8554 (株)南日本銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 443 | 445 | 438 | 443 | 6,000 | 4,430 |
| 2003-12-26 | 439 | 443 | 439 | 443 | 19,000 | 4,430 |
| 2003-12-22 | 439 | 443 | 439 | 443 | 26,000 | 4,430 |
| 2003-12-19 | 440 | 443 | 440 | 443 | 15,000 | 4,430 |
| 2003-12-18 | 443 | 444 | 440 | 444 | 20,000 | 4,440 |
| 2003-12-16 | 444 | 444 | 439 | 444 | 5,000 | 4,440 |
| 2003-12-10 | 445 | 445 | 440 | 444 | 40,000 | 4,440 |
| 2003-12-09 | 444 | 445 | 440 | 445 | 8,000 | 4,450 |
| 2003-12-05 | 439 | 445 | 439 | 445 | 12,000 | 4,450 |
| 2003-12-01 | 445 | 445 | 440 | 445 | 5,000 | 4,450 |
| 2003-11-28 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2003-11-27 | 440 | 445 | 440 | 445 | 6,000 | 4,450 |
| 2003-11-26 | 440 | 445 | 440 | 445 | 11,000 | 4,450 |
| 2003-11-21 | 445 | 445 | 445 | 445 | 9,000 | 4,450 |
| 2003-11-20 | 440 | 445 | 440 | 445 | 6,000 | 4,450 |
| 2003-11-14 | 445 | 445 | 445 | 445 | 4,000 | 4,450 |
| 2003-11-13 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2003-11-07 | 440 | 443 | 440 | 443 | 3,000 | 4,430 |
| 2003-11-05 | 437 | 443 | 437 | 443 | 6,000 | 4,430 |
| 2003-11-04 | 442 | 443 | 442 | 443 | 10,000 | 4,430 |
| 2003-10-30 | 442 | 442 | 442 | 442 | 2,000 | 4,420 |
| 2003-10-28 | 437 | 442 | 437 | 442 | 2,000 | 4,420 |
| 2003-10-27 | 430 | 442 | 430 | 442 | 48,000 | 4,420 |
| 2003-10-22 | 440 | 442 | 440 | 442 | 21,000 | 4,420 |
| 2003-10-20 | 439 | 440 | 439 | 440 | 2,000 | 4,400 |
| 2003-10-17 | 440 | 443 | 440 | 442 | 28,000 | 4,420 |
| 2003-10-14 | 442 | 443 | 438 | 443 | 9,000 | 4,430 |
| 2003-10-10 | 443 | 443 | 443 | 443 | 11,000 | 4,430 |
| 2003-10-02 | 443 | 444 | 440 | 443 | 26,000 | 4,430 |
| 2003-10-01 | 440 | 444 | 440 | 444 | 6,000 | 4,440 |
| 2003-09-26 | 440 | 444 | 440 | 444 | 11,000 | 4,440 |
| 2003-09-24 | 441 | 445 | 440 | 444 | 36,000 | 4,440 |
| 2003-09-22 | 444 | 445 | 441 | 445 | 63,000 | 4,450 |
| 2003-09-19 | 444 | 445 | 444 | 445 | 6,000 | 4,450 |
| 2003-09-17 | 445 | 446 | 441 | 445 | 27,000 | 4,450 |
| 2003-09-16 | 446 | 446 | 441 | 446 | 7,000 | 4,460 |
| 2003-09-11 | 441 | 446 | 441 | 446 | 2,000 | 4,460 |
| 2003-09-10 | 442 | 446 | 442 | 446 | 3,000 | 4,460 |
| 2003-09-09 | 442 | 449 | 442 | 442 | 35,000 | 4,420 |
| 2003-09-08 | 444 | 449 | 442 | 448 | 18,000 | 4,480 |
| 2003-09-04 | 449 | 449 | 444 | 449 | 6,000 | 4,490 |
| 2003-08-29 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 2003-08-28 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 2003-08-27 | 449 | 449 | 449 | 449 | 7,000 | 4,490 |
| 2003-08-26 | 444 | 449 | 444 | 449 | 4,000 | 4,490 |
| 2003-08-22 | 449 | 449 | 449 | 449 | 9,000 | 4,490 |
| 2003-08-20 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 2003-08-13 | 448 | 449 | 448 | 449 | 2,000 | 4,490 |
| 2003-08-12 | 444 | 449 | 444 | 449 | 2,000 | 4,490 |
| 2003-08-11 | 445 | 449 | 445 | 449 | 6,000 | 4,490 |
| 2003-08-06 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 2003-08-05 | 449 | 449 | 442 | 449 | 5,000 | 4,490 |
| 2003-08-04 | 449 | 449 | 446 | 449 | 12,000 | 4,490 |
| 2003-08-01 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 2003-07-31 | 448 | 449 | 448 | 449 | 3,000 | 4,490 |
| 2003-07-29 | 449 | 449 | 444 | 449 | 5,000 | 4,490 |
| 2003-07-28 | 444 | 449 | 444 | 444 | 3,000 | 4,440 |
| 2003-07-23 | 444 | 449 | 444 | 449 | 3,000 | 4,490 |
| 2003-07-22 | 449 | 449 | 449 | 449 | 20,000 | 4,490 |
| 2003-07-17 | 444 | 449 | 444 | 449 | 3,000 | 4,490 |
| 2003-07-14 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 2003-07-11 | 444 | 449 | 444 | 449 | 7,000 | 4,490 |
| 2003-07-09 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 2003-07-04 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 2003-07-02 | 449 | 449 | 449 | 449 | 8,000 | 4,490 |
