8554 (株)南日本銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 450 | 452 | 450 | 452 | 5,000 | 4,520 |
| 2001-12-27 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
| 2001-12-25 | 442 | 452 | 442 | 452 | 54,000 | 4,520 |
| 2001-12-21 | 452 | 452 | 452 | 452 | 17,000 | 4,520 |
| 2001-12-14 | 452 | 452 | 452 | 452 | 6,000 | 4,520 |
| 2001-12-12 | 450 | 452 | 450 | 452 | 2,000 | 4,520 |
| 2001-12-10 | 452 | 452 | 452 | 452 | 23,000 | 4,520 |
| 2001-12-07 | 452 | 452 | 452 | 452 | 3,000 | 4,520 |
| 2001-12-06 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 2001-12-03 | 442 | 452 | 442 | 452 | 3,000 | 4,520 |
| 2001-11-26 | 443 | 452 | 443 | 452 | 18,000 | 4,520 |
| 2001-11-22 | 452 | 452 | 452 | 452 | 9,000 | 4,520 |
| 2001-11-21 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 2001-11-20 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2001-11-16 | 452 | 452 | 452 | 452 | 5,000 | 4,520 |
| 2001-11-08 | 452 | 452 | 452 | 452 | 4,000 | 4,520 |
| 2001-11-02 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 2001-10-31 | 452 | 452 | 452 | 452 | 55,000 | 4,520 |
| 2001-10-30 | 451 | 452 | 451 | 452 | 5,000 | 4,520 |
| 2001-10-26 | 450 | 452 | 450 | 452 | 7,000 | 4,520 |
| 2001-10-25 | 452 | 452 | 452 | 452 | 7,000 | 4,520 |
| 2001-10-24 | 452 | 452 | 452 | 452 | 11,000 | 4,520 |
| 2001-10-23 | 450 | 452 | 450 | 452 | 13,000 | 4,520 |
| 2001-10-22 | 452 | 452 | 452 | 452 | 8,000 | 4,520 |
| 2001-10-16 | 452 | 452 | 452 | 452 | 6,000 | 4,520 |
| 2001-10-15 | 450 | 452 | 450 | 452 | 20,000 | 4,520 |
| 2001-10-11 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 2001-10-10 | 450 | 452 | 450 | 452 | 10,000 | 4,520 |
| 2001-10-04 | 451 | 452 | 450 | 452 | 25,000 | 4,520 |
| 2001-10-01 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 2001-09-28 | 452 | 452 | 452 | 452 | 3,000 | 4,520 |
| 2001-09-27 | 452 | 452 | 451 | 452 | 9,000 | 4,520 |
| 2001-09-26 | 452 | 452 | 452 | 452 | 12,000 | 4,520 |
| 2001-09-25 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
| 2001-09-21 | 452 | 452 | 451 | 452 | 21,000 | 4,520 |
| 2001-09-20 | 451 | 452 | 451 | 452 | 19,000 | 4,520 |
| 2001-09-19 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 2001-09-18 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
| 2001-09-17 | 451 | 452 | 451 | 452 | 6,000 | 4,520 |
| 2001-09-14 | 451 | 452 | 451 | 452 | 6,000 | 4,520 |
| 2001-09-12 | 447 | 452 | 447 | 452 | 8,000 | 4,520 |
| 2001-09-11 | 452 | 453 | 452 | 453 | 14,000 | 4,530 |
| 2001-09-07 | 451 | 453 | 451 | 453 | 20,000 | 4,530 |
| 2001-08-29 | 450 | 454 | 450 | 454 | 13,000 | 4,540 |
| 2001-08-24 | 450 | 455 | 450 | 455 | 11,000 | 4,550 |
| 2001-08-22 | 452 | 455 | 452 | 455 | 13,000 | 4,550 |
| 2001-08-17 | 452 | 455 | 452 | 455 | 19,000 | 4,550 |
| 2001-08-16 | 452 | 453 | 452 | 453 | 3,000 | 4,530 |
| 2001-08-10 | 453 | 455 | 453 | 455 | 35,000 | 4,550 |
| 2001-08-09 | 453 | 455 | 453 | 455 | 4,000 | 4,550 |
| 2001-08-08 | 454 | 455 | 454 | 455 | 3,000 | 4,550 |
| 2001-08-03 | 453 | 455 | 453 | 455 | 14,000 | 4,550 |
| 2001-08-01 | 454 | 455 | 450 | 455 | 10,000 | 4,550 |
| 2001-07-30 | 454 | 455 | 454 | 455 | 10,000 | 4,550 |
| 2001-07-27 | 451 | 455 | 451 | 455 | 20,000 | 4,550 |
| 2001-07-26 | 451 | 455 | 451 | 455 | 6,000 | 4,550 |
| 2001-07-25 | 451 | 455 | 451 | 455 | 7,000 | 4,550 |
| 2001-07-24 | 455 | 456 | 455 | 456 | 5,000 | 4,560 |
