8367 (株)南都銀行の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,440	2,458	2,429	2,441	65,000	2,441
2023-12-28	2,420	2,434	2,410	2,431	50,100	2,431
2023-12-27	2,400	2,420	2,399	2,420	86,400	2,420
2023-12-26	2,397	2,409	2,383	2,389	99,100	2,389
2023-12-25	2,409	2,410	2,384	2,390	66,400	2,390
2023-12-22	2,372	2,406	2,371	2,393	94,600	2,393
2023-12-21	2,386	2,404	2,367	2,367	161,100	2,367
2023-12-20	2,398	2,420	2,390	2,399	149,800	2,399
2023-12-19	2,450	2,450	2,401	2,421	130,100	2,421
2023-12-18	2,434	2,441	2,394	2,433	135,000	2,433
2023-12-15	2,448	2,458	2,428	2,443	122,500	2,443
2023-12-14	2,499	2,506	2,450	2,450	117,100	2,450
2023-12-13	2,484	2,510	2,484	2,496	57,300	2,496
2023-12-12	2,489	2,495	2,462	2,484	90,600	2,484
2023-12-11	2,504	2,534	2,476	2,489	143,600	2,489
2023-12-08	2,466	2,519	2,466	2,490	152,800	2,490
2023-12-07	2,464	2,471	2,447	2,470	86,000	2,470
2023-12-06	2,445	2,484	2,444	2,480	94,100	2,480
2023-12-05	2,477	2,492	2,442	2,442	134,100	2,442
2023-12-04	2,491	2,504	2,467	2,481	87,300	2,481
2023-12-01	2,499	2,508	2,473	2,491	78,800	2,491
2023-11-30	2,489	2,508	2,477	2,486	87,900	2,486
2023-11-29	2,517	2,532	2,484	2,491	92,500	2,491
2023-11-28	2,501	2,538	2,497	2,526	89,500	2,526
2023-11-27	2,503	2,515	2,482	2,499	65,800	2,499
2023-11-24	2,483	2,491	2,475	2,487	52,800	2,487
2023-11-22	2,441	2,480	2,441	2,480	73,400	2,480
2023-11-21	2,446	2,473	2,445	2,460	77,200	2,460
2023-11-20	2,460	2,510	2,459	2,464	119,000	2,464
2023-11-17	2,425	2,466	2,409	2,459	122,000	2,459
2023-11-16	2,452	2,465	2,422	2,432	121,900	2,432
2023-11-15	2,490	2,495	2,434	2,452	195,400	2,452
2023-11-14	2,571	2,571	2,474	2,480	187,300	2,480
2023-11-13	2,589	2,589	2,519	2,541	108,600	2,541
2023-11-10	2,528	2,564	2,518	2,561	61,000	2,561
2023-11-09	2,511	2,555	2,475	2,543	110,600	2,543
2023-11-08	2,648	2,650	2,507	2,528	173,400	2,528
2023-11-07	2,659	2,704	2,648	2,654	107,700	2,654
2023-11-06	2,750	2,750	2,689	2,690	115,400	2,690
2023-11-02	2,795	2,796	2,697	2,737	111,000	2,737
2023-11-01	2,743	2,759	2,709	2,748	117,600	2,748
2023-10-31	2,678	2,711	2,625	2,700	141,400	2,700
2023-10-30	2,645	2,693	2,626	2,638	106,700	2,638
2023-10-27	2,589	2,667	2,586	2,667	85,400	2,667
2023-10-26	2,594	2,603	2,551	2,576	72,200	2,576
2023-10-25	2,561	2,615	2,545	2,588	75,000	2,588
2023-10-24	2,579	2,579	2,507	2,561	147,300	2,561
2023-10-23	2,612	2,636	2,593	2,593	80,100	2,593
2023-10-20	2,646	2,671	2,606	2,616	67,700	2,616
2023-10-19	2,633	2,667	2,631	2,650	61,000	2,650
2023-10-18	2,662	2,690	2,647	2,674	70,300	2,674
2023-10-17	2,648	2,661	2,608	2,629	71,300	2,629
2023-10-16	2,633	2,656	2,603	2,626	78,100	2,626
2023-10-13	2,695	2,739	2,654	2,663	93,100	2,663
2023-10-12	2,737	2,744	2,718	2,732	49,900	2,732
2023-10-11	2,769	2,780	2,732	2,736	90,400	2,736
2023-10-10	2,702	2,756	2,678	2,756	155,800	2,756
2023-10-06	2,655	2,710	2,645	2,684	63,800	2,684
2023-10-05	2,566	2,659	2,566	2,655	91,600	2,655
2023-10-04	2,600	2,603	2,555	2,565	154,000	2,565
2023-10-03	2,678	2,688	2,627	2,628	81,900	2,628
