8367 (株)南都銀行の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,787	2,822	2,765	2,783	32,800	2,783
2019-12-27	2,787	2,825	2,779	2,818	62,800	2,818
2019-12-26	2,741	2,773	2,741	2,769	35,800	2,769
2019-12-25	2,760	2,771	2,739	2,741	35,600	2,741
2019-12-24	2,799	2,805	2,772	2,777	25,600	2,777
2019-12-23	2,830	2,830	2,778	2,799	33,800	2,799
2019-12-20	2,800	2,847	2,800	2,815	62,000	2,815
2019-12-19	2,764	2,815	2,763	2,794	43,400	2,794
2019-12-18	2,808	2,813	2,769	2,773	43,900	2,773
2019-12-17	2,800	2,830	2,786	2,826	54,100	2,826
2019-12-16	2,771	2,796	2,761	2,776	47,300	2,776
2019-12-13	2,750	2,803	2,747	2,779	142,300	2,779
2019-12-12	2,744	2,744	2,699	2,700	49,500	2,700
2019-12-11	2,749	2,771	2,713	2,731	33,500	2,731
2019-12-10	2,766	2,775	2,737	2,743	36,700	2,743
2019-12-09	2,761	2,761	2,727	2,758	32,000	2,758
2019-12-06	2,706	2,735	2,704	2,730	39,800	2,730
2019-12-05	2,730	2,730	2,684	2,706	37,400	2,706
2019-12-04	2,685	2,714	2,646	2,710	43,100	2,710
2019-12-03	2,750	2,750	2,690	2,705	70,400	2,705
2019-12-02	2,787	2,798	2,750	2,763	44,600	2,763
2019-11-29	2,738	2,772	2,737	2,771	42,900	2,771
2019-11-28	2,714	2,733	2,709	2,732	51,400	2,732
2019-11-27	2,711	2,723	2,693	2,723	51,400	2,723
2019-11-26	2,735	2,735	2,696	2,720	48,300	2,720
2019-11-25	2,740	2,751	2,712	2,725	20,200	2,725
2019-11-22	2,757	2,772	2,726	2,729	60,600	2,729
2019-11-21	2,762	2,771	2,706	2,753	44,800	2,753
2019-11-20	2,791	2,798	2,750	2,765	34,000	2,765
2019-11-19	2,829	2,830	2,798	2,810	37,100	2,810
2019-11-18	2,794	2,816	2,787	2,816	49,500	2,816
2019-11-15	2,745	2,807	2,719	2,791	70,200	2,791
2019-11-14	2,786	2,786	2,716	2,733	40,300	2,733
2019-11-13	2,810	2,810	2,790	2,794	34,900	2,794
2019-11-12	2,797	2,814	2,756	2,810	48,900	2,810
2019-11-11	2,810	2,818	2,741	2,791	73,100	2,791
2019-11-08	2,850	2,859	2,780	2,811	81,200	2,811
2019-11-07	2,799	2,822	2,788	2,822	65,900	2,822
2019-11-06	2,781	2,799	2,761	2,799	54,400	2,799
2019-11-05	2,787	2,792	2,749	2,759	115,700	2,759
2019-11-01	2,732	2,777	2,724	2,761	81,900	2,761
2019-10-31	2,707	2,766	2,681	2,764	132,800	2,764
2019-10-30	2,690	2,720	2,670	2,720	325,000	2,720
2019-10-29	2,688	2,709	2,670	2,682	85,800	2,682
2019-10-28	2,660	2,680	2,643	2,663	67,700	2,663
2019-10-25	2,638	2,656	2,622	2,651	46,100	2,651
2019-10-24	2,612	2,652	2,612	2,638	83,500	2,638
2019-10-23	2,567	2,595	2,542	2,593	82,400	2,593
2019-10-21	2,532	2,555	2,531	2,543	29,200	2,543
2019-10-18	2,540	2,566	2,518	2,523	40,500	2,523
2019-10-17	2,593	2,593	2,529	2,529	64,800	2,529
2019-10-16	2,602	2,655	2,576	2,581	100,700	2,581
2019-10-15	2,580	2,604	2,563	2,565	79,200	2,565
2019-10-11	2,543	2,552	2,512	2,528	48,000	2,528
2019-10-10	2,528	2,528	2,494	2,512	51,800	2,512
2019-10-09	2,502	2,548	2,502	2,539	44,000	2,539
2019-10-08	2,500	2,541	2,498	2,540	68,500	2,540
2019-10-07	2,497	2,499	2,475	2,497	52,400	2,497
2019-10-04	2,476	2,504	2,469	2,498	51,900	2,498
2019-10-03	2,535	2,535	2,493	2,508	65,200	2,508
