8367 (株)南都銀行の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,764	1,766	1,738	1,742	83,200	1,742
2020-12-29	1,738	1,769	1,732	1,769	73,000	1,769
2020-12-28	1,746	1,755	1,726	1,736	121,000	1,736
2020-12-25	1,756	1,768	1,741	1,752	63,000	1,752
2020-12-24	1,743	1,757	1,734	1,750	77,700	1,750
2020-12-23	1,762	1,762	1,731	1,742	141,800	1,742
2020-12-22	1,789	1,792	1,765	1,781	105,900	1,781
2020-12-21	1,808	1,821	1,787	1,805	88,200	1,805
2020-12-18	1,804	1,821	1,794	1,812	109,400	1,812
2020-12-17	1,819	1,821	1,801	1,811	100,100	1,811
2020-12-16	1,840	1,840	1,818	1,822	57,900	1,822
2020-12-15	1,833	1,833	1,807	1,831	91,900	1,831
2020-12-14	1,838	1,854	1,832	1,837	63,400	1,837
2020-12-11	1,842	1,850	1,813	1,841	138,600	1,841
2020-12-10	1,868	1,881	1,850	1,850	59,100	1,850
2020-12-09	1,850	1,876	1,848	1,868	68,000	1,868
2020-12-08	1,865	1,877	1,850	1,860	58,800	1,860
2020-12-07	1,915	1,915	1,868	1,878	90,100	1,878
2020-12-04	1,883	1,907	1,866	1,905	76,100	1,905
2020-12-03	1,883	1,909	1,866	1,899	70,000	1,899
2020-12-02	1,896	1,898	1,866	1,875	114,200	1,875
2020-12-01	1,876	1,888	1,852	1,879	84,400	1,879
2020-11-30	1,931	1,935	1,852	1,871	125,200	1,871
2020-11-27	1,937	1,974	1,927	1,949	92,800	1,949
2020-11-26	1,922	1,948	1,898	1,931	71,300	1,931
2020-11-25	1,980	1,980	1,920	1,923	94,500	1,923
2020-11-24	1,969	1,982	1,943	1,943	75,400	1,943
2020-11-20	1,915	1,949	1,915	1,944	42,700	1,944
2020-11-19	1,927	1,928	1,914	1,915	44,000	1,915
2020-11-18	1,940	1,943	1,920	1,936	39,000	1,936
2020-11-17	1,937	1,959	1,928	1,953	64,900	1,953
2020-11-16	1,976	2,003	1,955	1,957	73,900	1,957
2020-11-13	1,968	1,973	1,934	1,949	78,700	1,949
2020-11-12	1,989	1,995	1,946	1,959	67,200	1,959
2020-11-11	1,997	2,018	1,937	1,958	108,000	1,958
2020-11-10	1,994	2,019	1,923	1,957	137,500	1,957
2020-11-09	1,950	1,953	1,911	1,929	50,200	1,929
2020-11-06	1,937	1,946	1,901	1,937	64,100	1,937
2020-11-05	1,892	1,946	1,861	1,937	129,300	1,937
2020-11-04	1,936	1,943	1,883	1,883	42,900	1,883
2020-11-02	1,863	1,910	1,863	1,907	73,100	1,907
2020-10-30	1,872	1,873	1,839	1,848	44,700	1,848
2020-10-29	1,862	1,890	1,859	1,875	31,900	1,875
2020-10-28	1,888	1,889	1,851	1,873	64,300	1,873
2020-10-27	1,906	1,918	1,886	1,898	43,100	1,898
2020-10-26	1,889	1,905	1,889	1,903	23,100	1,903
2020-10-23	1,903	1,919	1,891	1,904	36,600	1,904
2020-10-22	1,914	1,914	1,899	1,902	35,300	1,902
2020-10-21	1,920	1,944	1,919	1,930	43,400	1,930
2020-10-20	1,941	1,941	1,899	1,914	43,900	1,914
2020-10-19	1,947	1,965	1,942	1,942	41,600	1,942
2020-10-16	1,950	1,950	1,928	1,932	29,900	1,932
2020-10-15	1,945	1,959	1,933	1,940	30,200	1,940
2020-10-14	1,952	1,970	1,943	1,960	36,900	1,960
2020-10-13	1,978	1,984	1,950	1,974	27,600	1,974
2020-10-12	1,976	1,981	1,948	1,978	27,600	1,978
2020-10-09	2,010	2,010	1,949	1,975	60,900	1,975
2020-10-08	1,992	2,016	1,980	2,004	44,000	2,004
2020-10-07	2,015	2,015	1,973	1,976	56,400	1,976
2020-10-06	2,012	2,039	1,978	2,020	38,800	2,020