2023-10-02	2,707	2,761	2,696	2,701	127,200	2,701
2023-09-29	2,764	2,764	2,652	2,661	107,100	2,661
2023-09-28	2,758	2,803	2,749	2,762	99,900	2,762
2023-09-27	2,780	2,829	2,750	2,827	132,800	2,827
2023-09-26	2,792	2,818	2,775	2,796	112,000	2,796
2023-09-25	2,844	2,860	2,798	2,802	95,100	2,802
2023-09-22	2,812	2,892	2,790	2,880	170,700	2,880
2023-09-21	2,816	2,874	2,816	2,831	94,600	2,831
2023-09-20	2,885	2,894	2,822	2,831	122,800	2,831
2023-09-19	2,864	2,890	2,853	2,881	122,000	2,881
2023-09-15	2,913	2,925	2,850	2,858	179,100	2,858
2023-09-14	2,840	2,874	2,817	2,863	139,200	2,863
2023-09-13	2,786	2,821	2,774	2,807	138,800	2,807
2023-09-12	2,800	2,800	2,741	2,785	142,100	2,785
2023-09-11	2,704	2,789	2,703	2,789	144,500	2,789
2023-09-08	2,672	2,708	2,661	2,663	151,700	2,663
2023-09-07	2,720	2,741	2,711	2,722	85,800	2,722
2023-09-06	2,725	2,760	2,722	2,746	66,300	2,746
2023-09-05	2,747	2,754	2,698	2,715	60,000	2,715
2023-09-04	2,709	2,734	2,698	2,730	80,000	2,730
2023-09-01	2,656	2,703	2,656	2,687	56,700	2,687
2023-08-31	2,648	2,669	2,639	2,656	48,200	2,656
2023-08-30	2,609	2,660	2,608	2,652	74,000	2,652
2023-08-29	2,601	2,614	2,584	2,601	36,200	2,601
2023-08-28	2,585	2,610	2,585	2,606	41,300	2,606
2023-08-25	2,584	2,592	2,562	2,582	35,800	2,582
2023-08-24	2,545	2,589	2,545	2,585	58,600	2,585
2023-08-23	2,526	2,554	2,526	2,554	30,000	2,554
2023-08-22	2,523	2,571	2,521	2,571	56,100	2,571
2023-08-21	2,506	2,531	2,506	2,518	38,000	2,518
2023-08-18	2,545	2,547	2,499	2,508	60,400	2,508
2023-08-17	2,502	2,536	2,478	2,536	73,100	2,536
2023-08-16	2,547	2,547	2,508	2,509	94,800	2,509
2023-08-15	2,575	2,581	2,564	2,580	49,100	2,580
2023-08-14	2,619	2,623	2,571	2,572	60,600	2,572
2023-08-10	2,569	2,589	2,561	2,583	50,500	2,583
2023-08-09	2,590	2,590	2,557	2,569	55,600	2,569
2023-08-08	2,595	2,604	2,587	2,601	55,900	2,601
2023-08-07	2,576	2,595	2,566	2,576	46,200	2,576
2023-08-04	2,546	2,583	2,542	2,576	54,900	2,576
2023-08-03	2,570	2,577	2,534	2,541	93,400	2,541
2023-08-02	2,580	2,610	2,554	2,582	98,200	2,582
2023-08-01	2,615	2,615	2,573	2,580	111,000	2,580
2023-07-31	2,608	2,621	2,574	2,602	162,400	2,602
2023-07-28	2,491	2,562	2,476	2,562	186,200	2,562
2023-07-27	2,447	2,494	2,428	2,486	69,600	2,486
2023-07-26	2,435	2,442	2,425	2,434	42,200	2,434
2023-07-25	2,436	2,448	2,430	2,441	39,600	2,441
2023-07-24	2,428	2,448	2,417	2,435	58,100	2,435
2023-07-21	2,467	2,467	2,430	2,446	87,300	2,446
2023-07-20	2,488	2,489	2,456	2,463	48,600	2,463
2023-07-19	2,491	2,491	2,458	2,471	66,900	2,471
2023-07-18	2,413	2,480	2,413	2,451	61,300	2,451
2023-07-14	2,430	2,435	2,404	2,413	76,600	2,413
2023-07-13	2,445	2,454	2,418	2,421	71,400	2,421
2023-07-12	2,455	2,469	2,431	2,441	67,400	2,441
2023-07-11	2,470	2,470	2,426	2,435	78,100	2,435
2023-07-10	2,502	2,515	2,458	2,460	86,300	2,460
2023-07-07	2,444	2,498	2,431	2,473	81,500	2,473
2023-07-06	2,485	2,491	2,455	2,457	73,600	2,457
2023-07-05	2,506	2,521	2,475	2,492	79,500	2,492
2023-07-04	2,439	2,522	2,439	2,520	103,400	2,520
