8554 (株)南日本銀行 の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2016-12-29 | 155 | 156 | 155 | 156 | 15,000 | 1,560 |
| 2016-12-28 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2016-12-27 | 157 | 157 | 157 | 157 | 6,000 | 1,570 |
| 2016-12-26 | 157 | 157 | 157 | 157 | 8,000 | 1,570 |
| 2016-12-22 | 157 | 157 | 155 | 157 | 88,000 | 1,570 |
| 2016-12-21 | 157 | 160 | 157 | 157 | 14,000 | 1,570 |
| 2016-12-20 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2016-12-19 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2016-12-16 | 159 | 159 | 157 | 158 | 17,000 | 1,580 |
| 2016-12-15 | 155 | 156 | 155 | 156 | 5,000 | 1,560 |
| 2016-12-14 | 155 | 155 | 153 | 154 | 19,000 | 1,540 |
| 2016-12-13 | 154 | 159 | 154 | 157 | 9,000 | 1,570 |
| 2016-12-12 | 156 | 156 | 154 | 154 | 22,000 | 1,540 |
| 2016-12-09 | 155 | 155 | 153 | 154 | 119,000 | 1,540 |
| 2016-12-08 | 155 | 156 | 155 | 155 | 16,000 | 1,550 |
| 2016-12-07 | 154 | 156 | 154 | 154 | 27,000 | 1,540 |
| 2016-12-06 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2016-12-05 | 154 | 154 | 154 | 154 | 7,000 | 1,540 |
| 2016-12-01 | 156 | 156 | 155 | 155 | 7,000 | 1,550 |
| 2016-11-30 | 154 | 160 | 153 | 154 | 30,000 | 1,540 |
| 2016-11-29 | 156 | 157 | 156 | 157 | 5,000 | 1,570 |
| 2016-11-28 | 155 | 157 | 155 | 157 | 8,000 | 1,570 |
| 2016-11-25 | 155 | 155 | 154 | 154 | 4,000 | 1,540 |
| 2016-11-24 | 154 | 155 | 153 | 154 | 38,000 | 1,540 |
| 2016-11-22 | 155 | 158 | 154 | 154 | 39,000 | 1,540 |
| 2016-11-21 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2016-11-18 | 154 | 154 | 154 | 154 | 5,000 | 1,540 |
| 2016-11-17 | 153 | 154 | 151 | 152 | 30,000 | 1,520 |
| 2016-11-16 | 155 | 156 | 153 | 153 | 100,000 | 1,530 |
| 2016-11-15 | 155 | 156 | 153 | 155 | 25,000 | 1,550 |
| 2016-11-10 | 155 | 158 | 155 | 156 | 25,000 | 1,560 |
| 2016-11-09 | 157 | 157 | 156 | 156 | 4,000 | 1,560 |
| 2016-11-08 | 156 | 157 | 156 | 157 | 3,000 | 1,570 |
| 2016-11-07 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2016-11-04 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2016-11-01 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2016-10-31 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2016-10-28 | 155 | 156 | 155 | 155 | 4,000 | 1,550 |
| 2016-10-27 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2016-10-24 | 157 | 157 | 157 | 157 | 5,000 | 1,570 |
| 2016-10-21 | 157 | 157 | 154 | 154 | 35,000 | 1,540 |
| 2016-10-20 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2016-10-19 | 159 | 159 | 155 | 155 | 2,000 | 1,550 |
| 2016-10-18 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2016-10-17 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2016-10-14 | 155 | 155 | 155 | 155 | 10,000 | 1,550 |
| 2016-10-13 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2016-10-12 | 159 | 159 | 159 | 159 | 10,000 | 1,590 |
| 2016-10-07 | 159 | 159 | 159 | 159 | 5,000 | 1,590 |
| 2016-10-06 | 155 | 160 | 155 | 159 | 12,000 | 1,590 |
| 2016-10-05 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2016-10-04 | 154 | 154 | 150 | 153 | 7,000 | 1,530 |
| 2016-10-03 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2016-09-30 | 157 | 160 | 153 | 153 | 13,000 | 1,530 |
| 2016-09-29 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2016-09-28 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2016-09-27 | 160 | 160 | 150 | 153 | 97,000 | 1,530 |
| 2016-09-26 | 160 | 161 | 160 | 161 | 10,000 | 1,610 |
| 2016-09-23 | 159 | 160 | 154 | 156 | 23,000 | 1,560 |
| 2016-09-21 | 154 | 161 | 154 | 161 | 45,000 | 1,610 |
| 2016-09-20 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2016-09-16 | 153 | 154 | 152 | 154 | 58,000 | 1,540 |
| 2016-09-15 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2016-09-14 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2016-09-13 | 154 | 154 | 153 | 153 | 25,000 | 1,530 |
| 2016-09-12 | 153 | 154 | 153 | 154 | 4,000 | 1,540 |
| 2016-09-09 | 153 | 153 | 153 | 153 | 6,000 | 1,530 |
| 2016-09-08 | 155 | 155 | 155 | 155 | 12,000 | 1,550 |
| 2016-09-07 | 155 | 155 | 155 | 155 | 18,000 | 1,550 |
| 2016-09-05 | 157 | 158 | 157 | 158 | 6,000 | 1,580 |
