8554 (株)南日本銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 860 | 908 | 790 | 820 | 31,500 | 820 |
| 2024-05-01 | - | - | - | 862 | - | 862 |
| 2024-04-30 | 864 | 864 | 859 | 862 | 400 | 862 |
| 2024-04-26 | 843 | 849 | 843 | 849 | 700 | 849 |
| 2024-04-25 | 840 | 840 | 840 | 840 | 400 | 840 |
| 2024-04-24 | 829 | 834 | 824 | 834 | 2,700 | 834 |
| 2024-04-23 | 824 | 825 | 815 | 816 | 2,300 | 816 |
| 2024-04-22 | 819 | 820 | 809 | 809 | 7,700 | 809 |
| 2024-04-19 | 825 | 825 | 810 | 819 | 3,800 | 819 |
| 2024-04-18 | 826 | 839 | 825 | 839 | 400 | 839 |
| 2024-04-17 | 822 | 823 | 817 | 817 | 2,800 | 817 |
| 2024-04-16 | 846 | 846 | 811 | 845 | 8,400 | 845 |
| 2024-04-15 | 860 | 860 | 840 | 840 | 2,700 | 840 |
| 2024-04-12 | 871 | 871 | 860 | 860 | 300 | 860 |
| 2024-04-11 | 862 | 862 | 860 | 860 | 2,700 | 860 |
| 2024-04-10 | 861 | 870 | 860 | 861 | 3,300 | 861 |
| 2024-04-09 | 889 | 889 | 871 | 872 | 2,500 | 872 |
| 2024-04-08 | 891 | 891 | 889 | 889 | 1,000 | 889 |
| 2024-04-05 | 887 | 887 | 855 | 879 | 3,400 | 879 |
| 2024-04-04 | 914 | 921 | 898 | 898 | 2,300 | 898 |
| 2024-04-03 | 899 | 900 | 899 | 899 | 1,400 | 899 |
| 2024-04-02 | 913 | 913 | 900 | 900 | 3,100 | 900 |
| 2024-04-01 | 938 | 938 | 912 | 912 | 2,400 | 912 |
| 2024-03-29 | 930 | 938 | 918 | 938 | 3,700 | 938 |
| 2024-03-28 | 925 | 933 | 904 | 933 | 5,300 | 933 |
| 2024-03-27 | 942 | 948 | 940 | 947 | 4,700 | 947 |
| 2024-03-26 | 940 | 940 | 927 | 927 | 3,400 | 927 |
| 2024-03-25 | 950 | 950 | 925 | 925 | 4,100 | 925 |
| 2024-03-22 | 938 | 946 | 930 | 940 | 7,600 | 940 |
| 2024-03-21 | 923 | 938 | 911 | 938 | 14,900 | 938 |
| 2024-03-19 | 915 | 920 | 897 | 920 | 17,800 | 920 |
| 2024-03-18 | 946 | 947 | 915 | 915 | 11,600 | 915 |
| 2024-03-15 | 910 | 915 | 905 | 913 | 4,200 | 913 |
| 2024-03-14 | 914 | 940 | 905 | 905 | 2,600 | 905 |
| 2024-03-13 | 909 | 917 | 903 | 903 | 3,000 | 903 |
| 2024-03-12 | 875 | 895 | 875 | 888 | 6,800 | 888 |
| 2024-03-11 | 936 | 940 | 910 | 911 | 6,600 | 911 |
| 2024-03-08 | 940 | 942 | 925 | 935 | 20,000 | 935 |
| 2024-03-07 | 992 | 992 | 927 | 944 | 34,100 | 944 |
| 2024-03-06 | 858 | 900 | 858 | 900 | 10,600 | 900 |
| 2024-03-05 | 890 | 890 | 855 | 856 | 6,400 | 856 |
| 2024-03-04 | 900 | 908 | 880 | 890 | 10,200 | 890 |
| 2024-03-01 | 820 | 915 | 820 | 870 | 20,300 | 870 |
| 2024-02-29 | 807 | 865 | 800 | 820 | 7,200 | 820 |
| 2024-02-28 | 784 | 809 | 784 | 807 | 10,200 | 807 |
| 2024-02-27 | 781 | 799 | 781 | 799 | 11,300 | 799 |
| 2024-02-26 | 770 | 782 | 767 | 782 | 9,300 | 782 |
| 2024-02-22 | 745 | 768 | 745 | 754 | 9,000 | 754 |
| 2024-02-21 | 747 | 747 | 744 | 745 | 1,400 | 745 |
| 2024-02-20 | 742 | 748 | 740 | 748 | 1,600 | 748 |
| 2024-02-19 | 727 | 747 | 727 | 745 | 3,500 | 745 |
| 2024-02-16 | 739 | 750 | 732 | 750 | 3,700 | 750 |
| 2024-02-15 | 742 | 742 | 724 | 737 | 3,200 | 737 |
| 2024-02-14 | 755 | 755 | 747 | 749 | 2,100 | 749 |
| 2024-02-13 | 751 | 755 | 743 | 754 | 2,700 | 754 |
| 2024-02-09 | 763 | 763 | 750 | 751 | 1,800 | 751 |
| 2024-02-08 | 760 | 764 | 754 | 763 | 7,000 | 763 |
| 2024-02-07 | 750 | 750 | 743 | 746 | 2,600 | 746 |
| 2024-02-06 | 766 | 766 | 756 | 760 | 900 | 760 |
| 2024-02-05 | 750 | 772 | 747 | 768 | 7,500 | 768 |
| 2024-02-02 | 752 | 762 | 752 | 752 | 1,500 | 752 |
| 2024-02-01 | 779 | 779 | 743 | 752 | 7,700 | 752 |
| 2024-01-31 | 760 | 780 | 759 | 780 | 1,800 | 780 |
| 2024-01-30 | 768 | 768 | 756 | 768 | 1,400 | 768 |
| 2024-01-29 | 763 | 768 | 748 | 768 | 5,100 | 768 |
| 2024-01-26 | 760 | 763 | 740 | 763 | 4,200 | 763 |
| 2024-01-25 | 730 | 760 | 730 | 760 | 5,100 | 760 |
| 2024-01-24 | 727 | 730 | 710 | 730 | 3,400 | 730 |
| 2024-01-23 | 710 | 755 | 707 | 730 | 7,600 | 730 |
| 2024-01-22 | 700 | 707 | 700 | 707 | 8,200 | 707 |
| 2024-01-19 | 696 | 700 | 694 | 700 | 3,400 | 700 |
| 2024-01-18 | 698 | 698 | 688 | 692 | 7,000 | 692 |
| 2024-01-17 | 694 | 697 | 693 | 697 | 7,200 | 697 |
| 2024-01-16 | 693 | 693 | 691 | 692 | 900 | 692 |
| 2024-01-15 | 694 | 695 | 686 | 693 | 6,800 | 693 |
| 2024-01-12 | 694 | 694 | 689 | 692 | 6,600 | 692 |
| 2024-01-11 | 692 | 695 | 691 | 694 | 2,600 | 694 |
| 2024-01-10 | 690 | 692 | 690 | 692 | 1,500 | 692 |
| 2024-01-09 | 688 | 691 | 688 | 691 | 2,800 | 691 |
| 2024-01-05 | 679 | 688 | 679 | 687 | 3,000 | 687 |
| 2024-01-04 | 673 | 680 | 669 | 679 | 4,900 | 679 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
