8554 (株)南日本銀行 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 499 | 510 | 499 | 510 | 5,000 | 5,100 |
| 1999-12-24 | 509 | 509 | 509 | 509 | 30,000 | 5,090 |
| 1999-12-22 | 509 | 510 | 509 | 510 | 13,000 | 5,100 |
| 1999-12-21 | 509 | 509 | 509 | 509 | 11,000 | 5,090 |
| 1999-12-20 | 509 | 510 | 509 | 510 | 33,000 | 5,100 |
| 1999-12-17 | 494 | 509 | 494 | 509 | 5,000 | 5,090 |
| 1999-12-10 | 509 | 509 | 509 | 509 | 22,000 | 5,090 |
| 1999-12-03 | 511 | 511 | 511 | 511 | 48,000 | 5,110 |
| 1999-12-02 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 1999-12-01 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 1999-11-26 | 512 | 512 | 512 | 512 | 2,000 | 5,120 |
| 1999-11-22 | 511 | 512 | 511 | 512 | 11,000 | 5,120 |
| 1999-11-19 | 510 | 512 | 510 | 512 | 10,000 | 5,120 |
| 1999-11-18 | 512 | 512 | 512 | 512 | 2,000 | 5,120 |
| 1999-11-15 | 512 | 512 | 512 | 512 | 5,000 | 5,120 |
| 1999-11-10 | 512 | 512 | 502 | 512 | 20,000 | 5,120 |
| 1999-11-09 | 511 | 512 | 511 | 512 | 8,000 | 5,120 |
| 1999-11-02 | 492 | 512 | 492 | 512 | 11,000 | 5,120 |
| 1999-10-27 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 1999-10-25 | 510 | 512 | 510 | 512 | 20,000 | 5,120 |
| 1999-10-22 | 511 | 512 | 511 | 512 | 5,000 | 5,120 |
| 1999-10-15 | 512 | 512 | 512 | 512 | 30,000 | 5,120 |
| 1999-10-06 | 512 | 513 | 512 | 513 | 7,000 | 5,130 |
| 1999-10-05 | 512 | 512 | 512 | 512 | 8,000 | 5,120 |
| 1999-10-04 | 512 | 512 | 512 | 512 | 2,000 | 5,120 |
| 1999-10-01 | 512 | 512 | 512 | 512 | 6,000 | 5,120 |
| 1999-09-30 | 492 | 513 | 492 | 513 | 7,000 | 5,130 |
| 1999-09-29 | 512 | 512 | 512 | 512 | 11,000 | 5,120 |
| 1999-09-28 | 511 | 512 | 511 | 512 | 259,000 | 5,120 |
| 1999-09-27 | 500 | 512 | 500 | 512 | 7,000 | 5,120 |
| 1999-09-24 | 511 | 512 | 511 | 512 | 53,000 | 5,120 |
| 1999-09-22 | 511 | 512 | 511 | 512 | 6,000 | 5,120 |
| 1999-09-21 | 511 | 512 | 511 | 512 | 34,000 | 5,120 |
| 1999-09-10 | 512 | 513 | 512 | 513 | 53,000 | 5,130 |
| 1999-09-09 | 502 | 512 | 502 | 512 | 15,000 | 5,120 |
| 1999-09-07 | 512 | 513 | 512 | 513 | 19,000 | 5,130 |
| 1999-09-01 | 513 | 513 | 513 | 513 | 14,000 | 5,130 |
| 1999-08-31 | 513 | 513 | 513 | 513 | 14,000 | 5,130 |
| 1999-08-30 | 513 | 514 | 513 | 514 | 32,000 | 5,140 |
| 1999-08-27 | 513 | 513 | 513 | 513 | 5,000 | 5,130 |
| 1999-08-25 | 513 | 513 | 513 | 513 | 3,000 | 5,130 |
| 1999-08-20 | 513 | 514 | 513 | 514 | 5,000 | 5,140 |
| 1999-08-18 | 514 | 514 | 514 | 514 | 3,000 | 5,140 |
| 1999-08-17 | 510 | 514 | 504 | 514 | 14,000 | 5,140 |
| 1999-08-16 | 513 | 514 | 513 | 514 | 4,000 | 5,140 |
| 1999-08-12 | 514 | 514 | 514 | 514 | 1,000 | 5,140 |
| 1999-08-11 | 514 | 514 | 514 | 514 | 3,000 | 5,140 |
| 1999-08-09 | 514 | 514 | 514 | 514 | 2,000 | 5,140 |
| 1999-08-06 | 514 | 515 | 514 | 515 | 6,000 | 5,150 |
