8367 (株)南都銀行の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,130	2,175	2,121	2,144	44,600	2,144
2018-12-27	2,073	2,144	2,062	2,143	72,100	2,143
2018-12-26	1,985	2,040	1,985	2,023	71,700	2,023
2018-12-25	1,985	1,987	1,948	1,985	120,800	1,985
2018-12-21	2,111	2,112	2,053	2,054	163,000	2,054
2018-12-20	2,158	2,176	2,111	2,125	142,500	2,125
2018-12-19	2,216	2,218	2,161	2,174	112,900	2,174
2018-12-18	2,306	2,306	2,231	2,242	141,600	2,242
2018-12-17	2,350	2,358	2,320	2,325	55,600	2,325
2018-12-14	2,365	2,365	2,335	2,346	83,300	2,346
2018-12-13	2,377	2,384	2,365	2,373	65,400	2,373
2018-12-12	2,358	2,400	2,352	2,370	73,700	2,370
2018-12-11	2,375	2,375	2,310	2,327	62,800	2,327
2018-12-10	2,417	2,428	2,378	2,383	58,600	2,383
2018-12-07	2,485	2,486	2,417	2,430	94,400	2,430
2018-12-06	2,495	2,495	2,474	2,486	73,200	2,486
2018-12-05	2,487	2,523	2,475	2,512	85,400	2,512
2018-12-04	2,567	2,594	2,522	2,525	57,200	2,525
2018-12-03	2,558	2,588	2,542	2,585	61,100	2,585
2018-11-30	2,552	2,594	2,541	2,574	77,000	2,574
2018-11-29	2,550	2,590	2,533	2,548	63,400	2,548
2018-11-28	2,531	2,554	2,507	2,529	49,500	2,529
2018-11-27	2,507	2,539	2,495	2,529	75,300	2,529
2018-11-26	2,493	2,515	2,493	2,500	48,400	2,500
2018-11-22	2,521	2,521	2,485	2,507	43,400	2,507
2018-11-21	2,520	2,522	2,485	2,516	71,400	2,516
2018-11-20	2,520	2,545	2,505	2,535	35,000	2,535
2018-11-19	2,573	2,573	2,505	2,525	56,700	2,525
2018-11-16	2,570	2,588	2,551	2,570	44,800	2,570
2018-11-15	2,567	2,576	2,546	2,568	45,200	2,568
2018-11-14	2,586	2,597	2,566	2,566	48,900	2,566
2018-11-13	2,606	2,612	2,569	2,575	64,500	2,575
2018-11-12	2,581	2,659	2,581	2,659	69,400	2,659
2018-11-09	2,597	2,638	2,597	2,626	42,800	2,626
2018-11-08	2,645	2,648	2,608	2,615	56,700	2,615
2018-11-07	2,604	2,645	2,587	2,595	82,500	2,595
2018-11-06	2,612	2,625	2,604	2,615	38,100	2,615
2018-11-05	2,596	2,633	2,596	2,612	51,300	2,612
2018-11-02	2,607	2,624	2,578	2,619	71,800	2,619
2018-11-01	2,595	2,622	2,585	2,601	60,500	2,601
2018-10-31	2,578	2,597	2,557	2,585	61,500	2,585
2018-10-30	2,496	2,570	2,496	2,566	74,200	2,566
2018-10-29	2,540	2,562	2,496	2,500	60,900	2,500
2018-10-26	2,533	2,535	2,497	2,519	66,100	2,519
2018-10-25	2,545	2,548	2,512	2,517	82,100	2,517
2018-10-24	2,626	2,626	2,575	2,595	91,700	2,595
2018-10-23	2,683	2,687	2,626	2,626	90,500	2,626
2018-10-22	2,702	2,720	2,683	2,689	55,600	2,689
2018-10-19	2,700	2,709	2,685	2,704	59,900	2,704
2018-10-18	2,735	2,749	2,708	2,708	44,400	2,708
2018-10-17	2,746	2,746	2,709	2,719	49,000	2,719
2018-10-16	2,715	2,731	2,697	2,713	62,900	2,713
2018-10-15	2,745	2,748	2,707	2,716	92,600	2,716
2018-10-12	2,741	2,760	2,712	2,749	95,500	2,749
2018-10-11	2,800	2,830	2,744	2,761	94,600	2,761
2018-10-10	2,834	2,876	2,826	2,852	42,100	2,852
2018-10-09	2,860	2,876	2,808	2,814	55,700	2,814
2018-10-05	2,841	2,884	2,841	2,869	47,500	2,869
2018-10-04	2,883	2,906	2,844	2,855	68,200	2,855
2018-10-03	2,875	2,905	2,843	2,843	63,000	2,843
2018-10-02	2,886	2,904	2,854	2,874	67,300	2,874
