8554 (株)南日本銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 475 | 477 | 475 | 477 | 25,000 | 4,770 |
| 2000-12-28 | 475 | 476 | 475 | 476 | 42,000 | 4,760 |
| 2000-12-26 | 476 | 477 | 476 | 477 | 4,000 | 4,770 |
| 2000-12-25 | 477 | 477 | 477 | 477 | 3,000 | 4,770 |
| 2000-12-22 | 478 | 478 | 477 | 478 | 20,000 | 4,780 |
| 2000-12-21 | 477 | 478 | 477 | 478 | 4,000 | 4,780 |
| 2000-12-20 | 467 | 478 | 467 | 478 | 9,000 | 4,780 |
| 2000-12-14 | 479 | 480 | 479 | 480 | 4,000 | 4,800 |
| 2000-12-12 | 480 | 481 | 480 | 481 | 49,000 | 4,810 |
| 2000-12-08 | 481 | 482 | 481 | 482 | 21,000 | 4,820 |
| 2000-12-06 | 479 | 482 | 479 | 482 | 18,000 | 4,820 |
| 2000-12-05 | 481 | 482 | 481 | 482 | 5,000 | 4,820 |
| 2000-12-01 | 483 | 483 | 483 | 483 | 4,000 | 4,830 |
| 2000-11-30 | 482 | 483 | 482 | 483 | 4,000 | 4,830 |
| 2000-11-28 | 481 | 485 | 481 | 485 | 14,000 | 4,850 |
| 2000-11-22 | 484 | 485 | 484 | 485 | 70,000 | 4,850 |
| 2000-11-21 | 474 | 484 | 474 | 484 | 4,000 | 4,840 |
| 2000-11-16 | 484 | 485 | 484 | 485 | 4,000 | 4,850 |
| 2000-11-15 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 2000-11-09 | 484 | 485 | 484 | 485 | 20,000 | 4,850 |
| 2000-11-07 | 484 | 485 | 484 | 485 | 21,000 | 4,850 |
| 2000-10-30 | 484 | 485 | 484 | 485 | 7,000 | 4,850 |
| 2000-10-26 | 486 | 486 | 486 | 486 | 2,000 | 4,860 |
| 2000-10-25 | 485 | 486 | 485 | 486 | 12,000 | 4,860 |
| 2000-10-24 | 486 | 486 | 485 | 486 | 5,000 | 4,860 |
| 2000-10-20 | 485 | 487 | 485 | 487 | 25,000 | 4,870 |
| 2000-10-19 | 486 | 487 | 486 | 487 | 23,000 | 4,870 |
| 2000-10-17 | 482 | 487 | 482 | 487 | 16,000 | 4,870 |
| 2000-10-11 | 486 | 487 | 486 | 487 | 20,000 | 4,870 |
| 2000-10-10 | 486 | 486 | 486 | 486 | 2,000 | 4,860 |
| 2000-10-05 | 485 | 487 | 485 | 487 | 5,000 | 4,870 |
| 2000-10-04 | 488 | 489 | 488 | 489 | 3,000 | 4,890 |
| 2000-09-29 | 488 | 489 | 488 | 489 | 8,000 | 4,890 |
| 2000-09-28 | 488 | 488 | 488 | 488 | 17,000 | 4,880 |
| 2000-09-27 | 488 | 488 | 488 | 488 | 9,000 | 4,880 |
| 2000-09-26 | 489 | 489 | 489 | 489 | 4,000 | 4,890 |
| 2000-09-25 | 482 | 489 | 482 | 489 | 44,000 | 4,890 |
| 2000-09-22 | 487 | 488 | 483 | 487 | 25,000 | 4,870 |
| 2000-09-21 | 487 | 488 | 487 | 487 | 63,000 | 4,870 |
| 2000-09-20 | 488 | 488 | 487 | 487 | 210,000 | 4,870 |
| 2000-09-19 | 487 | 488 | 487 | 488 | 30,000 | 4,880 |
| 2000-09-18 | 486 | 487 | 486 | 487 | 11,000 | 4,870 |
| 2000-09-14 | 487 | 487 | 487 | 487 | 2,000 | 4,870 |
| 2000-09-13 | 485 | 487 | 485 | 487 | 11,000 | 4,870 |
| 2000-09-08 | 485 | 487 | 482 | 487 | 47,000 | 4,870 |
| 2000-09-06 | 488 | 488 | 488 | 488 | 1,000 | 4,880 |
| 2000-09-01 | 488 | 489 | 488 | 489 | 10,000 | 4,890 |
| 2000-08-31 | 488 | 489 | 488 | 489 | 10,000 | 4,890 |
| 2000-08-30 | 484 | 489 | 484 | 485 | 50,000 | 4,850 |
| 2000-08-29 | 489 | 489 | 489 | 489 | 2,000 | 4,890 |
| 2000-08-28 | 489 | 489 | 489 | 489 | 2,000 | 4,890 |
| 2000-08-24 | 486 | 489 | 486 | 489 | 5,000 | 4,890 |
| 2000-08-22 | 489 | 489 | 488 | 489 | 6,000 | 4,890 |
| 2000-08-18 | 485 | 489 | 485 | 489 | 9,000 | 4,890 |
| 2000-08-17 | 487 | 489 | 487 | 489 | 20,000 | 4,890 |
