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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2024-12-02 | 789 | 790 | 780 | 780 | 2,900 | 780 |
| 2024-11-29 | 791 | 791 | 783 | 783 | 700 | 783 |
| 2024-11-28 | 780 | 791 | 780 | 791 | 500 | 791 |
| 2024-11-27 | 783 | 783 | 782 | 783 | 700 | 783 |
| 2024-11-26 | - | - | - | 780 | - | 780 |
| 2024-11-25 | 794 | 796 | 779 | 780 | 5,200 | 780 |
| 2024-11-22 | 796 | 796 | 770 | 793 | 7,800 | 793 |
| 2024-11-21 | 795 | 795 | 795 | 795 | 200 | 795 |
| 2024-11-20 | 787 | 790 | 786 | 790 | 1,100 | 790 |
| 2024-11-19 | 795 | 800 | 784 | 784 | 2,500 | 784 |
| 2024-11-18 | 794 | 794 | 782 | 782 | 300 | 782 |
| 2024-11-15 | 777 | 796 | 777 | 796 | 1,300 | 796 |
| 2024-11-14 | 783 | 798 | 768 | 771 | 2,500 | 771 |
| 2024-11-13 | 780 | 780 | 750 | 768 | 7,400 | 768 |
| 2024-11-12 | 810 | 810 | 777 | 778 | 2,600 | 778 |
| 2024-11-11 | 801 | 805 | 790 | 791 | 3,400 | 791 |
| 2024-11-08 | 793 | 803 | 785 | 786 | 6,900 | 786 |
| 2024-11-07 | 781 | 809 | 781 | 795 | 4,500 | 795 |
| 2024-11-06 | 785 | 818 | 785 | 811 | 4,300 | 811 |
| 2024-11-05 | 766 | 792 | 761 | 785 | 2,700 | 785 |
| 2024-11-01 | 719 | 855 | 719 | 749 | 16,500 | 749 |
| 2024-10-31 | 721 | 721 | 718 | 718 | 600 | 718 |
| 2024-10-30 | 722 | 722 | 721 | 721 | 400 | 721 |
| 2024-10-29 | 702 | 722 | 702 | 722 | 1,800 | 722 |
| 2024-10-28 | 711 | 736 | 711 | 717 | 1,100 | 717 |
| 2024-10-25 | 715 | 716 | 706 | 711 | 2,900 | 711 |
| 2024-10-24 | 718 | 718 | 713 | 713 | 500 | 713 |
| 2024-10-23 | 732 | 732 | 708 | 719 | 6,100 | 719 |
| 2024-10-22 | 731 | 731 | 727 | 727 | 9,200 | 727 |
| 2024-10-21 | 729 | 729 | 729 | 729 | 200 | 729 |
| 2024-10-18 | 726 | 726 | 725 | 726 | 300 | 726 |
| 2024-10-17 | 717 | 725 | 717 | 725 | 1,500 | 725 |
| 2024-10-16 | 723 | 725 | 723 | 725 | 1,200 | 725 |
| 2024-10-15 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2024-10-11 | 716 | 720 | 716 | 719 | 700 | 719 |
| 2024-10-10 | 733 | 733 | 698 | 715 | 7,300 | 715 |
| 2024-10-09 | 738 | 738 | 732 | 732 | 500 | 732 |
| 2024-10-08 | 731 | 738 | 730 | 738 | 7,900 | 738 |
| 2024-10-07 | 745 | 745 | 738 | 738 | 4,900 | 738 |
| 2024-10-04 | 743 | 743 | 735 | 742 | 3,400 | 742 |
| 2024-10-03 | 731 | 742 | 731 | 740 | 4,800 | 740 |
| 2024-10-02 | 743 | 744 | 728 | 738 | 3,600 | 738 |
| 2024-10-01 | 758 | 758 | 758 | 758 | 200 | 758 |
| 2024-09-30 | 760 | 760 | 742 | 752 | 1,600 | 752 |
| 2024-09-27 | 773 | 773 | 758 | 759 | 800 | 759 |
| 2024-09-26 | 778 | 778 | 765 | 775 | 300 | 775 |
| 2024-09-25 | 767 | 780 | 766 | 778 | 1,200 | 778 |