2019-10-02	2,557	2,597	2,535	2,591	55,900	2,591
2019-10-01	2,518	2,580	2,518	2,567	43,100	2,567
2019-09-30	2,506	2,539	2,494	2,526	51,600	2,526
2019-09-27	2,563	2,563	2,502	2,538	67,200	2,538
2019-09-26	2,600	2,634	2,578	2,594	104,500	2,594
2019-09-25	2,575	2,582	2,556	2,571	46,100	2,571
2019-09-24	2,556	2,596	2,555	2,575	71,300	2,575
2019-09-20	2,526	2,561	2,498	2,558	88,900	2,558
2019-09-19	2,476	2,521	2,476	2,491	61,500	2,491
2019-09-18	2,527	2,527	2,460	2,484	58,300	2,484
2019-09-17	2,501	2,537	2,485	2,527	77,300	2,527
2019-09-13	2,495	2,509	2,456	2,498	136,800	2,498
2019-09-12	2,468	2,500	2,449	2,480	119,800	2,480
2019-09-11	2,401	2,466	2,401	2,458	97,400	2,458
2019-09-10	2,271	2,357	2,270	2,351	73,200	2,351
2019-09-09	2,235	2,254	2,225	2,250	57,000	2,250
2019-09-06	2,231	2,250	2,228	2,247	34,900	2,247
2019-09-05	2,185	2,231	2,175	2,218	60,500	2,218
2019-09-04	2,192	2,192	2,158	2,166	48,600	2,166
2019-09-03	2,228	2,256	2,211	2,211	53,000	2,211
2019-09-02	2,241	2,261	2,228	2,228	34,200	2,228
2019-08-30	2,212	2,272	2,204	2,268	56,600	2,268
2019-08-29	2,176	2,183	2,151	2,179	28,300	2,179
2019-08-28	2,169	2,176	2,154	2,170	34,000	2,170
2019-08-27	2,186	2,201	2,160	2,169	27,200	2,169
2019-08-26	2,149	2,182	2,149	2,177	42,000	2,177
2019-08-23	2,198	2,231	2,198	2,226	15,600	2,226
2019-08-22	2,229	2,229	2,196	2,207	44,800	2,207
2019-08-21	2,174	2,213	2,170	2,208	28,800	2,208
2019-08-20	2,234	2,234	2,214	2,222	21,700	2,222
2019-08-19	2,234	2,262	2,216	2,224	32,500	2,224
2019-08-16	2,193	2,225	2,170	2,222	48,900	2,222
2019-08-15	2,170	2,200	2,151	2,197	33,300	2,197
2019-08-14	2,220	2,245	2,202	2,220	43,300	2,220
2019-08-13	2,170	2,191	2,150	2,188	58,100	2,188
2019-08-09	2,221	2,233	2,202	2,219	44,800	2,219
2019-08-08	2,196	2,213	2,181	2,201	32,600	2,201
2019-08-07	2,187	2,241	2,187	2,207	52,700	2,207
2019-08-06	2,149	2,225	2,143	2,219	66,000	2,219
2019-08-05	2,240	2,253	2,202	2,222	91,200	2,222
2019-08-02	2,301	2,302	2,208	2,220	88,300	2,220
2019-08-01	2,344	2,354	2,322	2,341	36,100	2,341
2019-07-31	2,351	2,365	2,323	2,344	40,700	2,344
2019-07-30	2,365	2,376	2,325	2,375	82,700	2,375
2019-07-29	2,369	2,369	2,347	2,365	33,900	2,365
2019-07-26	2,338	2,366	2,333	2,366	30,100	2,366
2019-07-25	2,329	2,368	2,325	2,356	35,400	2,356
2019-07-24	2,330	2,330	2,289	2,324	77,800	2,324
2019-07-23	2,317	2,344	2,317	2,326	62,400	2,326
2019-07-22	2,348	2,348	2,318	2,331	33,500	2,331
2019-07-19	2,282	2,360	2,280	2,343	56,400	2,343
2019-07-18	2,378	2,378	2,287	2,296	85,400	2,296
2019-07-17	2,400	2,410	2,375	2,387	71,500	2,387
2019-07-16	2,393	2,421	2,384	2,412	91,400	2,412
2019-07-12	2,378	2,383	2,362	2,380	31,500	2,380
2019-07-11	2,346	2,378	2,342	2,378	46,600	2,378
2019-07-10	2,334	2,348	2,322	2,345	51,700	2,345
2019-07-09	2,358	2,382	2,343	2,356	56,400	2,356
2019-07-08	2,374	2,403	2,352	2,357	57,100	2,357
2019-07-05	2,374	2,375	2,346	2,357	47,000	2,357
2019-07-04	2,360	2,368	2,354	2,362	43,400	2,362