| 2000-08-14 | 488 | 489 | 488 | 489 | 2,000 | 4,890 |
| 2000-08-11 | 488 | 489 | 488 | 489 | 10,000 | 4,890 |
| 2000-08-10 | 480 | 489 | 480 | 489 | 19,000 | 4,890 |
| 2000-08-08 | 489 | 489 | 489 | 489 | 2,000 | 4,890 |
| 2000-08-07 | 484 | 489 | 484 | 489 | 4,000 | 4,890 |
| 2000-08-03 | 490 | 490 | 489 | 490 | 5,000 | 4,900 |
| 2000-08-02 | 489 | 490 | 484 | 490 | 7,000 | 4,900 |
| 2000-08-01 | 490 | 490 | 490 | 490 | 14,000 | 4,900 |
| 2000-07-28 | 485 | 490 | 485 | 490 | 5,000 | 4,900 |
| 2000-07-26 | 489 | 490 | 489 | 490 | 8,000 | 4,900 |
| 2000-07-24 | 489 | 490 | 489 | 490 | 3,000 | 4,900 |
| 2000-07-21 | 490 | 490 | 490 | 490 | 13,000 | 4,900 |
| 2000-07-11 | 480 | 490 | 480 | 490 | 5,000 | 4,900 |
| 2000-07-10 | 485 | 490 | 485 | 490 | 15,000 | 4,900 |
| 2000-07-05 | 485 | 490 | 485 | 490 | 7,000 | 4,900 |
| 2000-06-30 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2000-06-28 | 490 | 490 | 485 | 490 | 11,000 | 4,900 |
| 2000-06-22 | 490 | 492 | 490 | 492 | 9,000 | 4,920 |
| 2000-06-20 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 2000-06-16 | 490 | 493 | 490 | 493 | 37,000 | 4,930 |
| 2000-06-12 | 490 | 493 | 490 | 493 | 2,000 | 4,930 |
| 2000-06-09 | 492 | 493 | 490 | 493 | 23,000 | 4,930 |
| 2000-06-08 | 488 | 493 | 488 | 493 | 3,000 | 4,930 |
| 2000-06-05 | 494 | 494 | 494 | 494 | 4,000 | 4,940 |
| 2000-05-31 | 490 | 494 | 490 | 494 | 12,000 | 4,940 |
| 2000-05-30 | 493 | 494 | 493 | 494 | 3,000 | 4,940 |
| 2000-05-25 | 494 | 495 | 494 | 495 | 44,000 | 4,950 |
| 2000-05-23 | 491 | 495 | 491 | 495 | 8,000 | 4,950 |
| 2000-05-22 | 496 | 497 | 496 | 497 | 6,000 | 4,970 |
| 2000-05-19 | 493 | 497 | 493 | 497 | 12,000 | 4,970 |
| 2000-05-16 | 492 | 497 | 492 | 497 | 11,000 | 4,970 |
| 2000-05-12 | 497 | 497 | 497 | 497 | 10,000 | 4,970 |
| 2000-05-08 | 497 | 497 | 497 | 497 | 10,000 | 4,970 |
| 2000-04-28 | 497 | 498 | 497 | 498 | 75,000 | 4,980 |
| 2000-04-25 | 492 | 497 | 492 | 497 | 3,000 | 4,970 |
| 2000-04-21 | 497 | 498 | 497 | 498 | 38,000 | 4,980 |
| 2000-04-03 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 2000-03-31 | 501 | 502 | 501 | 502 | 4,000 | 5,020 |
| 2000-03-27 | 492 | 502 | 492 | 502 | 27,000 | 5,020 |
| 2000-03-24 | 501 | 503 | 501 | 503 | 50,000 | 5,030 |
| 2000-03-23 | 502 | 503 | 502 | 503 | 29,000 | 5,030 |
| 2000-03-22 | 500 | 502 | 500 | 502 | 915,000 | 5,020 |
| 2000-03-21 | 502 | 502 | 500 | 500 | 288,000 | 5,000 |
| 2000-03-16 | 503 | 503 | 503 | 503 | 198,000 | 5,030 |
| 2000-03-15 | 504 | 504 | 504 | 504 | 85,000 | 5,040 |
| 2000-02-29 | 506 | 506 | 506 | 506 | 40,000 | 5,060 |
| 2000-02-23 | 507 | 508 | 507 | 508 | 11,000 | 5,080 |
| 2000-02-22 | 505 | 507 | 505 | 507 | 124,000 | 5,070 |
| 2000-02-21 | 500 | 506 | 500 | 506 | 38,000 | 5,060 |
| 2000-02-08 | 500 | 508 | 500 | 508 | 25,000 | 5,080 |
| 2000-01-26 | 508 | 508 | 500 | 508 | 54,000 | 5,080 |
| 2000-01-21 | 508 | 508 | 508 | 508 | 7,000 | 5,080 |
| 2000-01-20 | 508 | 508 | 507 | 508 | 22,000 | 5,080 |
| 2000-01-17 | 508 | 509 | 508 | 509 | 20,000 | 5,090 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
