 | 340 | 343 | 114,000 | 3,430 |
| 2016-01-27 | 338 | 346 | 338 | 342 | 328,000 | 3,420 |
| 2016-01-26 | 339 | 339 | 332 | 333 | 323,000 | 3,330 |
| 2016-01-25 | 350 | 352 | 345 | 346 | 233,000 | 3,460 |
| 2016-01-22 | 345 | 351 | 341 | 350 | 308,000 | 3,500 |
| 2016-01-21 | 345 | 350 | 338 | 339 | 330,000 | 3,390 |
| 2016-01-20 | 355 | 355 | 344 | 344 | 431,000 | 3,440 |
| 2016-01-19 | 354 | 354 | 349 | 352 | 338,000 | 3,520 |
| 2016-01-18 | 350 | 353 | 347 | 352 | 243,000 | 3,520 |
| 2016-01-15 | 361 | 361 | 352 | 353 | 269,000 | 3,530 |
| 2016-01-14 | 355 | 357 | 351 | 357 | 369,000 | 3,570 |
| 2016-01-13 | 356 | 363 | 356 | 358 | 216,000 | 3,580 |
| 2016-01-12 | 360 | 362 | 353 | 353 | 271,000 | 3,530 |
| 2016-01-08 | 363 | 367 | 361 | 361 | 315,000 | 3,610 |
| 2016-01-07 | 369 | 374 | 367 | 368 | 221,000 | 3,680 |
| 2016-01-06 | 376 | 376 | 370 | 372 | 188,000 | 3,720 |
| 2016-01-05 | 374 | 380 | 373 | 376 | 189,000 | 3,760 |
| 2016-01-04 | 375 | 377 | 370 | 370 | 133,000 | 3,700 |
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