| 2024-09-24 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 2024-09-20 | 759 | 767 | 759 | 762 | 5,900 | 762 |
| 2024-09-19 | 756 | 756 | 756 | 756 | 300 | 756 |
| 2024-09-18 | 748 | 757 | 742 | 756 | 600 | 756 |
| 2024-09-17 | 768 | 768 | 717 | 748 | 3,500 | 748 |
| 2024-09-13 | 768 | 768 | 768 | 768 | 200 | 768 |
| 2024-09-12 | 759 | 764 | 754 | 764 | 300 | 764 |
| 2024-09-11 | 745 | 746 | 744 | 744 | 900 | 744 |
| 2024-09-10 | 751 | 753 | 751 | 753 | 400 | 753 |
| 2024-09-09 | 761 | 761 | 748 | 754 | 500 | 754 |
| 2024-09-06 | 763 | 768 | 763 | 768 | 500 | 768 |
| 2024-09-05 | 760 | 789 | 760 | 763 | 2,100 | 763 |
| 2024-09-04 | 762 | 762 | 759 | 760 | 900 | 760 |
| 2024-09-03 | 766 | 772 | 765 | 770 | 1,600 | 770 |
| 2024-09-02 | 787 | 787 | 756 | 760 | 4,100 | 760 |
| 2024-08-30 | 787 | 787 | 787 | 787 | 100 | 787 |
| 2024-08-29 | 789 | 790 | 787 | 788 | 2,500 | 788 |
| 2024-08-28 | 760 | 760 | 760 | 760 | 1,200 | 760 |
| 2024-08-27 | 765 | 765 | 760 | 760 | 2,000 | 760 |
| 2024-08-26 | 760 | 760 | 760 | 760 | 2,500 | 760 |
| 2024-08-23 | 767 | 767 | 740 | 760 | 3,700 | 760 |
| 2024-08-22 | 769 | 769 | 751 | 754 | 7,200 | 754 |
| 2024-08-21 | 770 | 770 | 760 | 769 | 1,200 | 769 |
| 2024-08-20 | 768 | 780 | 760 | 775 | 1,800 | 775 |
| 2024-08-19 | 795 | 795 | 750 | 763 | 4,500 | 763 |
| 2024-08-16 | 793 | 796 | 775 | 780 | 4,900 | 780 |
| 2024-08-15 | 777 | 795 | 770 | 795 | 600 | 795 |
| 2024-08-14 | 754 | 796 | 754 | 795 | 1,000 | 795 |
| 2024-08-13 | 765 | 777 | 750 | 777 | 1,000 | 777 |
| 2024-08-09 | 765 | 765 | 750 | 750 | 900 | 750 |
| 2024-08-08 | 785 | 785 | 740 | 750 | 1,700 | 750 |
| 2024-08-07 | 740 | 796 | 725 | 796 | 2,800 | 796 |
| 2024-08-06 | 765 | 765 | 681 | 751 | 17,800 | 751 |
| 2024-08-05 | 765 | 765 | 665 | 665 | 19,400 | 665 |
| 2024-08-02 | 820 | 820 | 790 | 791 | 2,700 | 791 |
| 2024-08-01 | 839 | 839 | 822 | 833 | 1,700 | 833 |
| 2024-07-31 | 811 | 831 | 811 | 831 | 1,100 | 831 |
| 2024-07-30 | 820 | 821 | 820 | 821 | 300 | 821 |
| 2024-07-29 | 845 | 845 | 818 | 818 | 600 | 818 |
| 2024-07-26 | 820 | 820 | 820 | 820 | 1,100 | 820 |
| 2024-07-25 | 832 | 832 | 821 | 821 | 2,200 | 821 |
| 2024-07-24 | 869 | 869 | 836 | 836 | 500 | 836 |
| 2024-07-23 | 851 | 870 | 851 | 870 | 14,800 | 870 |
| 2024-07-22 | 837 | 848 | 837 | 839 | 22,400 | 839 |
| 2024-07-19 | 840 | 840 | 833 | 837 | 900 | 837 |
| 2024-07-18 | 850 | 850 | 833 | 839 | 2,000 | 839 |
| 2024-07-17 | 840 | 845 | 837 | 840 | 2,400 | 840 |
| 2024-07-16 | 840 | 840 | 835 | 836 | 600 | 836 |
| 2024-07-12 | 828 | 835 | 828 | 834 | 2,100 | 834 |