2019-07-03	2,328	2,360	2,288	2,360	73,100	2,360
2019-07-02	2,376	2,376	2,351	2,354	69,700	2,354
2019-07-01	2,378	2,387	2,348	2,376	73,200	2,376
2019-06-28	2,293	2,338	2,281	2,338	97,300	2,338
2019-06-27	2,233	2,294	2,233	2,294	59,500	2,294
2019-06-26	2,214	2,241	2,214	2,221	45,100	2,221
2019-06-25	2,244	2,268	2,235	2,248	48,200	2,248
2019-06-24	2,241	2,250	2,226	2,244	68,100	2,244
2019-06-21	2,331	2,331	2,232	2,239	162,500	2,239
2019-06-20	2,356	2,362	2,335	2,338	38,800	2,338
2019-06-19	2,330	2,357	2,312	2,353	51,600	2,353
2019-06-18	2,300	2,334	2,298	2,314	60,900	2,314
2019-06-17	2,298	2,307	2,286	2,300	46,300	2,300
2019-06-14	2,327	2,327	2,298	2,308	77,700	2,308
2019-06-13	2,325	2,341	2,310	2,326	67,100	2,326
2019-06-12	2,369	2,369	2,333	2,357	54,100	2,357
2019-06-11	2,388	2,390	2,358	2,369	53,500	2,369
2019-06-10	2,369	2,386	2,358	2,379	88,900	2,379
2019-06-07	2,293	2,380	2,271	2,377	194,500	2,377
2019-06-06	2,285	2,313	2,278	2,279	70,500	2,279
2019-06-05	2,255	2,302	2,255	2,301	144,200	2,301
2019-06-04	2,168	2,214	2,166	2,213	114,100	2,213
2019-06-03	2,146	2,162	2,126	2,160	56,700	2,160
2019-05-31	2,168	2,185	2,145	2,175	47,900	2,175
2019-05-30	2,108	2,187	2,103	2,178	88,800	2,178
2019-05-29	2,084	2,131	2,072	2,129	89,300	2,129
2019-05-28	2,092	2,109	2,077	2,109	97,400	2,109
2019-05-27	2,107	2,123	2,081	2,088	43,600	2,088
2019-05-24	2,056	2,109	2,037	2,109	51,900	2,109
2019-05-23	2,081	2,088	2,056	2,072	49,500	2,072
2019-05-22	2,056	2,091	2,050	2,086	84,000	2,086
2019-05-21	2,004	2,049	2,004	2,047	59,500	2,047
2019-05-20	2,014	2,035	1,998	2,015	56,000	2,015
2019-05-17	2,001	2,029	1,982	2,014	53,100	2,014
2019-05-16	1,985	1,995	1,959	1,979	79,700	1,979
2019-05-15	1,997	2,006	1,967	1,991	84,100	1,991
2019-05-14	1,962	1,999	1,942	1,996	73,800	1,996
2019-05-13	1,975	2,028	1,955	2,009	95,300	2,009
2019-05-10	1,999	2,018	1,976	1,985	96,100	1,985
2019-05-09	2,020	2,020	2,000	2,002	90,500	2,002
2019-05-08	2,035	2,039	2,021	2,030	100,100	2,030
2019-05-07	2,073	2,089	2,039	2,048	98,100	2,048
2019-04-26	2,082	2,088	2,053	2,080	99,300	2,080
2019-04-25	2,058	2,135	2,033	2,104	516,800	2,104
2019-04-24	2,127	2,131	2,058	2,063	199,800	2,063
2019-04-23	2,154	2,192	2,123	2,141	209,300	2,141
2019-04-22	2,143	2,175	2,122	2,172	105,900	2,172
2019-04-19	2,120	2,153	2,117	2,143	145,200	2,143
2019-04-18	2,129	2,143	2,091	2,103	110,200	2,103
2019-04-17	2,122	2,151	2,120	2,124	103,700	2,124
2019-04-16	2,109	2,140	2,104	2,132	72,000	2,132
2019-04-15	2,083	2,148	2,083	2,126	187,300	2,126
2019-04-12	2,136	2,151	2,121	2,129	111,200	2,129
2019-04-11	2,125	2,155	2,108	2,149	152,400	2,149
2019-04-10	2,131	2,180	2,130	2,173	101,500	2,173
2019-04-09	2,141	2,177	2,130	2,169	125,700	2,169
2019-04-08	2,165	2,192	2,147	2,169	153,600	2,169
2019-04-05	2,140	2,170	2,129	2,157	62,400	2,157
2019-04-04	2,154	2,156	2,127	2,131	56,200	2,131
2019-04-03	2,133	2,157	2,120	2,150	52,000	2,150
2019-04-02	2,162	2,167	2,135	2,143	50,700	2,143
