8554 (株)南日本銀行 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 990 | 990 | 990 | 990 | 1,000 | 9,900 |
| 1990-12-27 | 990 | 990 | 990 | 990 | 10,000 | 9,900 |
| 1990-12-25 | 994 | 995 | 994 | 995 | 21,000 | 9,950 |
| 1990-12-21 | 995 | 995 | 995 | 995 | 14,000 | 9,950 |
| 1990-12-13 | 1,000 | 1,000 | 1,000 | 1,000 | 29,000 | 10,000 |
| 1990-12-10 | 1,000 | 1,000 | 1,000 | 1,000 | 38,000 | 10,000 |
| 1990-12-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1990-12-04 | 1,000 | 1,000 | 1,000 | 1,000 | 40,000 | 10,000 |
| 1990-12-03 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 10,000 |
| 1990-11-29 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1990-11-28 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 10,200 |
| 1990-11-27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1990-11-26 | 1,030 | 1,030 | 1,030 | 1,030 | 10,000 | 10,300 |
| 1990-11-22 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 10,400 |
| 1990-11-21 | 1,050 | 1,050 | 1,050 | 1,050 | 16,000 | 10,500 |
| 1990-11-20 | 1,080 | 1,080 | 1,070 | 1,070 | 11,000 | 10,700 |
| 1990-11-19 | 1,080 | 1,080 | 1,080 | 1,080 | 15,000 | 10,800 |
| 1990-11-16 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 | 10,900 |
| 1990-11-15 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 | 11,000 |
| 1990-11-14 | 1,130 | 1,130 | 1,130 | 1,130 | 13,000 | 11,300 |
| 1990-11-13 | 1,130 | 1,140 | 1,130 | 1,130 | 17,000 | 11,300 |
| 1990-11-07 | 1,150 | 1,150 | 1,150 | 1,150 | 17,000 | 11,500 |
| 1990-11-06 | 1,160 | 1,160 | 1,150 | 1,160 | 7,000 | 11,600 |
| 1990-11-05 | 1,170 | 1,170 | 1,170 | 1,170 | 12,000 | 11,700 |
| 1990-11-02 | 1,180 | 1,180 | 1,170 | 1,170 | 6,000 | 11,700 |
| 1990-11-01 | 1,200 | 1,200 | 1,190 | 1,190 | 28,000 | 11,900 |
| 1990-10-31 | 1,160 | 1,190 | 1,160 | 1,190 | 30,000 | 11,900 |
| 1990-10-30 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 | 11,600 |
| 1990-10-29 | 1,100 | 1,150 | 1,080 | 1,150 | 58,000 | 11,500 |
| 1990-10-26 | 1,050 | 1,090 | 1,050 | 1,090 | 41,000 | 10,900 |
| 1990-10-25 | 1,050 | 1,050 | 1,050 | 1,050 | 51,000 | 10,500 |
| 1990-10-24 | 1,000 | 1,080 | 1,000 | 1,050 | 37,000 | 10,500 |
| 1990-10-23 | 995 | 1,010 | 995 | 1,000 | 53,000 | 10,000 |
| 1990-10-22 | 995 | 995 | 995 | 995 | 7,000 | 9,950 |
| 1990-10-18 | 995 | 1,000 | 995 | 1,000 | 53,000 | 10,000 |
| 1990-10-16 | 1,000 | 1,000 | 1,000 | 1,000 | 87,000 | 10,000 |
| 1990-10-12 | 1,000 | 1,000 | 1,000 | 1,000 | 40,000 | 10,000 |
| 1990-10-05 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 10,100 |
| 1990-09-26 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 10,600 |
| 1990-09-25 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1990-09-21 | 1,090 | 1,090 | 1,060 | 1,060 | 2,013,000 | 10,600 |
| 1990-09-20 | 1,080 | 1,090 | 1,080 | 1,080 | 2,109,000 | 10,800 |
| 1990-09-19 | 1,080 | 1,080 | 1,070 | 1,080 | 128,000 | 10,800 |
| 1990-09-18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,135,000 | 10,900 |
| 1990-09-17 | 1,090 | 1,090 | 1,080 | 1,090 | 1,162,000 | 10,900 |
| 1990-09-14 | 1,080 | 1,090 | 1,080 | 1,080 | 8,000 | 10,800 |
| 1990-09-13 | 1,090 | 1,100 | 1,090 | 1,090 | 10,000 | 10,900 |
| 1990-09-12 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,900 |
| 1990-09-11 | 1,080 | 1,090 | 1,080 | 1,090 | 17,000 | 10,900 |
| 1990-09-10 | 1,090 | 1,090 | 1,080 | 1,080 | 61,000 | 10,800 |
| 1990-09-07 | 1,090 | 1,090 | 1,090 | 1,090 | 40,000 | 10,900 |
| 1990-09-06 | 1,100 | 1,100 | 1,090 | 1,090 | 96,000 | 10,900 |
| 1990-09-05 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 | 10,900 |
| 1990-09-04 | 1,090 | 1,100 | 1,090 | 1,090 | 54,000 | 10,900 |
| 1990-09-03 | 1,080 | 1,100 | 1,080 | 1,090 | 143,000 | 10,900 |
| 1990-08-31 | 1,080 | 1,080 | 1,080 | 1,080 | 14,000 | 10,800 |
| 1990-08-29 | 1,080 | 1,080 | 1,080 | 1,080 | 12,000 | 10,800 |
| 1990-08-28 | 1,100 | 1,100 | 1,080 | 1,090 | 18,000 | 10,900 |
| 1990-08-27 | 1,080 | 1,100 | 1,080 | 1,100 | 28,000 | 11,000 |
| 1990-08-24 | 1,100 | 1,100 | 1,080 | 1,080 | 37,000 | 10,800 |
| 1990-08-23 | 1,110 | 1,120 | 1,110 | 1,110 | 56,000 | 11,100 |
| 1990-08-22 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 11,200 |
| 1990-08-21 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 11,200 |
| 1990-08-20 | 1,120 | 1,120 | 1,120 | 1,120 | 13,000 | 11,200 |
| 1990-08-17 | 1,130 | 1,130 | 1,120 | 1,120 | 11,000 | 11,200 |
| 1990-08-15 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1990-08-14 | 1,100 | 1,120 | 1,100 | 1,120 | 10,000 | 11,200 |
| 1990-08-13 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1990-08-10 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 11,200 |