| 2024-07-11 | 840 | 840 | 840 | 840 | 500 | 840 |
| 2024-07-10 | 840 | 848 | 837 | 848 | 1,000 | 848 |
| 2024-07-09 | 844 | 855 | 840 | 855 | 1,800 | 855 |
| 2024-07-08 | 839 | 840 | 835 | 835 | 600 | 835 |
| 2024-07-05 | 870 | 870 | 840 | 850 | 3,400 | 850 |
| 2024-07-04 | 841 | 864 | 841 | 864 | 600 | 864 |
| 2024-07-03 | 863 | 863 | 840 | 840 | 800 | 840 |
| 2024-07-02 | 844 | 848 | 844 | 848 | 1,100 | 848 |
| 2024-07-01 | 843 | 845 | 843 | 844 | 800 | 844 |
| 2024-06-28 | 847 | 848 | 830 | 838 | 3,000 | 838 |
| 2024-06-27 | 869 | 869 | 827 | 846 | 3,400 | 846 |
| 2024-06-26 | 859 | 860 | 859 | 860 | 1,200 | 860 |
| 2024-06-25 | 860 | 860 | 827 | 857 | 3,500 | 857 |
| 2024-06-24 | 860 | 870 | 845 | 845 | 4,500 | 845 |
| 2024-06-21 | 841 | 860 | 841 | 860 | 4,900 | 860 |
| 2024-06-20 | 836 | 843 | 836 | 840 | 600 | 840 |
| 2024-06-19 | 835 | 836 | 835 | 836 | 400 | 836 |
| 2024-06-18 | 837 | 837 | 837 | 837 | 1,300 | 837 |
| 2024-06-17 | 826 | 848 | 826 | 848 | 4,900 | 848 |
| 2024-06-14 | 857 | 862 | 855 | 855 | 1,100 | 855 |
| 2024-06-13 | 856 | 857 | 856 | 857 | 600 | 857 |
| 2024-06-12 | 880 | 880 | 853 | 853 | 2,700 | 853 |
| 2024-06-11 | 867 | 880 | 867 | 880 | 15,500 | 880 |
| 2024-06-10 | 865 | 867 | 860 | 867 | 1,600 | 867 |
| 2024-06-07 | 851 | 860 | 851 | 852 | 2,200 | 852 |
| 2024-06-06 | 850 | 850 | 850 | 850 | 2,200 | 850 |
| 2024-06-05 | 898 | 898 | 840 | 860 | 2,900 | 860 |
| 2024-06-04 | 820 | 920 | 810 | 914 | 17,200 | 914 |
| 2024-06-03 | 819 | 831 | 819 | 820 | 2,300 | 820 |
| 2024-05-31 | 832 | 834 | 830 | 834 | 300 | 834 |
| 2024-05-30 | 840 | 840 | 829 | 829 | 700 | 829 |
| 2024-05-29 | 825 | 830 | 823 | 825 | 2,500 | 825 |
| 2024-05-28 | 820 | 825 | 820 | 825 | 600 | 825 |
| 2024-05-27 | 833 | 833 | 829 | 829 | 800 | 829 |
| 2024-05-24 | 826 | 832 | 822 | 822 | 500 | 822 |
| 2024-05-23 | 833 | 833 | 824 | 832 | 2,300 | 832 |
| 2024-05-22 | 804 | 819 | 804 | 818 | 4,200 | 818 |
| 2024-05-21 | 803 | 804 | 803 | 804 | 600 | 804 |
| 2024-05-20 | 813 | 813 | 799 | 803 | 2,400 | 803 |
| 2024-05-17 | 805 | 809 | 805 | 805 | 800 | 805 |
| 2024-05-16 | 814 | 814 | 795 | 806 | 1,100 | 806 |
| 2024-05-15 | 800 | 815 | 795 | 801 | 6,000 | 801 |
| 2024-05-14 | 785 | 800 | 778 | 792 | 11,300 | 792 |
| 2024-05-13 | 810 | 810 | 797 | 800 | 5,400 | 800 |
| 2024-05-10 | 833 | 833 | 798 | 800 | 18,400 | 800 |
| 2024-05-09 | 835 | 835 | 830 | 830 | 1,600 | 830 |
| 2024-05-08 | 825 | 832 | 823 | 823 | 1,100 | 823 |
| 2024-05-07 | 840 | 855 | 821 | 822 | 3,400 | 822 |
| 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