| 2016-09-02 | 153 | 156 | 153 | 156 | 10,000 | 1,560 |
| 2016-08-31 | 152 | 155 | 151 | 155 | 10,000 | 1,550 |
| 2016-08-30 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2016-08-29 | 152 | 158 | 152 | 158 | 10,000 | 1,580 |
| 2016-08-26 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2016-08-25 | 151 | 151 | 151 | 151 | 4,000 | 1,510 |
| 2016-08-24 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2016-08-23 | 153 | 153 | 153 | 153 | 12,000 | 1,530 |
| 2016-08-22 | 148 | 151 | 148 | 150 | 38,000 | 1,500 |
| 2016-08-19 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2016-08-18 | 149 | 150 | 149 | 149 | 3,000 | 1,490 |
| 2016-08-17 | 150 | 150 | 146 | 149 | 13,000 | 1,490 |
| 2016-08-16 | 149 | 149 | 149 | 149 | 8,000 | 1,490 |
| 2016-08-15 | 149 | 149 | 147 | 147 | 3,000 | 1,470 |
| 2016-08-12 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2016-08-10 | 145 | 149 | 145 | 147 | 14,000 | 1,470 |
| 2016-08-09 | 146 | 152 | 146 | 152 | 4,000 | 1,520 |
| 2016-08-08 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 2016-08-05 | 148 | 149 | 148 | 148 | 7,000 | 1,480 |
| 2016-08-04 | 153 | 153 | 153 | 153 | 10,000 | 1,530 |
| 2016-08-03 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 2016-08-02 | 146 | 146 | 146 | 146 | 6,000 | 1,460 |
| 2016-07-29 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2016-07-27 | 145 | 146 | 145 | 146 | 5,000 | 1,460 |
| 2016-07-26 | 144 | 145 | 143 | 144 | 6,000 | 1,440 |
| 2016-07-25 | 152 | 152 | 145 | 145 | 15,000 | 1,450 |
| 2016-07-22 | 145 | 150 | 145 | 150 | 168,000 | 1,500 |
| 2016-07-21 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 2016-07-20 | 147 | 147 | 143 | 143 | 13,000 | 1,430 |
| 2016-07-19 | 145 | 146 | 143 | 143 | 3,000 | 1,430 |
| 2016-07-14 | 141 | 148 | 141 | 143 | 43,000 | 1,430 |
| 2016-07-13 | 141 | 141 | 141 | 141 | 4,000 | 1,410 |
| 2016-07-12 | 145 | 145 | 140 | 140 | 7,000 | 1,400 |
| 2016-07-11 | 140 | 140 | 140 | 140 | 10,000 | 1,400 |
| 2016-07-08 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 2016-07-07 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2016-07-05 | 140 | 140 | 140 | 140 | 5,000 | 1,400 |
| 2016-07-04 | 140 | 140 | 140 | 140 | 13,000 | 1,400 |
| 2016-06-30 | 141 | 141 | 140 | 140 | 3,000 | 1,400 |
| 2016-06-29 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2016-06-27 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2016-06-24 | 142 | 142 | 139 | 139 | 5,000 | 1,390 |
| 2016-06-23 | 146 | 146 | 146 | 146 | 6,000 | 1,460 |
| 2016-06-22 | 143 | 143 | 143 | 143 | 48,000 | 1,430 |
| 2016-06-21 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2016-06-20 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2016-06-17 | 142 | 142 | 142 | 142 | 22,000 | 1,420 |
| 2016-06-16 | 144 | 144 | 143 | 143 | 4,000 | 1,430 |
| 2016-06-15 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2016-06-14 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2016-06-13 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 2016-06-10 | 149 | 149 | 145 | 145 | 111,000 | 1,450 |
| 2016-06-07 | 147 | 149 | 147 | 149 | 28,000 | 1,490 |
| 2016-06-06 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2016-06-01 | 146 | 146 | 146 | 146 | 5,000 | 1,460 |
| 2016-05-30 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2016-05-27 | 147 | 147 | 147 | 147 | 5,000 | 1,470 |
| 2016-05-26 | 148 | 148 | 146 | 146 | 12,000 | 1,460 |
| 2016-05-25 | 148 | 148 | 148 | 148 | 6,000 | 1,480 |
| 2016-05-24 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 2016-05-23 | 148 | 148 | 146 | 146 | 11,000 | 1,460 |
| 2016-05-20 | 152 | 152 | 145 | 148 | 67,000 | 1,480 |
| 2016-05-18 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2016-05-17 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2016-05-13 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2016-05-12 | 149 | 149 | 148 | 149 | 5,000 | 1,490 |
| 2016-05-11 | 150 | 150 | 148 | 149 | 20,000 | 1,490 |
| 2016-05-10 | 154 | 154 | 148 | 148 | 23,000 | 1,480 |
| 2016-05-09 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2016-05-06 | 151 | 151 | 150 | 151 | 6,000 | 1,510 |
| 2016-05-02 | 150 | 153 | 150 | 153 | 3,000 | 1,530 |
| 2016-04-28 | 152 | 152 | 150 | 151 | 15,000 | 1,510 |