2020-10-05	1,980	2,022	1,966	2,000	67,100	2,000
2020-10-02	1,970	1,980	1,935	1,942	60,900	1,942
2020-09-30	2,022	2,022	1,945	1,945	62,600	1,945
2020-09-29	2,052	2,056	2,010	2,029	74,000	2,029
2020-09-28	2,071	2,101	2,055	2,092	102,900	2,092
2020-09-25	2,024	2,052	2,005	2,049	77,700	2,049
2020-09-24	2,017	2,021	1,991	2,008	70,300	2,008
2020-09-23	2,053	2,061	2,018	2,021	78,700	2,021
2020-09-18	2,060	2,118	2,055	2,103	111,300	2,103
2020-09-17	2,025	2,053	2,025	2,039	48,300	2,039
2020-09-16	2,023	2,030	1,992	2,014	53,500	2,014
2020-09-15	2,000	2,034	1,985	2,031	94,300	2,031
2020-09-14	1,938	1,981	1,938	1,981	45,100	1,981
2020-09-11	1,900	1,943	1,891	1,938	92,300	1,938
2020-09-10	1,910	1,920	1,892	1,908	53,100	1,908
2020-09-09	1,927	1,927	1,893	1,905	89,400	1,905
2020-09-08	1,949	1,969	1,925	1,964	53,100	1,964
2020-09-07	1,937	1,966	1,934	1,951	62,300	1,951
2020-09-04	1,900	1,939	1,893	1,935	83,100	1,935
2020-09-03	1,957	1,957	1,910	1,913	56,900	1,913
2020-09-02	1,931	1,936	1,904	1,936	47,700	1,936
2020-09-01	1,943	1,952	1,912	1,926	59,600	1,926
2020-08-31	1,987	2,027	1,960	1,961	57,800	1,961
2020-08-28	1,969	2,024	1,952	1,979	91,500	1,979
2020-08-27	1,969	1,969	1,940	1,957	24,600	1,957
2020-08-26	1,985	1,985	1,942	1,975	39,400	1,975
2020-08-25	1,979	1,999	1,972	1,994	40,100	1,994
2020-08-24	1,969	1,975	1,942	1,951	34,300	1,951
2020-08-21	1,986	1,988	1,954	1,961	36,600	1,961
2020-08-20	1,989	2,001	1,967	1,982	28,300	1,982
2020-08-19	2,005	2,005	1,976	1,992	46,900	1,992
2020-08-18	2,005	2,035	2,005	2,010	61,800	2,010
2020-08-17	2,034	2,038	1,995	2,002	36,100	2,002
2020-08-14	2,069	2,070	2,032	2,034	38,300	2,034
2020-08-13	2,055	2,060	2,015	2,060	63,400	2,060
2020-08-12	2,022	2,046	2,003	2,030	70,100	2,030
2020-08-11	1,919	2,022	1,919	2,022	54,400	2,022
2020-08-07	1,900	1,927	1,900	1,906	38,100	1,906
2020-08-06	1,951	1,963	1,908	1,919	28,000	1,919
2020-08-05	1,950	1,961	1,912	1,955	32,100	1,955
2020-08-04	1,958	2,022	1,951	1,980	45,300	1,980
2020-08-03	1,882	1,925	1,882	1,918	36,700	1,918
2020-07-31	1,952	1,956	1,893	1,895	42,500	1,895
2020-07-30	2,013	2,013	1,953	1,967	63,400	1,967
2020-07-29	2,029	2,029	2,007	2,007	29,400	2,007
2020-07-28	2,052	2,052	2,024	2,037	32,300	2,037
2020-07-27	2,046	2,065	2,026	2,058	45,200	2,058
2020-07-22	2,146	2,146	2,068	2,068	38,900	2,068
2020-07-21	2,067	2,101	2,045	2,096	46,900	2,096
2020-07-20	2,046	2,066	2,016	2,062	24,600	2,062
2020-07-17	2,038	2,064	2,020	2,047	47,300	2,047
2020-07-16	2,079	2,097	2,071	2,072	38,700	2,072
2020-07-15	2,040	2,079	2,033	2,072	44,000	2,072
2020-07-14	2,045	2,049	2,021	2,035	35,700	2,035
2020-07-13	2,013	2,048	1,996	2,048	41,100	2,048
2020-07-10	2,003	2,004	1,973	1,973	65,600	1,973
2020-07-09	2,021	2,039	2,003	2,023	40,700	2,023
2020-07-08	2,056	2,062	2,015	2,015	40,900	2,015
2020-07-07	2,129	2,129	2,051	2,069	43,600	2,069
2020-07-06	2,088	2,145	2,088	2,126	34,300	2,126
2020-07-03	2,085	2,105	2,047	2,078	29,800	2,078