| 2001-07-19 | 455 | 457 | 455 | 457 | 23,000 | 4,570 |
| 2001-07-18 | 457 | 457 | 457 | 457 | 4,000 | 4,570 |
| 2001-07-12 | 454 | 458 | 454 | 458 | 23,000 | 4,580 |
| 2001-07-11 | 454 | 459 | 450 | 459 | 7,000 | 4,590 |
| 2001-07-10 | 459 | 460 | 450 | 460 | 13,000 | 4,600 |
| 2001-07-09 | 455 | 460 | 455 | 460 | 7,000 | 4,600 |
| 2001-07-06 | 455 | 460 | 455 | 460 | 3,000 | 4,600 |
| 2001-07-04 | 455 | 460 | 455 | 460 | 3,000 | 4,600 |
| 2001-07-03 | 459 | 460 | 459 | 460 | 8,000 | 4,600 |
| 2001-07-02 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 2001-06-27 | 460 | 461 | 460 | 461 | 5,000 | 4,610 |
| 2001-06-26 | 455 | 461 | 455 | 461 | 7,000 | 4,610 |
| 2001-06-22 | 461 | 461 | 461 | 461 | 9,000 | 4,610 |
| 2001-06-19 | 458 | 461 | 458 | 461 | 18,000 | 4,610 |
| 2001-06-12 | 459 | 462 | 459 | 462 | 18,000 | 4,620 |
| 2001-06-08 | 461 | 462 | 461 | 462 | 21,000 | 4,620 |
| 2001-06-06 | 462 | 462 | 462 | 462 | 10,000 | 4,620 |
| 2001-05-31 | 455 | 463 | 455 | 463 | 36,000 | 4,630 |
| 2001-05-22 | 463 | 463 | 463 | 463 | 7,000 | 4,630 |
| 2001-05-18 | 457 | 463 | 457 | 463 | 54,000 | 4,630 |
| 2001-05-11 | 463 | 463 | 463 | 463 | 11,000 | 4,630 |
| 2001-05-07 | 458 | 463 | 458 | 463 | 4,000 | 4,630 |
| 2001-05-02 | 460 | 463 | 460 | 463 | 9,000 | 4,630 |
| 2001-05-01 | 462 | 463 | 462 | 463 | 11,000 | 4,630 |
| 2001-04-24 | 462 | 463 | 462 | 463 | 7,000 | 4,630 |
| 2001-04-20 | 463 | 463 | 463 | 463 | 8,000 | 4,630 |
| 2001-04-12 | 462 | 463 | 462 | 463 | 3,000 | 4,630 |
| 2001-04-09 | 462 | 463 | 462 | 463 | 13,000 | 4,630 |
| 2001-03-30 | 462 | 463 | 462 | 463 | 12,000 | 4,630 |
| 2001-03-28 | 463 | 463 | 463 | 463 | 2,000 | 4,630 |
| 2001-03-27 | 463 | 463 | 463 | 463 | 2,000 | 4,630 |
| 2001-03-26 | 462 | 463 | 462 | 463 | 12,000 | 4,630 |
| 2001-03-22 | 463 | 463 | 463 | 463 | 6,000 | 4,630 |
| 2001-03-19 | 463 | 464 | 463 | 464 | 10,000 | 4,640 |
| 2001-03-14 | 464 | 464 | 464 | 464 | 2,000 | 4,640 |
| 2001-03-08 | 463 | 464 | 463 | 464 | 5,000 | 4,640 |
| 2001-03-05 | 462 | 464 | 462 | 464 | 15,000 | 4,640 |
| 2001-02-27 | 463 | 465 | 463 | 465 | 15,000 | 4,650 |
| 2001-02-23 | 465 | 465 | 465 | 465 | 105,000 | 4,650 |
| 2001-02-22 | 465 | 466 | 465 | 466 | 8,000 | 4,660 |
| 2001-02-15 | 465 | 467 | 465 | 467 | 58,000 | 4,670 |
| 2001-02-13 | 465 | 467 | 465 | 467 | 6,000 | 4,670 |
| 2001-02-09 | 466 | 467 | 466 | 467 | 3,000 | 4,670 |
| 2001-02-08 | 465 | 467 | 465 | 467 | 4,000 | 4,670 |
| 2001-02-06 | 466 | 467 | 466 | 467 | 63,000 | 4,670 |
| 2001-02-05 | 466 | 467 | 466 | 467 | 30,000 | 4,670 |
| 2001-02-01 | 466 | 468 | 466 | 468 | 10,000 | 4,680 |
| 2001-01-30 | 465 | 468 | 465 | 468 | 66,000 | 4,680 |
| 2001-01-24 | 467 | 469 | 467 | 469 | 34,000 | 4,690 |
| 2001-01-23 | 468 | 469 | 468 | 469 | 63,000 | 4,690 |
| 2001-01-22 | 469 | 470 | 469 | 470 | 12,000 | 4,700 |
| 2001-01-19 | 465 | 470 | 465 | 470 | 18,000 | 4,700 |
| 2001-01-18 | 470 | 470 | 470 | 470 | 9,000 | 4,700 |
| 2001-01-17 | 465 | 470 | 465 | 470 | 4,000 | 4,700 |
| 2001-01-16 | 469 | 470 | 469 | 470 | 6,000 | 4,700 |
| 2001-01-12 | 470 | 473 | 470 | 473 | 4,000 | 4,730 |
| 2001-01-11 | 470 | 475 | 470 | 474 | 9,000 | 4,740 |
| 2001-01-10 | 472 | 475 | 472 | 475 | 5,000 | 4,750 |
| 2001-01-09 | 472 | 475 | 472 | 475 | 5,000 | 4,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