| 2016-04-27 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2016-04-25 | 156 | 156 | 156 | 156 | 6,000 | 1,560 |
| 2016-04-22 | 153 | 153 | 152 | 153 | 60,000 | 1,530 |
| 2016-04-21 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2016-04-18 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2016-04-15 | 155 | 155 | 155 | 155 | 8,000 | 1,550 |
| 2016-04-14 | 153 | 156 | 153 | 156 | 4,000 | 1,560 |
| 2016-04-13 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2016-04-12 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2016-04-11 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2016-04-08 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2016-04-07 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2016-04-06 | 155 | 155 | 154 | 154 | 2,000 | 1,540 |
| 2016-04-01 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2016-03-31 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2016-03-29 | 156 | 157 | 156 | 157 | 2,000 | 1,570 |
| 2016-03-28 | 160 | 165 | 159 | 163 | 27,000 | 1,630 |
| 2016-03-25 | 162 | 163 | 160 | 160 | 22,000 | 1,600 |
| 2016-03-24 | 158 | 161 | 158 | 160 | 30,000 | 1,600 |
| 2016-03-23 | 161 | 161 | 158 | 158 | 7,000 | 1,580 |
| 2016-03-22 | 158 | 161 | 158 | 158 | 41,000 | 1,580 |
| 2016-03-18 | 158 | 159 | 158 | 158 | 15,000 | 1,580 |
| 2016-03-17 | 158 | 158 | 156 | 157 | 17,000 | 1,570 |
| 2016-03-16 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2016-03-15 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2016-03-14 | 156 | 156 | 155 | 155 | 23,000 | 1,550 |
| 2016-03-11 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2016-03-10 | 154 | 157 | 154 | 157 | 13,000 | 1,570 |
| 2016-03-08 | 157 | 157 | 155 | 155 | 12,000 | 1,550 |
| 2016-03-04 | 154 | 155 | 154 | 155 | 6,000 | 1,550 |
| 2016-03-03 | 154 | 154 | 154 | 154 | 11,000 | 1,540 |
| 2016-03-02 | 153 | 153 | 152 | 152 | 2,000 | 1,520 |
| 2016-03-01 | 151 | 151 | 150 | 150 | 6,000 | 1,500 |
| 2016-02-29 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2016-02-26 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2016-02-23 | 154 | 154 | 154 | 154 | 7,000 | 1,540 |
| 2016-02-22 | 152 | 155 | 150 | 150 | 46,000 | 1,500 |
| 2016-02-19 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2016-02-18 | 151 | 152 | 151 | 151 | 11,000 | 1,510 |
| 2016-02-17 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2016-02-16 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2016-02-15 | 153 | 153 | 153 | 153 | 4,000 | 1,530 |
| 2016-02-12 | 155 | 155 | 150 | 150 | 12,000 | 1,500 |
| 2016-02-10 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2016-02-09 | 151 | 160 | 151 | 151 | 16,000 | 1,510 |
| 2016-02-08 | 151 | 153 | 151 | 153 | 6,000 | 1,530 |
| 2016-02-05 | 151 | 154 | 151 | 153 | 11,000 | 1,530 |
| 2016-02-04 | 155 | 156 | 153 | 153 | 30,000 | 1,530 |
| 2016-02-03 | 156 | 156 | 156 | 156 | 13,000 | 1,560 |
| 2016-02-02 | 156 | 157 | 156 | 156 | 3,000 | 1,560 |
| 2016-02-01 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2016-01-29 | 158 | 160 | 156 | 156 | 24,000 | 1,560 |
| 2016-01-28 | 155 | 156 | 155 | 156 | 5,000 | 1,560 |
| 2016-01-27 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2016-01-26 | 157 | 157 | 157 | 157 | 7,000 | 1,570 |
| 2016-01-25 | 159 | 159 | 155 | 156 | 12,000 | 1,560 |
| 2016-01-22 | 155 | 155 | 154 | 155 | 48,000 | 1,550 |
| 2016-01-21 | 157 | 157 | 155 | 155 | 6,000 | 1,550 |
| 2016-01-20 | 157 | 157 | 156 | 156 | 3,000 | 1,560 |
| 2016-01-19 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2016-01-18 | 157 | 157 | 156 | 157 | 13,000 | 1,570 |
| 2016-01-15 | 161 | 161 | 160 | 160 | 2,000 | 1,600 |
| 2016-01-14 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2016-01-13 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2016-01-12 | 157 | 157 | 156 | 156 | 8,000 | 1,560 |
| 2016-01-08 | 158 | 158 | 157 | 157 | 7,000 | 1,570 |
| 2016-01-07 | 158 | 161 | 158 | 158 | 7,000 | 1,580 |
| 2016-01-06 | 160 | 161 | 160 | 160 | 12,000 | 1,600 |
| 2016-01-05 | 160 | 160 | 159 | 160 | 17,000 | 1,600 |
| 2016-01-04 | 161 | 161 | 160 | 160 | 7,000 | 1,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
