8554 (株)南日本銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2002-12-27 | 410 | 426 | 410 | 426 | 37,000 | 4,260 |
| 2002-12-26 | 410 | 420 | 410 | 420 | 23,000 | 4,200 |
| 2002-12-25 | 410 | 410 | 395 | 410 | 16,000 | 4,100 |
| 2002-12-24 | 415 | 417 | 410 | 410 | 17,000 | 4,100 |
| 2002-12-20 | 415 | 417 | 415 | 415 | 60,000 | 4,150 |
| 2002-12-19 | 417 | 420 | 417 | 420 | 28,000 | 4,200 |
| 2002-12-18 | 420 | 425 | 420 | 425 | 12,000 | 4,250 |
| 2002-12-17 | 425 | 430 | 424 | 430 | 63,000 | 4,300 |
| 2002-12-16 | 425 | 430 | 425 | 430 | 17,000 | 4,300 |
| 2002-12-12 | 432 | 435 | 430 | 434 | 42,000 | 4,340 |
| 2002-12-11 | 431 | 436 | 431 | 435 | 12,000 | 4,350 |
| 2002-12-10 | 438 | 438 | 432 | 438 | 30,000 | 4,380 |
| 2002-12-09 | 432 | 438 | 432 | 438 | 10,000 | 4,380 |
| 2002-12-06 | 433 | 438 | 432 | 438 | 32,000 | 4,380 |
| 2002-12-05 | 425 | 438 | 424 | 438 | 80,000 | 4,380 |
| 2002-12-04 | 432 | 439 | 432 | 438 | 26,000 | 4,380 |
| 2002-12-03 | 439 | 439 | 437 | 439 | 11,000 | 4,390 |
| 2002-12-02 | 437 | 441 | 437 | 441 | 32,000 | 4,410 |
| 2002-11-29 | 439 | 442 | 437 | 442 | 81,000 | 4,420 |
| 2002-11-28 | 442 | 443 | 437 | 443 | 46,000 | 4,430 |
| 2002-11-26 | 438 | 443 | 438 | 443 | 5,000 | 4,430 |
| 2002-11-25 | 438 | 443 | 438 | 443 | 10,000 | 4,430 |
| 2002-11-22 | 443 | 443 | 443 | 443 | 9,000 | 4,430 |
| 2002-11-21 | 440 | 443 | 438 | 443 | 7,000 | 4,430 |
| 2002-11-20 | 443 | 444 | 443 | 444 | 21,000 | 4,440 |
| 2002-11-19 | 443 | 443 | 435 | 443 | 12,000 | 4,430 |
| 2002-11-13 | 440 | 444 | 440 | 444 | 9,000 | 4,440 |
| 2002-11-12 | 440 | 444 | 440 | 444 | 2,000 | 4,440 |
| 2002-11-11 | 440 | 445 | 440 | 445 | 11,000 | 4,450 |
| 2002-11-08 | 440 | 445 | 440 | 445 | 7,000 | 4,450 |
| 2002-11-07 | 444 | 445 | 444 | 445 | 18,000 | 4,450 |
| 2002-11-01 | 444 | 445 | 444 | 445 | 25,000 | 4,450 |
| 2002-10-25 | 445 | 445 | 440 | 445 | 33,000 | 4,450 |
| 2002-10-22 | 445 | 445 | 445 | 445 | 8,000 | 4,450 |
| 2002-10-18 | 444 | 445 | 444 | 445 | 8,000 | 4,450 |
| 2002-10-15 | 442 | 445 | 442 | 445 | 12,000 | 4,450 |
| 2002-10-11 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 2002-10-10 | 445 | 445 | 445 | 445 | 12,000 | 4,450 |
| 2002-10-08 | 444 | 445 | 444 | 445 | 28,000 | 4,450 |
| 2002-10-07 | 444 | 444 | 444 | 444 | 7,000 | 4,440 |
| 2002-10-04 | 440 | 445 | 440 | 445 | 4,000 | 4,450 |
| 2002-10-03 | 444 | 445 | 444 | 445 | 32,000 | 4,450 |
| 2002-10-01 | 445 | 445 | 445 | 445 | 8,000 | 4,450 |
| 2002-09-27 | 444 | 445 | 444 | 445 | 3,000 | 4,450 |