2020-07-02	2,048	2,097	2,047	2,078	53,200	2,078
2020-07-01	2,090	2,090	2,020	2,031	57,200	2,031
2020-06-30	2,166	2,166	2,092	2,092	44,200	2,092
2020-06-29	2,075	2,127	2,050	2,116	48,800	2,116
2020-06-26	2,089	2,098	2,065	2,092	101,100	2,092
2020-06-25	2,103	2,103	2,045	2,069	55,600	2,069
2020-06-24	2,163	2,163	2,121	2,123	27,900	2,123
2020-06-23	2,196	2,197	2,155	2,180	33,200	2,180
2020-06-22	2,180	2,203	2,175	2,191	23,800	2,191
2020-06-19	2,214	2,221	2,171	2,195	64,500	2,195
2020-06-18	2,183	2,204	2,145	2,198	37,200	2,198
2020-06-17	2,201	2,216	2,182	2,196	51,000	2,196
2020-06-16	2,147	2,196	2,123	2,191	63,100	2,191
2020-06-15	2,144	2,146	2,092	2,092	57,400	2,092
2020-06-12	2,156	2,177	2,132	2,144	82,800	2,144
2020-06-11	2,209	2,223	2,183	2,206	52,500	2,206
2020-06-10	2,268	2,274	2,224	2,241	48,900	2,241
2020-06-09	2,292	2,303	2,251	2,274	43,400	2,274
2020-06-08	2,248	2,298	2,245	2,296	46,700	2,296
2020-06-05	2,247	2,268	2,230	2,248	41,900	2,248
2020-06-04	2,260	2,260	2,222	2,247	47,900	2,247
2020-06-03	2,276	2,277	2,213	2,234	54,500	2,234
2020-06-02	2,222	2,260	2,213	2,244	44,700	2,244
2020-06-01	2,228	2,235	2,179	2,207	51,500	2,207
2020-05-29	2,317	2,340	2,241	2,251	83,700	2,251
2020-05-28	2,260	2,328	2,240	2,326	86,500	2,326
2020-05-27	2,215	2,265	2,161	2,242	81,200	2,242
2020-05-26	2,195	2,204	2,145	2,180	61,300	2,180
2020-05-25	2,189	2,214	2,173	2,189	20,300	2,189
2020-05-22	2,224	2,224	2,178	2,196	36,900	2,196
2020-05-21	2,228	2,228	2,199	2,227	31,800	2,227
2020-05-20	2,235	2,235	2,187	2,224	50,200	2,224
2020-05-19	2,238	2,252	2,161	2,218	41,100	2,218
2020-05-18	2,201	2,201	2,163	2,193	30,100	2,193
2020-05-15	2,175	2,212	2,167	2,209	31,000	2,209
2020-05-14	2,201	2,235	2,158	2,158	26,000	2,158
2020-05-13	2,177	2,217	2,129	2,209	47,000	2,209
2020-05-12	2,235	2,235	2,198	2,210	25,600	2,210
2020-05-11	2,243	2,262	2,218	2,225	30,500	2,225
2020-05-08	2,200	2,250	2,200	2,233	33,400	2,233
2020-05-07	2,211	2,214	2,166	2,187	56,400	2,187
2020-05-01	2,243	2,253	2,213	2,245	36,500	2,245
2020-04-30	2,350	2,350	2,262	2,262	71,300	2,262
2020-04-28	2,306	2,331	2,282	2,319	57,200	2,319
2020-04-27	2,278	2,309	2,233	2,299	77,100	2,299
2020-04-24	2,267	2,310	2,244	2,281	65,000	2,281
2020-04-23	2,234	2,270	2,213	2,269	66,900	2,269
2020-04-22	2,211	2,272	2,190	2,225	105,300	2,225
2020-04-21	2,116	2,193	2,092	2,192	75,900	2,192
2020-04-20	2,115	2,141	2,082	2,102	39,600	2,102
2020-04-17	2,167	2,169	2,112	2,117	52,700	2,117
2020-04-16	2,062	2,104	2,018	2,104	66,900	2,104
2020-04-15	2,107	2,116	2,063	2,080	71,000	2,080
2020-04-14	2,106	2,130	2,089	2,115	55,000	2,115
2020-04-13	2,176	2,179	2,124	2,136	25,500	2,136
2020-04-10	2,111	2,176	2,087	2,176	35,300	2,176
2020-04-09	2,142	2,156	2,058	2,093	54,200	2,093
2020-04-08	2,111	2,163	2,093	2,138	49,700	2,138
2020-04-07	2,091	2,110	2,040	2,109	35,900	2,109
2020-04-06	1,956	2,080	1,950	2,061	51,100	2,061
2020-04-03	2,000	2,100	1,974	1,993	42,700	1,993
2020-04-02	2,091	2,091	1,992	2,024	53,400	2,024
