8554 (株)南日本銀行 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 444 | 445 | 444 | 445 | 29,000 | 4,450 |
| 2004-12-29 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 2004-12-24 | 440 | 445 | 440 | 445 | 6,000 | 4,450 |
| 2004-12-22 | 445 | 445 | 440 | 445 | 26,000 | 4,450 |
| 2004-12-21 | 439 | 444 | 439 | 444 | 20,000 | 4,440 |
| 2004-12-20 | 440 | 444 | 440 | 444 | 2,000 | 4,440 |
| 2004-12-17 | 440 | 444 | 440 | 444 | 3,000 | 4,440 |
| 2004-12-16 | 441 | 445 | 441 | 445 | 4,000 | 4,450 |
| 2004-12-15 | 441 | 445 | 441 | 445 | 2,000 | 4,450 |
| 2004-12-14 | 441 | 445 | 441 | 445 | 5,000 | 4,450 |
| 2004-12-13 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2004-12-10 | 445 | 445 | 445 | 445 | 28,000 | 4,450 |
| 2004-12-08 | 441 | 445 | 441 | 445 | 3,000 | 4,450 |
| 2004-12-06 | 441 | 445 | 441 | 445 | 11,000 | 4,450 |
| 2004-12-03 | 441 | 445 | 441 | 445 | 3,000 | 4,450 |
| 2004-12-02 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 2004-12-01 | 441 | 445 | 441 | 445 | 28,000 | 4,450 |
| 2004-11-30 | 445 | 445 | 441 | 445 | 38,000 | 4,450 |
| 2004-11-29 | 445 | 445 | 445 | 445 | 11,000 | 4,450 |
| 2004-11-26 | 440 | 445 | 440 | 445 | 33,000 | 4,450 |
| 2004-11-25 | 441 | 445 | 441 | 445 | 6,000 | 4,450 |
| 2004-11-24 | 445 | 445 | 441 | 445 | 7,000 | 4,450 |
| 2004-11-22 | 441 | 445 | 441 | 445 | 20,000 | 4,450 |
| 2004-11-19 | 444 | 445 | 441 | 445 | 6,000 | 4,450 |
| 2004-11-09 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2004-11-08 | 444 | 445 | 444 | 445 | 4,000 | 4,450 |
| 2004-10-22 | 445 | 445 | 440 | 445 | 24,000 | 4,450 |
| 2004-10-21 | 440 | 445 | 440 | 444 | 127,000 | 4,440 |
| 2004-10-08 | 444 | 445 | 440 | 445 | 20,000 | 4,450 |
| 2004-10-01 | 440 | 445 | 440 | 445 | 15,000 | 4,450 |
| 2004-09-30 | 440 | 445 | 440 | 445 | 8,000 | 4,450 |
| 2004-09-29 | 440 | 445 | 440 | 445 | 8,000 | 4,450 |
| 2004-09-28 | 444 | 445 | 440 | 445 | 14,000 | 4,450 |
| 2004-09-27 | 440 | 445 | 440 | 445 | 4,000 | 4,450 |
| 2004-09-24 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2004-09-22 | 445 | 445 | 445 | 445 | 11,000 | 4,450 |
| 2004-09-15 | 445 | 445 | 445 | 445 | 8,000 | 4,450 |
| 2004-09-14 | 440 | 445 | 440 | 445 | 25,000 | 4,450 |
| 2004-09-13 | 440 | 445 | 440 | 445 | 15,000 | 4,450 |
| 2004-09-08 | 444 | 445 | 440 | 445 | 16,000 | 4,450 |
| 2004-09-01 | 444 | 445 | 444 | 445 | 26,000 | 4,450 |
| 2004-08-31 | 444 | 445 | 444 | 445 | 6,000 | 4,450 |
| 2004-08-26 | 444 | 445 | 444 | 445 | 3,000 | 4,450 |
| 2004-08-25 | 440 | 445 | 440 | 445 | 3,000 | 4,450 |
| 2004-08-24 | 442 | 445 | 442 | 445 | 6,000 | 4,450 |
| 2004-08-20 | 444 | 444 | 444 | 444 | 12,000 | 4,440 |
| 2004-08-19 | 444 | 444 | 444 | 444 | 4,000 | 4,440 |
| 2004-08-16 | 443 | 444 | 443 | 444 | 10,000 | 4,440 |
| 2004-08-12 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 2004-08-09 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 2004-08-05 | 442 | 444 | 442 | 444 | 9,000 | 4,440 |
| 2004-08-03 | 440 | 444 | 440 | 444 | 6,000 | 4,440 |
| 2004-08-02 | 440 | 445 | 440 | 444 | 6,000 | 4,440 |
| 2004-07-30 | 444 | 445 | 444 | 445 | 6,000 | 4,450 |
| 2004-07-29 | 440 | 445 | 440 | 445 | 3,000 | 4,450 |
| 2004-07-27 | 440 | 445 | 440 | 445 | 52,000 | 4,450 |
| 2004-07-22 | 445 | 445 | 445 | 445 | 21,000 | 4,450 |
| 2004-07-20 | 438 | 443 | 438 | 443 | 6,000 | 4,430 |
| 2004-07-15 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 2004-07-14 | 443 | 443 | 433 | 443 | 15,000 | 4,430 |
| 2004-07-13 | 443 | 443 | 443 | 443 | 3,000 | 4,430 |
| 2004-07-09 | 440 | 443 | 440 | 443 | 22,000 | 4,430 |
| 2004-07-08 | 440 | 445 | 440 | 445 | 46,000 | 4,450 |