2023-07-03	2,441	2,447	2,426	2,439	52,700	2,439
2023-06-30	2,445	2,456	2,418	2,435	73,700	2,435
2023-06-29	2,434	2,442	2,419	2,430	67,600	2,430
2023-06-28	2,396	2,439	2,391	2,439	86,300	2,439
2023-06-27	2,397	2,403	2,378	2,386	81,500	2,386
2023-06-26	2,418	2,418	2,393	2,397	51,300	2,397
2023-06-23	2,440	2,450	2,407	2,412	91,600	2,412
2023-06-22	2,435	2,450	2,431	2,438	117,000	2,438
2023-06-21	2,407	2,428	2,404	2,428	116,900	2,428
2023-06-20	2,406	2,411	2,395	2,407	66,700	2,407
2023-06-19	2,387	2,407	2,385	2,406	91,400	2,406
2023-06-16	2,372	2,389	2,366	2,385	163,100	2,385
2023-06-15	2,376	2,381	2,364	2,369	82,000	2,369
2023-06-14	2,396	2,405	2,379	2,380	64,400	2,380
2023-06-13	2,403	2,413	2,378	2,378	73,800	2,378
2023-06-12	2,422	2,427	2,401	2,405	53,600	2,405
2023-06-09	2,398	2,425	2,388	2,421	102,100	2,421
2023-06-08	2,419	2,439	2,388	2,393	82,700	2,393
2023-06-07	2,431	2,444	2,394	2,394	117,400	2,394
2023-06-06	2,415	2,421	2,402	2,414	96,900	2,414
2023-06-05	2,451	2,467	2,415	2,436	106,600	2,436
2023-06-02	2,394	2,427	2,394	2,427	100,000	2,427
2023-06-01	2,360	2,379	2,344	2,375	140,700	2,375
2023-05-31	2,364	2,380	2,358	2,366	186,100	2,366
2023-05-30	2,374	2,383	2,362	2,373	79,800	2,373
2023-05-29	2,376	2,388	2,371	2,381	71,400	2,381
2023-05-26	2,382	2,384	2,360	2,364	127,600	2,364
2023-05-25	2,393	2,406	2,378	2,384	64,200	2,384
2023-05-24	2,418	2,434	2,399	2,399	63,100	2,399
2023-05-23	2,417	2,432	2,399	2,410	88,200	2,410
2023-05-22	2,424	2,437	2,408	2,416	76,100	2,416
2023-05-19	2,461	2,466	2,423	2,438	87,700	2,438
2023-05-18	2,463	2,475	2,437	2,460	108,900	2,460
2023-05-17	2,403	2,465	2,396	2,450	97,000	2,450
2023-05-16	2,440	2,440	2,403	2,420	66,600	2,420
2023-05-15	2,448	2,466	2,404	2,411	87,200	2,411
2023-05-12	2,434	2,449	2,418	2,439	71,800	2,439
2023-05-11	2,432	2,450	2,431	2,450	35,700	2,450
2023-05-10	2,453	2,466	2,441	2,442	40,900	2,442
2023-05-09	2,434	2,451	2,407	2,446	71,400	2,446
2023-05-08	2,432	2,466	2,430	2,431	67,400	2,431
2023-05-02	2,470	2,470	2,433	2,458	40,300	2,458
2023-05-01	2,472	2,480	2,448	2,470	44,200	2,470
2023-04-28	2,452	2,495	2,432	2,467	92,500	2,467
2023-04-27	2,398	2,428	2,397	2,425	54,900	2,425
2023-04-26	2,431	2,438	2,385	2,398	79,000	2,398
2023-04-25	2,441	2,468	2,441	2,459	60,700	2,459
2023-04-24	2,478	2,478	2,431	2,431	58,500	2,431
2023-04-21	2,466	2,496	2,456	2,463	59,600	2,463
2023-04-20	2,438	2,495	2,438	2,479	81,600	2,479
2023-04-19	2,444	2,444	2,416	2,439	55,400	2,439
2023-04-18	2,415	2,460	2,414	2,451	80,000	2,451
2023-04-17	2,387	2,397	2,374	2,393	62,600	2,393
2023-04-14	2,388	2,393	2,371	2,374	111,300	2,374
2023-04-13	2,369	2,383	2,354	2,382	79,800	2,382
2023-04-12	2,363	2,382	2,356	2,372	47,400	2,372
2023-04-11	2,370	2,371	2,336	2,359	59,300	2,359
2023-04-10	2,353	2,370	2,351	2,360	42,800	2,360
2023-04-07	2,326	2,360	2,325	2,345	53,500	2,345
2023-04-06	2,345	2,348	2,312	2,317	87,200	2,317
2023-04-05	2,365	2,384	2,342	2,366	77,700	2,366
2023-04-04	2,391	2,417	2,360	2,412	90,300	2,412
2023-04-03	2,346	2,399	2,345	2,390	77,300	2,390