2020-04-01	2,195	2,234	2,093	2,113	57,000	2,113
2020-03-31	2,343	2,367	2,198	2,230	96,100	2,230
2020-03-30	2,208	2,345	2,201	2,339	151,000	2,339
2020-03-27	2,199	2,293	2,154	2,274	122,100	2,274
2020-03-26	2,035	2,125	1,999	2,114	101,900	2,114
2020-03-25	2,072	2,072	1,994	2,042	95,200	2,042
2020-03-24	2,076	2,083	1,949	2,011	100,900	2,011
2020-03-23	1,989	2,050	1,852	1,991	112,600	1,991
2020-03-19	1,855	1,959	1,843	1,951	130,600	1,951
2020-03-18	1,850	1,886	1,803	1,813	141,700	1,813
2020-03-17	1,694	1,859	1,657	1,843	183,900	1,843
2020-03-16	1,725	1,812	1,722	1,731	123,800	1,731
2020-03-13	1,737	1,774	1,667	1,717	146,600	1,717
2020-03-12	1,900	1,900	1,836	1,857	102,600	1,857
2020-03-11	1,950	1,996	1,943	1,943	94,200	1,943
2020-03-10	1,903	1,979	1,854	1,967	91,600	1,967
2020-03-09	2,010	2,038	1,935	1,943	115,400	1,943
2020-03-06	2,111	2,123	2,089	2,099	95,100	2,099
2020-03-05	2,155	2,205	2,152	2,161	68,600	2,161
2020-03-04	2,135	2,169	2,125	2,145	65,200	2,145
2020-03-03	2,226	2,226	2,161	2,172	87,900	2,172
2020-03-02	2,140	2,203	2,119	2,189	71,300	2,189
2020-02-28	2,176	2,185	2,117	2,150	83,900	2,150
2020-02-27	2,281	2,281	2,230	2,232	61,500	2,232
2020-02-26	2,256	2,307	2,244	2,299	117,500	2,299
2020-02-25	2,379	2,380	2,301	2,327	124,300	2,327
2020-02-21	2,464	2,502	2,464	2,475	30,000	2,475
2020-02-20	2,485	2,518	2,463	2,475	24,400	2,475
2020-02-19	2,512	2,517	2,478	2,483	28,000	2,483
2020-02-18	2,544	2,544	2,492	2,512	30,900	2,512
2020-02-17	2,550	2,555	2,514	2,549	21,700	2,549
2020-02-14	2,561	2,566	2,515	2,564	41,000	2,564
2020-02-13	2,587	2,587	2,551	2,570	27,600	2,570
2020-02-12	2,596	2,600	2,573	2,595	27,900	2,595
2020-02-10	2,636	2,636	2,591	2,609	38,400	2,609
2020-02-07	2,710	2,713	2,638	2,649	24,800	2,649
2020-02-06	2,691	2,713	2,683	2,702	51,600	2,702
2020-02-05	2,659	2,671	2,644	2,644	43,900	2,644
2020-02-04	2,595	2,646	2,595	2,640	35,800	2,640
2020-02-03	2,566	2,630	2,559	2,611	37,600	2,611
2020-01-31	2,643	2,657	2,616	2,616	46,000	2,616
2020-01-30	2,634	2,640	2,582	2,611	72,600	2,611
2020-01-29	2,641	2,663	2,641	2,654	42,200	2,654
2020-01-28	2,622	2,662	2,610	2,656	62,000	2,656
2020-01-27	2,643	2,665	2,627	2,653	43,200	2,653
2020-01-24	2,684	2,715	2,677	2,686	37,800	2,686
2020-01-23	2,667	2,699	2,667	2,693	50,900	2,693
2020-01-22	2,679	2,715	2,679	2,696	54,600	2,696
2020-01-21	2,672	2,695	2,666	2,680	40,000	2,680
2020-01-20	2,641	2,685	2,641	2,658	29,900	2,658
2020-01-17	2,611	2,652	2,610	2,641	48,700	2,641
2020-01-16	2,622	2,623	2,604	2,614	41,800	2,614
2020-01-15	2,658	2,669	2,622	2,651	38,900	2,651
2020-01-14	2,710	2,710	2,661	2,673	56,400	2,673
2020-01-10	2,712	2,713	2,690	2,691	15,900	2,691
2020-01-09	2,703	2,731	2,684	2,714	28,900	2,714
2020-01-08	2,710	2,713	2,654	2,673	46,400	2,673
2020-01-07	2,728	2,770	2,709	2,754	44,700	2,754
2020-01-06	2,720	2,724	2,685	2,706	73,400	2,706

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 [2020年度]

8367 (株)南都銀行の時系列データ [2020年度]