2018-10-01	2,862	2,874	2,841	2,858	77,700	2,858
2018-09-28	2,925	2,929	2,882	2,882	66,000	2,882
2018-09-27	2,927	2,945	2,893	2,905	81,600	2,905
2018-09-26	2,878	2,956	2,874	2,948	112,000	2,948
2018-09-25	2,909	2,937	2,885	2,935	101,900	2,935
2018-09-21	2,900	2,934	2,885	2,899	133,700	2,899
2018-09-20	2,880	2,902	2,839	2,882	82,200	2,882
2018-09-19	2,861	2,876	2,833	2,859	87,600	2,859
2018-09-18	2,789	2,851	2,789	2,825	91,800	2,825
2018-09-14	2,783	2,796	2,761	2,777	81,400	2,777
2018-09-13	2,746	2,805	2,744	2,768	45,100	2,768
2018-09-12	2,788	2,790	2,732	2,756	55,800	2,756
2018-09-11	2,786	2,788	2,760	2,782	28,200	2,782
2018-09-10	2,749	2,798	2,745	2,786	46,500	2,786
2018-09-07	2,743	2,753	2,723	2,747	70,000	2,747
2018-09-06	2,759	2,797	2,755	2,767	59,000	2,767
2018-09-05	2,809	2,809	2,764	2,783	76,500	2,783
2018-09-04	2,827	2,827	2,785	2,786	55,700	2,786
2018-09-03	2,860	2,860	2,801	2,811	53,000	2,811
2018-08-31	2,846	2,882	2,843	2,866	42,800	2,866
2018-08-30	2,870	2,874	2,842	2,847	42,500	2,847
2018-08-29	2,835	2,875	2,835	2,861	90,500	2,861
2018-08-28	2,870	2,878	2,832	2,833	60,300	2,833
2018-08-27	2,871	2,893	2,860	2,860	77,300	2,860
2018-08-24	2,868	2,895	2,867	2,875	34,900	2,875
2018-08-23	2,839	2,867	2,825	2,840	55,400	2,840
2018-08-22	2,807	2,838	2,803	2,812	42,900	2,812
2018-08-21	2,831	2,837	2,803	2,817	45,300	2,817
2018-08-20	2,843	2,858	2,825	2,845	43,000	2,845
2018-08-17	2,799	2,858	2,772	2,842	68,800	2,842
2018-08-16	2,778	2,792	2,741	2,784	59,100	2,784
2018-08-15	2,850	2,866	2,764	2,785	60,500	2,785
2018-08-14	2,794	2,827	2,767	2,825	51,800	2,825
2018-08-13	2,805	2,811	2,755	2,771	60,100	2,771
2018-08-10	2,864	2,879	2,830	2,842	54,100	2,842
2018-08-09	2,904	2,911	2,869	2,879	34,400	2,879
2018-08-08	2,885	2,918	2,879	2,899	38,000	2,899
2018-08-07	2,904	2,904	2,840	2,885	53,500	2,885
2018-08-06	2,887	2,946	2,862	2,874	77,000	2,874
2018-08-03	3,000	3,010	2,934	2,937	58,800	2,937
2018-08-02	3,050	3,055	2,968	2,996	90,600	2,996
2018-08-01	2,916	3,050	2,888	3,035	255,700	3,035
2018-07-31	3,060	3,090	2,870	2,916	415,800	2,916
2018-07-30	3,020	3,075	3,015	3,060	148,100	3,060
2018-07-27	2,997	3,060	2,996	3,015	170,800	3,015
2018-07-26	2,950	2,987	2,950	2,968	74,700	2,968
2018-07-25	2,915	2,955	2,912	2,928	160,000	2,928
2018-07-24	2,860	2,920	2,831	2,907	223,100	2,907
2018-07-23	2,787	2,843	2,783	2,816	115,900	2,816
2018-07-20	2,754	2,773	2,736	2,753	29,200	2,753
2018-07-19	2,750	2,780	2,731	2,766	69,300	2,766
2018-07-18	2,713	2,732	2,708	2,717	42,300	2,717
2018-07-17	2,695	2,731	2,688	2,708	68,100	2,708
2018-07-13	2,714	2,716	2,691	2,696	84,900	2,696
2018-07-12	2,718	2,741	2,709	2,714	48,200	2,714
2018-07-11	2,710	2,719	2,687	2,711	95,200	2,711
2018-07-10	2,739	2,779	2,728	2,728	59,900	2,728
2018-07-09	2,738	2,755	2,722	2,739	41,700	2,739
2018-07-06	2,725	2,739	2,718	2,728	37,900	2,728
2018-07-05	2,760	2,760	2,707	2,717	69,700	2,717
2018-07-04	2,781	2,807	2,761	2,763	70,900	2,763
2018-07-03	2,830	2,830	2,792	2,808	87,900	2,808