| 2002-09-25 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2002-09-20 | 445 | 446 | 444 | 446 | 12,000 | 4,460 |
| 2002-09-19 | 440 | 445 | 440 | 445 | 6,000 | 4,450 |
| 2002-09-18 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2002-09-13 | 440 | 446 | 440 | 446 | 15,000 | 4,460 |
| 2002-09-12 | 445 | 446 | 440 | 446 | 35,000 | 4,460 |
| 2002-09-11 | 445 | 445 | 445 | 445 | 6,000 | 4,450 |
| 2002-09-06 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2002-08-29 | 441 | 447 | 440 | 446 | 17,000 | 4,460 |
| 2002-08-28 | 446 | 447 | 446 | 447 | 22,000 | 4,470 |
| 2002-08-26 | 437 | 447 | 437 | 447 | 28,000 | 4,470 |
| 2002-08-22 | 446 | 447 | 446 | 447 | 15,000 | 4,470 |
| 2002-08-20 | 440 | 447 | 440 | 447 | 21,000 | 4,470 |
| 2002-08-16 | 444 | 447 | 444 | 447 | 6,000 | 4,470 |
| 2002-08-13 | 435 | 447 | 435 | 447 | 36,000 | 4,470 |
| 2002-08-12 | 440 | 445 | 440 | 445 | 37,000 | 4,450 |
| 2002-08-09 | 440 | 445 | 440 | 445 | 35,000 | 4,450 |
| 2002-08-06 | 443 | 445 | 443 | 445 | 47,000 | 4,450 |
| 2002-08-05 | 444 | 444 | 444 | 444 | 2,000 | 4,440 |
| 2002-08-02 | 444 | 444 | 444 | 444 | 3,000 | 4,440 |
| 2002-08-01 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 2002-07-31 | 444 | 444 | 440 | 444 | 3,000 | 4,440 |
| 2002-07-30 | 432 | 444 | 432 | 444 | 26,000 | 4,440 |
| 2002-07-26 | 445 | 446 | 445 | 446 | 6,000 | 4,460 |
| 2002-07-25 | 447 | 447 | 447 | 447 | 2,000 | 4,470 |
| 2002-07-24 | 445 | 447 | 445 | 447 | 3,000 | 4,470 |
| 2002-07-22 | 446 | 448 | 446 | 448 | 18,000 | 4,480 |
| 2002-07-17 | 447 | 448 | 447 | 448 | 23,000 | 4,480 |
| 2002-07-10 | 449 | 449 | 444 | 449 | 4,000 | 4,490 |
| 2002-07-03 | 448 | 449 | 444 | 449 | 15,000 | 4,490 |
| 2002-07-01 | 444 | 449 | 444 | 449 | 4,000 | 4,490 |
| 2002-06-25 | 445 | 450 | 445 | 450 | 10,000 | 4,500 |
| 2002-06-21 | 445 | 450 | 440 | 450 | 65,000 | 4,500 |
| 2002-06-20 | 444 | 449 | 444 | 449 | 10,000 | 4,490 |
| 2002-06-19 | 445 | 450 | 445 | 445 | 15,000 | 4,450 |
| 2002-06-10 | 452 | 452 | 452 | 452 | 22,000 | 4,520 |
| 2002-06-07 | 451 | 452 | 451 | 452 | 3,000 | 4,520 |
| 2002-06-05 | 441 | 452 | 441 | 452 | 28,000 | 4,520 |
| 2002-05-28 | 450 | 452 | 450 | 452 | 12,000 | 4,520 |
| 2002-05-24 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
| 2002-05-22 | 445 | 452 | 445 | 452 | 43,000 | 4,520 |
| 2002-05-21 | 445 | 451 | 445 | 451 | 11,000 | 4,510 |
| 2002-05-20 | 451 | 451 | 442 | 451 | 14,000 | 4,510 |
| 2002-05-16 | 451 | 451 | 447 | 451 | 10,000 | 4,510 |
| 2002-05-15 | 447 | 451 | 447 | 451 | 11,000 | 4,510 |