| 1999-08-05 | 514 | 514 | 514 | 514 | 2,000 | 5,140 |
| 1999-08-04 | 513 | 514 | 513 | 514 | 11,000 | 5,140 |
| 1999-07-30 | 514 | 515 | 514 | 515 | 9,000 | 5,150 |
| 1999-07-26 | 514 | 515 | 514 | 515 | 35,000 | 5,150 |
| 1999-07-23 | 505 | 515 | 505 | 515 | 7,000 | 5,150 |
| 1999-07-22 | 514 | 515 | 514 | 515 | 14,000 | 5,150 |
| 1999-07-16 | 515 | 516 | 515 | 516 | 7,000 | 5,160 |
| 1999-07-15 | 515 | 516 | 515 | 516 | 59,000 | 5,160 |
| 1999-07-13 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1999-07-09 | 515 | 516 | 515 | 516 | 16,000 | 5,160 |
| 1999-07-07 | 515 | 515 | 515 | 515 | 3,000 | 5,150 |
| 1999-07-06 | 515 | 515 | 515 | 515 | 25,000 | 5,150 |
| 1999-07-02 | 515 | 516 | 515 | 516 | 10,000 | 5,160 |
| 1999-07-01 | 515 | 515 | 515 | 515 | 8,000 | 5,150 |
| 1999-06-30 | 515 | 515 | 515 | 515 | 3,000 | 5,150 |
| 1999-06-29 | 515 | 516 | 515 | 516 | 7,000 | 5,160 |
| 1999-06-25 | 515 | 516 | 515 | 516 | 12,000 | 5,160 |
| 1999-06-23 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1999-06-22 | 515 | 516 | 515 | 516 | 15,000 | 5,160 |
| 1999-06-10 | 515 | 516 | 515 | 516 | 42,000 | 5,160 |
| 1999-06-07 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1999-05-31 | 515 | 516 | 515 | 516 | 10,000 | 5,160 |
| 1999-05-28 | 515 | 516 | 515 | 516 | 15,000 | 5,160 |
| 1999-05-25 | 515 | 515 | 515 | 515 | 5,000 | 5,150 |
| 1999-05-21 | 515 | 516 | 495 | 516 | 18,000 | 5,160 |
| 1999-05-14 | 506 | 516 | 506 | 516 | 20,000 | 5,160 |
| 1999-05-12 | 506 | 515 | 506 | 515 | 22,000 | 5,150 |
| 1999-04-26 | 506 | 516 | 506 | 516 | 15,000 | 5,160 |
| 1999-04-22 | 510 | 516 | 510 | 516 | 20,000 | 5,160 |
| 1999-04-15 | 510 | 517 | 510 | 517 | 15,000 | 5,170 |
| 1999-03-29 | 516 | 517 | 516 | 517 | 5,000 | 5,170 |
| 1999-03-25 | 516 | 516 | 516 | 516 | 2,000 | 5,160 |
| 1999-03-24 | 506 | 517 | 506 | 517 | 15,000 | 5,170 |
| 1999-03-19 | 516 | 517 | 516 | 517 | 28,000 | 5,170 |
| 1999-03-17 | 516 | 517 | 516 | 517 | 3,000 | 5,170 |
| 1999-03-15 | 516 | 517 | 516 | 517 | 31,000 | 5,170 |
| 1999-03-01 | 510 | 517 | 510 | 517 | 2,000 | 5,170 |
| 1999-02-25 | 516 | 517 | 516 | 517 | 4,000 | 5,170 |
| 1999-02-23 | 517 | 518 | 517 | 517 | 110,000 | 5,170 |
| 1999-02-22 | 516 | 517 | 516 | 517 | 7,000 | 5,170 |
| 1999-02-15 | 490 | 518 | 490 | 518 | 25,000 | 5,180 |
| 1999-02-01 | 518 | 518 | 518 | 518 | 10,000 | 5,180 |
| 1999-01-29 | 505 | 518 | 505 | 518 | 3,000 | 5,180 |
| 1999-01-28 | 510 | 518 | 510 | 518 | 11,000 | 5,180 |
| 1999-01-22 | 517 | 518 | 517 | 518 | 17,000 | 5,180 |
| 1999-01-18 | 498 | 518 | 498 | 518 | 12,000 | 5,180 |
| 1999-01-13 | 498 | 518 | 498 | 518 | 15,000 | 5,180 |
| 1999-01-08 | 498 | 519 | 498 | 519 | 15,000 | 5,190 |
| 1999-01-07 | 482 | 518 | 482 | 518 | 7,000 | 5,180 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