2018-07-02	2,821	2,832	2,804	2,812	73,400	2,812
2018-06-29	2,825	2,847	2,818	2,824	46,000	2,824
2018-06-28	2,839	2,840	2,806	2,824	81,100	2,824
2018-06-27	2,867	2,867	2,827	2,834	50,300	2,834
2018-06-26	2,824	2,860	2,803	2,856	70,500	2,856
2018-06-25	2,889	2,894	2,841	2,850	103,600	2,850
2018-06-22	2,813	2,918	2,798	2,909	245,500	2,909
2018-06-21	2,872	2,877	2,816	2,822	131,400	2,822
2018-06-20	2,923	2,932	2,870	2,884	68,000	2,884
2018-06-19	2,931	2,968	2,913	2,913	40,900	2,913
2018-06-18	2,975	2,975	2,920	2,932	37,200	2,932
2018-06-15	2,968	2,990	2,955	2,984	120,900	2,984
2018-06-14	2,889	2,962	2,886	2,951	111,200	2,951
2018-06-13	2,850	2,897	2,850	2,888	69,600	2,888
2018-06-12	2,874	2,878	2,844	2,850	89,800	2,850
2018-06-11	2,875	2,875	2,840	2,851	94,300	2,851
2018-06-08	2,854	2,890	2,849	2,883	124,300	2,883
2018-06-07	2,896	2,904	2,866	2,873	43,300	2,873
2018-06-06	2,869	2,891	2,859	2,872	46,200	2,872
2018-06-05	2,905	2,905	2,857	2,883	44,600	2,883
2018-06-04	2,863	2,909	2,847	2,907	122,900	2,907
2018-06-01	2,830	2,847	2,802	2,836	87,800	2,836
2018-05-31	2,844	2,847	2,807	2,826	140,800	2,826
2018-05-30	2,863	2,872	2,823	2,838	111,500	2,838
2018-05-29	2,926	2,938	2,884	2,893	49,200	2,893
2018-05-28	2,909	2,910	2,889	2,907	47,100	2,907
2018-05-25	2,936	2,945	2,909	2,913	51,500	2,913
2018-05-24	2,979	2,979	2,937	2,948	49,400	2,948
2018-05-23	2,950	2,983	2,934	2,979	81,800	2,979
2018-05-22	2,973	2,975	2,954	2,958	49,000	2,958
2018-05-21	2,995	2,995	2,955	2,971	56,300	2,971
2018-05-18	3,035	3,035	2,997	3,005	42,900	3,005
2018-05-17	3,000	3,035	2,997	3,010	45,300	3,010
2018-05-16	2,976	3,015	2,958	3,010	53,400	3,010
2018-05-15	3,020	3,030	2,998	3,000	58,200	3,000
2018-05-14	2,951	3,025	2,948	3,010	74,800	3,010
2018-05-11	2,947	2,962	2,936	2,946	49,400	2,946
2018-05-10	2,964	2,978	2,946	2,947	33,800	2,947
2018-05-09	2,969	2,969	2,938	2,959	60,700	2,959
2018-05-08	2,970	3,010	2,958	2,969	92,300	2,969
2018-05-07	2,985	2,985	2,941	2,962	48,100	2,962
2018-05-02	3,000	3,000	2,971	2,985	22,100	2,985
2018-05-01	3,015	3,015	2,971	2,976	68,800	2,976
2018-04-27	3,035	3,050	3,015	3,040	54,600	3,040
2018-04-26	3,055	3,075	3,030	3,055	53,200	3,055
2018-04-25	3,025	3,075	3,025	3,055	57,800	3,055
2018-04-24	3,050	3,070	3,030	3,070	92,100	3,070
2018-04-23	2,986	3,040	2,986	3,025	75,200	3,025
2018-04-20	2,992	3,000	2,950	2,970	66,200	2,970
2018-04-19	3,015	3,035	2,986	2,995	77,200	2,995
2018-04-18	3,030	3,030	2,998	3,005	47,800	3,005
2018-04-17	3,045	3,045	3,020	3,025	46,500	3,025
2018-04-16	3,030	3,045	3,005	3,035	67,800	3,035
2018-04-13	2,998	3,030	2,998	3,010	79,000	3,010
2018-04-12	2,964	2,997	2,964	2,987	60,900	2,987
2018-04-11	2,950	2,995	2,934	2,980	89,600	2,980
2018-04-10	2,909	2,946	2,903	2,935	68,400	2,935
2018-04-09	2,894	2,942	2,894	2,918	46,500	2,918
2018-04-06	2,878	2,932	2,878	2,910	82,000	2,910
2018-04-05	2,887	2,936	2,876	2,907	107,400	2,907
2018-04-04	2,857	2,878	2,841	2,871	88,600	2,871
2018-04-03	2,835	2,854	2,806	2,839	83,800	2,839