| 2004-07-06 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 2004-06-30 | 439 | 445 | 439 | 445 | 6,000 | 4,450 |
| 2004-06-24 | 435 | 440 | 435 | 440 | 7,000 | 4,400 |
| 2004-06-22 | 440 | 440 | 440 | 440 | 9,000 | 4,400 |
| 2004-06-18 | 439 | 440 | 439 | 440 | 6,000 | 4,400 |
| 2004-06-17 | 439 | 440 | 435 | 440 | 11,000 | 4,400 |
| 2004-06-15 | 439 | 440 | 439 | 440 | 5,000 | 4,400 |
| 2004-06-10 | 439 | 440 | 439 | 440 | 34,000 | 4,400 |
| 2004-06-09 | 435 | 439 | 435 | 439 | 7,000 | 4,390 |
| 2004-06-03 | 435 | 440 | 435 | 440 | 61,000 | 4,400 |
| 2004-05-31 | 439 | 440 | 439 | 440 | 14,000 | 4,400 |
| 2004-05-27 | 440 | 440 | 435 | 440 | 21,000 | 4,400 |
| 2004-05-24 | 439 | 440 | 439 | 440 | 7,000 | 4,400 |
| 2004-05-21 | 440 | 440 | 439 | 440 | 11,000 | 4,400 |
| 2004-05-20 | 434 | 440 | 434 | 440 | 35,000 | 4,400 |
| 2004-05-18 | 439 | 440 | 439 | 440 | 16,000 | 4,400 |
| 2004-05-13 | 433 | 440 | 433 | 440 | 32,000 | 4,400 |
| 2004-04-30 | 439 | 440 | 439 | 440 | 35,000 | 4,400 |
| 2004-04-28 | 438 | 439 | 438 | 439 | 17,000 | 4,390 |
| 2004-04-22 | 438 | 439 | 438 | 439 | 14,000 | 4,390 |
| 2004-04-20 | 439 | 439 | 439 | 439 | 2,000 | 4,390 |
| 2004-04-16 | 439 | 439 | 439 | 439 | 16,000 | 4,390 |
| 2004-04-14 | 432 | 439 | 432 | 439 | 6,000 | 4,390 |
| 2004-04-13 | 432 | 439 | 432 | 439 | 27,000 | 4,390 |
| 2004-04-08 | 429 | 432 | 429 | 432 | 5,000 | 4,320 |
| 2004-04-07 | 425 | 432 | 425 | 432 | 14,000 | 4,320 |
| 2004-04-05 | 425 | 432 | 425 | 432 | 7,000 | 4,320 |
| 2004-04-01 | 430 | 432 | 430 | 432 | 6,000 | 4,320 |
| 2004-03-29 | 425 | 430 | 425 | 430 | 4,000 | 4,300 |
| 2004-03-26 | 427 | 430 | 427 | 430 | 5,000 | 4,300 |
| 2004-03-23 | 423 | 430 | 423 | 430 | 12,000 | 4,300 |
| 2004-03-22 | 424 | 430 | 424 | 430 | 23,000 | 4,300 |
| 2004-03-16 | 424 | 424 | 424 | 424 | 5,000 | 4,240 |
| 2004-03-12 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 2004-03-09 | 423 | 424 | 423 | 424 | 11,000 | 4,240 |
| 2004-03-08 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 2004-03-05 | 410 | 424 | 410 | 424 | 18,000 | 4,240 |
| 2004-03-04 | 420 | 424 | 420 | 424 | 15,000 | 4,240 |
| 2004-03-03 | 424 | 424 | 424 | 424 | 2,000 | 4,240 |
| 2004-03-01 | 420 | 425 | 420 | 424 | 12,000 | 4,240 |
| 2004-02-26 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 2004-02-25 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2004-02-24 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2004-02-23 | 425 | 425 | 425 | 425 | 11,000 | 4,250 |
| 2004-02-20 | 425 | 425 | 425 | 425 | 10,000 | 4,250 |
| 2004-02-18 | 420 | 424 | 420 | 424 | 2,000 | 4,240 |
| 2004-02-17 | 424 | 425 | 424 | 425 | 2,000 | 4,250 |
| 2004-02-16 | 420 | 425 | 420 | 425 | 5,000 | 4,250 |
| 2004-02-13 | 425 | 429 | 425 | 429 | 22,000 | 4,290 |
| 2004-02-10 | 425 | 430 | 425 | 429 | 16,000 | 4,290 |
| 2004-02-09 | 425 | 430 | 425 | 425 | 21,000 | 4,250 |
| 2004-02-04 | 430 | 435 | 425 | 433 | 22,000 | 4,330 |
| 2004-02-03 | 430 | 435 | 430 | 435 | 9,000 | 4,350 |
| 2004-02-02 | 430 | 435 | 430 | 435 | 10,000 | 4,350 |
| 2004-01-30 | 430 | 435 | 430 | 435 | 27,000 | 4,350 |
| 2004-01-29 | 430 | 439 | 430 | 430 | 26,000 | 4,300 |
| 2004-01-27 | 419 | 439 | 419 | 434 | 38,000 | 4,340 |
| 2004-01-22 | 430 | 439 | 430 | 439 | 36,000 | 4,390 |
| 2004-01-20 | 439 | 439 | 439 | 439 | 2,000 | 4,390 |
| 2004-01-19 | 435 | 439 | 435 | 439 | 19,000 | 4,390 |
| 2004-01-16 | 435 | 440 | 435 | 440 | 7,000 | 4,400 |
| 2004-01-15 | 440 | 440 | 435 | 440 | 13,000 | 4,400 |
| 2004-01-14 | 439 | 440 | 439 | 440 | 2,000 | 4,400 |
| 2004-01-08 | 440 | 442 | 435 | 441 | 17,000 | 4,410 |
| 2004-01-07 | 437 | 441 | 437 | 441 | 3,000 | 4,410 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