| 1990-08-09 | 1,120 | 1,120 | 1,110 | 1,120 | 35,000 | 11,200 |
| 1990-08-08 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 11,200 |
| 1990-08-07 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 | 11,100 |
| 1990-08-03 | 1,130 | 1,130 | 1,110 | 1,110 | 54,000 | 11,100 |
| 1990-08-02 | 1,120 | 1,120 | 1,120 | 1,120 | 16,000 | 11,200 |
| 1990-08-01 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 | 11,300 |
| 1990-07-31 | 1,130 | 1,130 | 1,120 | 1,120 | 53,000 | 11,200 |
| 1990-07-30 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1990-07-27 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 11,300 |
| 1990-07-26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,300 |
| 1990-07-25 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1990-07-24 | 1,130 | 1,140 | 1,130 | 1,140 | 14,000 | 11,400 |
| 1990-07-23 | 1,130 | 1,140 | 1,130 | 1,140 | 12,000 | 11,400 |
| 1990-07-20 | 1,140 | 1,140 | 1,130 | 1,130 | 57,000 | 11,300 |
| 1990-07-19 | 1,140 | 1,150 | 1,140 | 1,140 | 5,000 | 11,400 |
| 1990-07-18 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 | 11,400 |
| 1990-07-17 | 1,120 | 1,130 | 1,120 | 1,130 | 8,000 | 11,300 |
| 1990-07-16 | 1,120 | 1,130 | 1,120 | 1,130 | 11,000 | 11,300 |
| 1990-07-12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1990-07-11 | 1,120 | 1,130 | 1,110 | 1,130 | 26,000 | 11,300 |
| 1990-07-10 | 1,120 | 1,120 | 1,120 | 1,120 | 19,000 | 11,200 |
| 1990-07-09 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 11,200 |
| 1990-07-06 | 1,120 | 1,120 | 1,120 | 1,120 | 12,000 | 11,200 |
| 1990-07-04 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 11,200 |
| 1990-07-03 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 11,100 |
| 1990-07-02 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 11,100 |
| 1990-06-27 | 1,120 | 1,120 | 1,120 | 1,120 | 27,000 | 11,200 |
| 1990-06-26 | 1,090 | 1,110 | 1,090 | 1,110 | 31,000 | 11,100 |
| 1990-06-25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1990-06-22 | 1,110 | 1,120 | 1,110 | 1,120 | 4,000 | 11,200 |
| 1990-06-21 | 1,110 | 1,120 | 1,110 | 1,120 | 9,000 | 11,200 |
| 1990-06-20 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 11,100 |
| 1990-06-19 | 1,100 | 1,110 | 1,100 | 1,110 | 16,000 | 11,100 |
| 1990-06-18 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 11,100 |
| 1990-06-14 | 1,100 | 1,120 | 1,100 | 1,120 | 8,000 | 11,200 |
| 1990-06-13 | 1,100 | 1,110 | 1,090 | 1,110 | 14,000 | 11,100 |
| 1990-06-12 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 11,000 |
| 1990-06-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1990-06-08 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 11,000 |
| 1990-06-07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 11,100 |
| 1990-06-05 | 1,110 | 1,110 | 1,100 | 1,110 | 44,000 | 11,100 |
| 1990-06-04 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1990-06-01 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 10,900 |
| 1990-05-31 | 1,090 | 1,110 | 1,090 | 1,110 | 14,000 | 11,100 |
| 1990-05-30 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 10,900 |
| 1990-05-29 | 1,090 | 1,100 | 1,090 | 1,100 | 8,000 | 11,000 |
| 1990-05-28 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 10,900 |
| 1990-05-22 | 1,100 | 1,100 | 1,090 | 1,090 | 44,000 | 10,900 |
| 1990-05-21 | 1,100 | 1,100 | 1,100 | 1,100 | 17,000 | 11,000 |
| 1990-05-18 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1990-05-17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1990-05-15 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1990-05-14 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 11,000 |
| 1990-05-11 | 1,100 | 1,100 | 1,100 | 1,100 | 25,000 | 11,000 |
| 1990-05-10 | 1,100 | 1,100 | 1,100 | 1,100 | 20,000 | 11,000 |
| 1990-05-09 | 1,090 | 1,100 | 1,090 | 1,100 | 14,000 | 11,000 |
| 1990-05-08 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 11,000 |
| 1990-05-02 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 11,500 |
| 1990-05-01 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1990-04-24 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1990-04-23 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1990-04-20 | 1,220 | 1,250 | 1,220 | 1,230 | 29,000 | 12,300 |
| 1990-04-19 | 1,230 | 1,250 | 1,230 | 1,230 | 16,000 | 12,300 |
| 1990-04-18 | 1,200 | 1,230 | 1,200 | 1,230 | 39,000 | 12,300 |
| 1990-04-17 | 1,200 | 1,210 | 1,200 | 1,200 | 11,000 | 12,000 |
| 1990-04-16 | 1,200 | 1,210 | 1,200 | 1,200 | 17,000 | 12,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