2018-03-30	2,912	2,912	2,859	2,868	38,000	2,868
2018-03-29	2,906	2,928	2,853	2,886	47,400	2,886
2018-03-28	2,875	2,894	2,811	2,891	62,800	2,891
2018-03-27	2,863	2,933	2,853	2,933	114,700	2,933
2018-03-26	2,843	2,843	2,801	2,838	86,800	2,838
2018-03-23	2,885	2,888	2,843	2,852	139,600	2,852
2018-03-22	2,917	2,917	2,887	2,907	97,400	2,907
2018-03-20	2,914	2,949	2,912	2,920	56,500	2,920
2018-03-19	2,934	2,950	2,916	2,933	61,700	2,933
2018-03-16	2,986	2,991	2,945	2,955	68,200	2,955
2018-03-15	3,005	3,005	2,970	2,991	34,900	2,991
2018-03-14	2,998	3,025	2,998	3,010	48,400	3,010
2018-03-13	2,970	3,030	2,948	3,030	82,400	3,030
2018-03-12	2,925	2,989	2,911	2,989	82,200	2,989
2018-03-09	2,934	2,935	2,890	2,898	85,300	2,898
2018-03-08	2,930	2,950	2,893	2,905	75,400	2,905
2018-03-07	2,934	2,946	2,906	2,915	57,500	2,915
2018-03-06	2,935	2,953	2,932	2,944	52,800	2,944
2018-03-05	2,904	2,929	2,886	2,921	90,200	2,921
2018-03-02	2,906	2,923	2,901	2,906	94,200	2,906
2018-03-01	2,965	2,965	2,927	2,933	136,900	2,933
2018-02-28	3,005	3,010	2,974	2,974	106,800	2,974
2018-02-27	3,035	3,035	3,005	3,010	57,000	3,010
2018-02-26	3,025	3,030	3,015	3,020	44,300	3,020
2018-02-23	2,971	3,025	2,966	3,010	45,100	3,010
2018-02-22	3,000	3,000	2,971	2,974	52,000	2,974
2018-02-21	3,035	3,035	2,995	3,000	77,500	3,000
2018-02-20	3,025	3,045	3,010	3,035	45,000	3,035
2018-02-19	2,996	3,065	2,995	3,060	104,000	3,060
2018-02-16	2,958	2,975	2,946	2,958	49,500	2,958
2018-02-15	2,946	2,977	2,943	2,948	51,800	2,948
2018-02-14	2,962	2,974	2,927	2,932	83,000	2,932
2018-02-13	3,010	3,020	2,950	2,958	101,300	2,958
2018-02-09	2,965	2,990	2,946	2,990	152,600	2,990
2018-02-08	3,010	3,030	2,997	3,015	91,900	3,015
2018-02-07	3,090	3,125	3,010	3,010	162,400	3,010
2018-02-06	3,070	3,100	2,973	3,030	212,800	3,030
2018-02-05	3,145	3,145	3,075	3,105	136,900	3,105
2018-02-02	3,185	3,205	3,170	3,190	86,200	3,190
2018-02-01	3,140	3,235	3,135	3,190	182,100	3,190
2018-01-31	3,095	3,160	3,085	3,105	187,800	3,105
2018-01-30	3,100	3,105	3,065	3,070	89,400	3,070
2018-01-29	3,080	3,100	3,070	3,090	62,800	3,090
2018-01-26	3,115	3,115	3,080	3,095	101,900	3,095
2018-01-25	3,090	3,120	3,065	3,115	137,900	3,115
2018-01-24	3,115	3,125	3,090	3,120	58,500	3,120
2018-01-23	3,095	3,130	3,080	3,115	98,500	3,115
2018-01-22	3,100	3,105	3,070	3,085	83,200	3,085
2018-01-19	3,080	3,100	3,075	3,090	72,500	3,090
2018-01-18	3,160	3,160	3,080	3,080	95,300	3,080
2018-01-17	3,145	3,145	3,100	3,120	91,700	3,120
2018-01-16	3,210	3,210	3,165	3,165	77,400	3,165
2018-01-15	3,250	3,255	3,215	3,220	81,300	3,220
2018-01-12	3,245	3,270	3,220	3,235	83,600	3,235
2018-01-11	3,235	3,270	3,215	3,270	98,000	3,270
2018-01-10	3,210	3,265	3,205	3,260	153,100	3,260
2018-01-09	3,190	3,220	3,185	3,210	214,600	3,210
2018-01-05	3,170	3,185	3,150	3,170	104,500	3,170
2018-01-04	3,075	3,165	3,070	3,165	163,800	3,165

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8367 (株)南都銀行 の時系列データ [2018年度]

8367 (株)南都銀行の時系列データ [2018年度]