8554 (株)南日本銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 804 | 804 | 765 | 775 | 6,600 | 775 |
| 2025-04-03 | 834 | 834 | 801 | 804 | 7,900 | 804 |
| 2025-04-02 | 839 | 841 | 825 | 825 | 2,200 | 825 |
| 2025-04-01 | 824 | 824 | 824 | 824 | 700 | 824 |
| 2025-03-31 | 834 | 837 | 824 | 824 | 5,300 | 824 |
| 2025-03-28 | 835 | 850 | 835 | 837 | 5,500 | 837 |
| 2025-03-27 | 866 | 872 | 861 | 870 | 7,200 | 870 |
| 2025-03-26 | 858 | 866 | 853 | 866 | 3,200 | 866 |
| 2025-03-25 | 852 | 859 | 850 | 857 | 1,900 | 857 |
| 2025-03-24 | 860 | 860 | 848 | 850 | 3,700 | 850 |
| 2025-03-21 | 837 | 848 | 837 | 848 | 9,400 | 848 |
| 2025-03-19 | 833 | 837 | 830 | 837 | 1,100 | 837 |
| 2025-03-18 | 824 | 838 | 824 | 836 | 4,500 | 836 |
| 2025-03-17 | 828 | 832 | 823 | 824 | 4,300 | 824 |
| 2025-03-14 | 828 | 828 | 821 | 828 | 5,100 | 828 |
| 2025-03-13 | 831 | 832 | 828 | 828 | 2,100 | 828 |
| 2025-03-12 | 822 | 829 | 822 | 829 | 2,300 | 829 |
| 2025-03-11 | 829 | 830 | 825 | 825 | 1,400 | 825 |
| 2025-03-10 | 837 | 839 | 829 | 829 | 3,500 | 829 |
| 2025-03-07 | 834 | 839 | 830 | 837 | 1,600 | 837 |
| 2025-03-06 | 832 | 835 | 832 | 835 | 800 | 835 |
| 2025-03-05 | 831 | 833 | 826 | 832 | 1,400 | 832 |
| 2025-03-04 | 830 | 831 | 827 | 831 | 1,500 | 831 |
| 2025-03-03 | 834 | 835 | 829 | 830 | 3,700 | 830 |
| 2025-02-28 | 835 | 839 | 831 | 831 | 2,000 | 831 |
| 2025-02-27 | 837 | 840 | 833 | 839 | 6,300 | 839 |
| 2025-02-26 | 855 | 855 | 836 | 836 | 1,500 | 836 |
| 2025-02-25 | 852 | 856 | 852 | 856 | 2,900 | 856 |
| 2025-02-21 | 860 | 860 | 843 | 854 | 9,700 | 854 |
| 2025-02-20 | 860 | 860 | 854 | 860 | 1,300 | 860 |
| 2025-02-19 | 849 | 866 | 849 | 866 | 5,500 | 866 |
| 2025-02-18 | 850 | 853 | 843 | 849 | 2,300 | 849 |
| 2025-02-17 | 846 | 850 | 842 | 842 | 3,600 | 842 |
| 2025-02-14 | 824 | 844 | 824 | 842 | 1,600 | 842 |
| 2025-02-13 | 840 | 840 | 819 | 819 | 7,500 | 819 |
| 2025-02-12 | 841 | 851 | 832 | 838 | 4,200 | 838 |
| 2025-02-10 | 845 | 846 | 836 | 843 | 4,200 | 843 |
| 2025-02-07 | 853 | 853 | 844 | 849 | 1,500 | 849 |
| 2025-02-06 | 870 | 870 | 843 | 848 | 12,700 | 848 |
| 2025-02-05 | 831 | 834 | 826 | 826 | 1,400 | 826 |
| 2025-02-04 | 820 | 836 | 820 | 829 | 1,300 | 829 |
| 2025-02-03 | 827 | 827 | 821 | 821 | 1,200 | 821 |
| 2025-01-31 | 819 | 827 | 819 | 827 | 2,400 | 827 |
| 2025-01-30 | 818 | 818 | 813 | 814 | 2,100 | 814 |
| 2025-01-29 | 815 | 819 | 813 | 818 | 4,200 | 818 |
| 2025-01-28 | 816 | 819 | 814 | 816 | 1,900 | 816 |
| 2025-01-27 | 828 | 828 | 815 | 815 | 1,500 | 815 |
| 2025-01-24 | 813 | 833 | 806 | 813 | 7,700 | 813 |
| 2025-01-23 | 836 | 836 | 836 | 836 | 800 | 836 |
| 2025-01-22 | 822 | 822 | 821 | 821 | 5,400 | 821 |
| 2025-01-21 | 827 | 838 | 814 | 822 | 2,700 | 822 |
| 2025-01-20 | 818 | 818 | 812 | 812 | 900 | 812 |
| 2025-01-17 | 808 | 813 | 808 | 813 | 300 | 813 |
| 2025-01-16 | 825 | 825 | 804 | 807 | 3,700 | 807 |
| 2025-01-15 | 819 | 819 | 803 | 810 | 1,700 | 810 |
| 2025-01-14 | 820 | 820 | 804 | 804 | 2,100 | 804 |
| 2025-01-10 | 821 | 821 | 819 | 820 | 600 | 820 |
| 2025-01-09 | 823 | 823 | 822 | 823 | 300 | 823 |
| 2025-01-08 | 820 | 848 | 820 | 848 | 1,300 | 848 |
| 2025-01-07 | 816 | 834 | 816 | 833 | 600 | 833 |
| 2025-01-06 | 816 | 827 | 816 | 827 | 1,800 | 827 |
分割・併合履歴 ： [2017-09-27]1株→0.1株