| 2003-06-27 | 449 | 449 | 449 | 449 | 4,000 | 4,490 |
| 2003-06-26 | 448 | 449 | 448 | 449 | 2,000 | 4,490 |
| 2003-06-20 | 449 | 449 | 449 | 449 | 12,000 | 4,490 |
| 2003-06-18 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 2003-06-17 | 448 | 449 | 448 | 449 | 4,000 | 4,490 |
| 2003-06-16 | 449 | 449 | 444 | 449 | 8,000 | 4,490 |
| 2003-06-10 | 449 | 449 | 449 | 449 | 25,000 | 4,490 |
| 2003-06-09 | 449 | 449 | 449 | 449 | 6,000 | 4,490 |
| 2003-06-04 | 444 | 449 | 444 | 449 | 3,000 | 4,490 |
| 2003-06-03 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 2003-05-30 | 449 | 449 | 449 | 449 | 5,000 | 4,490 |
| 2003-05-29 | 449 | 449 | 449 | 449 | 3,000 | 4,490 |
| 2003-05-28 | 444 | 449 | 444 | 449 | 15,000 | 4,490 |
| 2003-05-27 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 2003-05-26 | 449 | 449 | 449 | 449 | 10,000 | 4,490 |
| 2003-05-23 | 449 | 449 | 449 | 449 | 6,000 | 4,490 |
| 2003-05-22 | 449 | 449 | 449 | 449 | 9,000 | 4,490 |
| 2003-05-20 | 449 | 449 | 449 | 449 | 10,000 | 4,490 |
| 2003-05-13 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 2003-05-09 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 2003-05-08 | 446 | 449 | 445 | 449 | 31,000 | 4,490 |
| 2003-05-07 | 435 | 446 | 435 | 446 | 10,000 | 4,460 |
| 2003-04-30 | 443 | 443 | 443 | 443 | 4,000 | 4,430 |
| 2003-04-28 | 440 | 440 | 440 | 440 | 10,000 | 4,400 |
| 2003-04-25 | 439 | 440 | 439 | 440 | 19,000 | 4,400 |
| 2003-04-23 | 439 | 439 | 439 | 439 | 6,000 | 4,390 |
| 2003-04-22 | 438 | 438 | 438 | 438 | 9,000 | 4,380 |
| 2003-04-15 | 435 | 437 | 435 | 437 | 3,000 | 4,370 |
| 2003-04-11 | 430 | 435 | 430 | 435 | 5,000 | 4,350 |
| 2003-04-10 | 430 | 435 | 430 | 435 | 7,000 | 4,350 |
| 2003-04-08 | 425 | 435 | 425 | 435 | 29,000 | 4,350 |
| 2003-04-07 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2003-04-03 | 430 | 440 | 430 | 439 | 27,000 | 4,390 |
| 2003-04-01 | 435 | 440 | 435 | 440 | 24,000 | 4,400 |
| 2003-03-28 | 435 | 446 | 435 | 446 | 20,000 | 4,460 |
| 2003-03-27 | 446 | 446 | 437 | 442 | 20,000 | 4,420 |
| 2003-03-25 | 446 | 446 | 446 | 446 | 3,000 | 4,460 |
| 2003-03-24 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 2003-03-20 | 446 | 446 | 446 | 446 | 9,000 | 4,460 |
| 2003-03-19 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2003-03-18 | 439 | 440 | 439 | 440 | 3,000 | 4,400 |
| 2003-03-17 | 430 | 439 | 430 | 439 | 10,000 | 4,390 |
| 2003-03-14 | 435 | 444 | 435 | 439 | 4,000 | 4,390 |
| 2003-03-12 | 445 | 445 | 435 | 435 | 3,000 | 4,350 |
| 2003-03-10 | 439 | 445 | 439 | 445 | 18,000 | 4,450 |
| 2003-03-07 | 444 | 445 | 444 | 445 | 4,000 | 4,450 |
| 2003-03-06 | 444 | 444 | 439 | 444 | 16,000 | 4,440 |
| 2003-03-04 | 444 | 444 | 444 | 444 | 5,000 | 4,440 |
| 2003-03-03 | 444 | 444 | 444 | 444 | 2,000 | 4,440 |
| 2003-02-27 | 444 | 444 | 444 | 444 | 2,000 | 4,440 |
| 2003-02-26 | 430 | 440 | 430 | 440 | 13,000 | 4,400 |
| 2003-02-21 | 435 | 435 | 435 | 435 | 9,000 | 4,350 |
| 2003-02-17 | 430 | 435 | 430 | 435 | 20,000 | 4,350 |
| 2003-02-10 | 430 | 435 | 430 | 435 | 16,000 | 4,350 |
| 2003-02-07 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2003-02-04 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 2003-01-28 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2003-01-22 | 430 | 430 | 430 | 430 | 20,000 | 4,300 |
| 2003-01-20 | 430 | 430 | 430 | 430 | 15,000 | 4,300 |
| 2003-01-17 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2003-01-15 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 2003-01-10 | 430 | 430 | 430 | 430 | 14,000 | 4,300 |
| 2003-01-07 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