| 2002-05-14 | 450 | 452 | 447 | 452 | 17,000 | 4,520 |
| 2002-05-10 | 447 | 452 | 447 | 452 | 3,000 | 4,520 |
| 2002-05-08 | 450 | 452 | 450 | 452 | 11,000 | 4,520 |
| 2002-05-02 | 450 | 452 | 450 | 452 | 3,000 | 4,520 |
| 2002-05-01 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 2002-04-26 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
| 2002-04-25 | 450 | 452 | 450 | 452 | 31,000 | 4,520 |
| 2002-04-23 | 450 | 451 | 450 | 451 | 11,000 | 4,510 |
| 2002-04-22 | 451 | 452 | 451 | 452 | 27,000 | 4,520 |
| 2002-04-19 | 452 | 452 | 452 | 452 | 4,000 | 4,520 |
| 2002-04-17 | 450 | 452 | 450 | 452 | 4,000 | 4,520 |
| 2002-04-12 | 452 | 452 | 442 | 452 | 11,000 | 4,520 |
| 2002-04-10 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
| 2002-04-08 | 452 | 452 | 452 | 452 | 11,000 | 4,520 |
| 2002-04-05 | 452 | 452 | 452 | 452 | 8,000 | 4,520 |
| 2002-04-04 | 452 | 452 | 452 | 452 | 5,000 | 4,520 |
| 2002-03-28 | 452 | 452 | 452 | 452 | 3,000 | 4,520 |
| 2002-03-25 | 449 | 452 | 449 | 452 | 32,000 | 4,520 |
| 2002-03-22 | 451 | 452 | 451 | 452 | 41,000 | 4,520 |
| 2002-03-20 | 450 | 451 | 450 | 451 | 31,000 | 4,510 |
| 2002-03-19 | 451 | 451 | 450 | 450 | 7,000 | 4,500 |
| 2002-03-18 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 2002-03-14 | 451 | 452 | 451 | 452 | 8,000 | 4,520 |
| 2002-03-13 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 2002-03-11 | 450 | 452 | 450 | 452 | 7,000 | 4,520 |
| 2002-03-08 | 452 | 452 | 452 | 452 | 5,000 | 4,520 |
| 2002-02-28 | 450 | 452 | 450 | 452 | 11,000 | 4,520 |
| 2002-02-26 | 450 | 452 | 450 | 452 | 22,000 | 4,520 |
| 2002-02-25 | 452 | 452 | 452 | 452 | 6,000 | 4,520 |
| 2002-02-22 | 450 | 452 | 450 | 452 | 11,000 | 4,520 |
| 2002-02-18 | 450 | 452 | 448 | 452 | 81,000 | 4,520 |
| 2002-02-15 | 451 | 452 | 451 | 452 | 11,000 | 4,520 |
| 2002-02-13 | 451 | 452 | 451 | 452 | 10,000 | 4,520 |
| 2002-02-12 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
| 2002-02-07 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
| 2002-02-06 | 452 | 452 | 452 | 452 | 7,000 | 4,520 |
| 2002-02-01 | 452 | 452 | 452 | 452 | 6,000 | 4,520 |
| 2002-01-31 | 447 | 452 | 442 | 452 | 28,000 | 4,520 |
| 2002-01-30 | 452 | 452 | 452 | 452 | 5,000 | 4,520 |
| 2002-01-22 | 452 | 452 | 452 | 452 | 8,000 | 4,520 |
| 2002-01-16 | 452 | 452 | 452 | 452 | 5,000 | 4,520 |
| 2002-01-10 | 447 | 452 | 447 | 452 | 3,000 | 4,520 |
| 2002-01-08 | 452 | 452 | 452 | 452 | 3,000 | 4,520 |
| 2002-01-07 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