2019-04-01	2,103	2,148	2,099	2,129	67,100	2,129
2019-03-29	2,110	2,115	2,073	2,073	52,000	2,073
2019-03-28	2,131	2,162	2,081	2,100	69,100	2,100
2019-03-27	2,188	2,194	2,140	2,153	82,600	2,153
2019-03-26	2,166	2,229	2,165	2,229	105,400	2,229
2019-03-25	2,161	2,164	2,119	2,147	80,600	2,147
2019-03-22	2,185	2,196	2,154	2,192	73,500	2,192
2019-03-20	2,159	2,178	2,144	2,173	58,200	2,173
2019-03-19	2,183	2,188	2,149	2,152	46,200	2,152
2019-03-18	2,165	2,187	2,146	2,183	73,800	2,183
2019-03-15	2,136	2,167	2,136	2,140	90,100	2,140
2019-03-14	2,095	2,126	2,089	2,114	54,000	2,114
2019-03-13	2,081	2,108	2,073	2,083	30,700	2,083
2019-03-12	2,057	2,110	2,049	2,100	68,100	2,100
2019-03-11	2,045	2,052	2,020	2,035	49,800	2,035
2019-03-08	2,108	2,116	2,039	2,043	151,200	2,043
2019-03-07	2,121	2,142	2,112	2,134	102,600	2,134
2019-03-06	2,159	2,161	2,131	2,148	125,500	2,148
2019-03-05	2,155	2,201	2,140	2,199	61,100	2,199
2019-03-04	2,157	2,174	2,124	2,169	77,400	2,169
2019-03-01	2,145	2,162	2,126	2,128	52,000	2,128
2019-02-28	2,134	2,152	2,124	2,140	44,200	2,140
2019-02-27	2,157	2,173	2,113	2,121	86,100	2,121
2019-02-26	2,157	2,162	2,129	2,146	44,700	2,146
2019-02-25	2,209	2,210	2,145	2,150	95,000	2,150
2019-02-22	2,219	2,229	2,187	2,190	72,400	2,190
2019-02-21	2,250	2,250	2,217	2,245	35,900	2,245
2019-02-20	2,257	2,287	2,219	2,234	55,800	2,234
2019-02-19	2,238	2,258	2,238	2,251	33,200	2,251
2019-02-18	2,235	2,267	2,226	2,233	63,800	2,233
2019-02-15	2,132	2,183	2,106	2,182	70,000	2,182
2019-02-14	2,127	2,150	2,122	2,147	42,600	2,147
2019-02-13	2,194	2,207	2,136	2,144	89,400	2,144
2019-02-12	2,116	2,174	2,054	2,174	177,800	2,174
2019-02-08	2,151	2,151	2,115	2,143	54,300	2,143
2019-02-07	2,205	2,205	2,168	2,184	45,000	2,184
2019-02-06	2,237	2,246	2,212	2,215	34,100	2,215
2019-02-05	2,218	2,234	2,213	2,227	28,300	2,227
2019-02-04	2,186	2,236	2,184	2,233	59,000	2,233
2019-02-01	2,208	2,208	2,169	2,169	54,400	2,169
2019-01-31	2,206	2,242	2,203	2,221	80,900	2,221
2019-01-30	2,220	2,226	2,180	2,180	59,500	2,180
2019-01-29	2,209	2,227	2,193	2,220	60,100	2,220
2019-01-28	2,253	2,263	2,212	2,212	53,000	2,212
2019-01-25	2,258	2,287	2,249	2,261	51,300	2,261
2019-01-24	2,244	2,283	2,244	2,274	35,700	2,274
2019-01-23	2,233	2,271	2,232	2,245	36,800	2,245
2019-01-22	2,300	2,300	2,243	2,261	38,400	2,261
2019-01-21	2,284	2,311	2,274	2,285	60,600	2,285
2019-01-18	2,250	2,270	2,235	2,254	61,700	2,254
2019-01-17	2,246	2,272	2,219	2,236	50,200	2,236
2019-01-16	2,259	2,259	2,219	2,223	42,100	2,223
2019-01-15	2,220	2,275	2,214	2,266	44,400	2,266
2019-01-11	2,280	2,283	2,235	2,255	48,800	2,255
2019-01-10	2,229	2,264	2,221	2,250	44,800	2,250
2019-01-09	2,252	2,272	2,238	2,253	79,100	2,253
2019-01-08	2,198	2,244	2,195	2,236	67,200	2,236
2019-01-07	2,232	2,249	2,172	2,174	66,200	2,174
2019-01-04	2,100	2,188	2,097	2,182	80,500	2,182

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 [2019年度]

8367 (株)南都銀行の時系列データ [2019年度]