2023-03-31	2,336	2,348	2,319	2,324	90,600	2,324
2023-03-30	2,325	2,336	2,288	2,326	112,200	2,326
2023-03-29	2,355	2,382	2,347	2,379	122,300	2,379
2023-03-28	2,358	2,363	2,330	2,341	107,300	2,341
2023-03-27	2,342	2,342	2,308	2,325	52,100	2,325
2023-03-24	2,309	2,323	2,294	2,317	93,400	2,317
2023-03-23	2,329	2,348	2,318	2,346	74,000	2,346
2023-03-22	2,380	2,399	2,356	2,363	124,000	2,363
2023-03-20	2,316	2,368	2,299	2,305	107,400	2,305
2023-03-17	2,377	2,382	2,325	2,361	129,100	2,361
2023-03-16	2,289	2,335	2,265	2,328	198,600	2,328
2023-03-15	2,430	2,449	2,381	2,389	162,600	2,389
2023-03-14	2,420	2,460	2,345	2,350	388,000	2,350
2023-03-13	2,573	2,574	2,473	2,524	358,000	2,524
2023-03-10	2,758	2,764	2,670	2,672	181,200	2,672
2023-03-09	2,747	2,818	2,747	2,804	95,400	2,804
2023-03-08	2,703	2,742	2,693	2,738	72,100	2,738
2023-03-07	2,669	2,705	2,665	2,703	85,400	2,703
2023-03-06	2,697	2,700	2,663	2,672	89,200	2,672
2023-03-03	2,680	2,699	2,662	2,693	81,600	2,693
2023-03-02	2,744	2,750	2,669	2,680	86,600	2,680
2023-03-01	2,683	2,754	2,680	2,724	74,200	2,724
2023-02-28	2,717	2,726	2,669	2,691	81,500	2,691
2023-02-27	2,674	2,718	2,674	2,716	42,500	2,716
2023-02-24	2,715	2,755	2,666	2,685	96,600	2,685
2023-02-22	2,718	2,733	2,691	2,710	74,500	2,710
2023-02-21	2,673	2,712	2,673	2,707	52,600	2,707
2023-02-20	2,658	2,680	2,654	2,673	41,700	2,673
2023-02-17	2,637	2,669	2,637	2,648	36,300	2,648
2023-02-16	2,678	2,685	2,631	2,643	61,400	2,643
2023-02-15	2,678	2,694	2,662	2,671	44,500	2,671
2023-02-14	2,670	2,681	2,641	2,676	49,500	2,676
2023-02-13	2,645	2,689	2,638	2,641	55,300	2,641
2023-02-10	2,604	2,665	2,604	2,643	63,700	2,643
2023-02-09	2,621	2,636	2,596	2,610	53,900	2,610
2023-02-08	2,616	2,646	2,597	2,634	73,400	2,634
2023-02-07	2,567	2,621	2,550	2,598	52,300	2,598
2023-02-06	2,579	2,595	2,496	2,558	88,300	2,558
2023-02-03	2,570	2,585	2,524	2,554	97,800	2,554
2023-02-02	2,650	2,655	2,612	2,615	78,200	2,615
2023-02-01	2,709	2,730	2,650	2,666	56,100	2,666
2023-01-31	2,712	2,733	2,679	2,690	80,500	2,690
2023-01-30	2,658	2,730	2,653	2,708	75,500	2,708
2023-01-27	2,630	2,687	2,606	2,667	65,700	2,667
2023-01-26	2,643	2,645	2,609	2,627	47,100	2,627
2023-01-25	2,642	2,651	2,603	2,625	54,800	2,625
2023-01-24	2,598	2,660	2,586	2,653	73,900	2,653
2023-01-23	2,604	2,635	2,577	2,585	78,200	2,585
2023-01-20	2,546	2,607	2,541	2,602	58,600	2,602
2023-01-19	2,608	2,645	2,544	2,546	95,300	2,546
2023-01-18	2,578	2,609	2,493	2,604	139,500	2,604
2023-01-17	2,633	2,633	2,536	2,578	108,100	2,578
2023-01-16	2,742	2,755	2,631	2,639	143,900	2,639
2023-01-13	2,614	2,802	2,613	2,763	217,000	2,763
2023-01-12	2,529	2,634	2,518	2,614	89,800	2,614
2023-01-11	2,515	2,533	2,501	2,530	57,800	2,530
2023-01-10	2,543	2,569	2,510	2,511	60,800	2,511
2023-01-06	2,540	2,591	2,510	2,552	105,300	2,552
2023-01-05	2,599	2,611	2,533	2,555	172,000	2,555
2023-01-04	2,570	2,637	2,533	2,631	130,500	2,631

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 [2023年度]

8367 (株)南都銀行の時系列データ [2023年度]