8554 (株)南日本銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 443 | 444 | 441 | 444 | 40,000 | 4,440 |
| 2005-12-28 | 443 | 444 | 441 | 444 | 12,000 | 4,440 |
| 2005-12-27 | 440 | 444 | 440 | 444 | 35,000 | 4,440 |
| 2005-12-26 | 440 | 444 | 440 | 444 | 37,000 | 4,440 |
| 2005-12-22 | 444 | 445 | 440 | 444 | 140,000 | 4,440 |
| 2005-12-21 | 440 | 444 | 440 | 444 | 22,000 | 4,440 |
| 2005-12-20 | 440 | 445 | 440 | 445 | 35,000 | 4,450 |
| 2005-12-19 | 442 | 445 | 442 | 445 | 9,000 | 4,450 |
| 2005-12-16 | 444 | 445 | 444 | 445 | 10,000 | 4,450 |
| 2005-12-14 | 441 | 445 | 441 | 445 | 11,000 | 4,450 |
| 2005-12-12 | 445 | 445 | 441 | 445 | 9,000 | 4,450 |
| 2005-12-09 | 445 | 445 | 445 | 445 | 29,000 | 4,450 |
| 2005-12-07 | 441 | 445 | 441 | 445 | 11,000 | 4,450 |
| 2005-12-02 | 444 | 445 | 444 | 445 | 9,000 | 4,450 |
| 2005-12-01 | 444 | 445 | 441 | 445 | 16,000 | 4,450 |
| 2005-11-29 | 441 | 445 | 441 | 445 | 7,000 | 4,450 |
| 2005-11-28 | 440 | 445 | 440 | 445 | 20,000 | 4,450 |
| 2005-11-24 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2005-11-22 | 445 | 445 | 445 | 445 | 11,000 | 4,450 |
| 2005-11-18 | 441 | 445 | 441 | 445 | 2,000 | 4,450 |
| 2005-11-17 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2005-11-16 | 444 | 445 | 444 | 445 | 8,000 | 4,450 |
| 2005-11-15 | 440 | 445 | 440 | 445 | 11,000 | 4,450 |
| 2005-11-14 | 440 | 445 | 440 | 445 | 8,000 | 4,450 |
| 2005-11-10 | 435 | 445 | 435 | 445 | 29,000 | 4,450 |
| 2005-11-09 | 440 | 445 | 440 | 445 | 6,000 | 4,450 |
| 2005-11-08 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2005-11-07 | 445 | 445 | 445 | 445 | 8,000 | 4,450 |
| 2005-11-04 | 445 | 445 | 441 | 445 | 20,000 | 4,450 |
| 2005-11-02 | 444 | 445 | 443 | 445 | 12,000 | 4,450 |
| 2005-11-01 | 440 | 445 | 440 | 445 | 21,000 | 4,450 |
| 2005-10-31 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2005-10-28 | 443 | 445 | 443 | 445 | 15,000 | 4,450 |
| 2005-10-21 | 445 | 445 | 445 | 445 | 10,000 | 4,450 |
| 2005-10-19 | 440 | 445 | 440 | 445 | 11,000 | 4,450 |
| 2005-10-18 | 445 | 445 | 441 | 445 | 5,000 | 4,450 |
| 2005-10-17 | 440 | 444 | 440 | 444 | 3,000 | 4,440 |
| 2005-10-07 | 440 | 445 | 440 | 444 | 22,000 | 4,440 |
| 2005-10-06 | 440 | 445 | 440 | 445 | 33,000 | 4,450 |
| 2005-09-30 | 440 | 445 | 440 | 445 | 3,000 | 4,450 |
| 2005-09-28 | 440 | 445 | 440 | 445 | 27,000 | 4,450 |
| 2005-09-27 | 445 | 445 | 444 | 445 | 3,000 | 4,450 |
| 2005-09-22 | 445 | 445 | 440 | 445 | 16,000 | 4,450 |
| 2005-09-21 | 444 | 445 | 444 | 445 | 5,000 | 4,450 |
| 2005-09-20 | 444 | 445 | 444 | 445 | 5,000 | 4,450 |
| 2005-09-14 | 444 | 445 | 444 | 445 | 7,000 | 4,450 |
| 2005-09-12 | 440 | 445 | 440 | 445 | 11,000 | 4,450 |
| 2005-09-02 | 440 | 445 | 440 | 445 | 7,000 | 4,450 |
| 2005-08-23 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 2005-08-22 | 444 | 445 | 444 | 445 | 12,000 | 4,450 |
| 2005-08-19 | 440 | 445 | 440 | 445 | 4,000 | 4,450 |
| 2005-08-18 | 440 | 445 | 440 | 445 | 3,000 | 4,450 |
| 2005-08-11 | 444 | 445 | 440 | 445 | 12,000 | 4,450 |
| 2005-08-09 | 440 | 445 | 440 | 445 | 55,000 | 4,450 |
| 2005-07-28 | 440 | 445 | 440 | 445 | 33,000 | 4,450 |
| 2005-07-25 | 445 | 445 | 445 | 445 | 7,000 | 4,450 |
| 2005-07-22 | 445 | 445 | 445 | 445 | 22,000 | 4,450 |
| 2005-07-19 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2005-07-06 | 444 | 445 | 444 | 445 | 6,000 | 4,450 |
| 2005-07-05 | 444 | 445 | 444 | 445 | 8,000 | 4,450 |
| 2005-07-04 | 440 | 445 | 440 | 445 | 10,000 | 4,450 |
| 2005-06-22 | 445 | 445 | 445 | 445 | 10,000 | 4,450 |
| 2005-06-17 | 440 | 445 | 440 | 445 | 5,000 | 4,450 |
| 2005-06-15 | 445 | 445 | 440 | 445 | 4,000 | 4,450 |
| 2005-06-10 | 445 | 445 | 445 | 445 | 27,000 | 4,450 |
| 2005-06-09 | 440 | 445 | 440 | 445 | 16,000 | 4,450 |
| 2005-06-08 | 440 | 445 | 440 | 445 | 9,000 | 4,450 |
| 2005-06-03 | 440 | 445 | 440 | 445 | 9,000 | 4,450 |
| 2005-05-20 | 445 | 445 | 445 | 445 | 9,000 | 4,450 |
| 2005-05-17 | 444 | 445 | 440 | 445 | 13,000 | 4,450 |
| 2005-04-27 | 444 | 445 | 444 | 445 | 15,000 | 4,450 |
| 2005-04-22 | 445 | 445 | 445 | 445 | 11,000 | 4,450 |
| 2005-04-18 | 444 | 445 | 440 | 445 | 13,000 | 4,450 |
| 2005-04-13 | 445 | 445 | 445 | 445 | 6,000 | 4,450 |
| 2005-04-11 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2005-03-30 | 444 | 445 | 440 | 445 | 8,000 | 4,450 |
| 2005-03-28 | 440 | 445 | 440 | 445 | 4,000 | 4,450 |
| 2005-03-25 | 444 | 445 | 440 | 445 | 11,000 | 4,450 |
| 2005-03-23 | 440 | 445 | 440 | 445 | 15,000 | 4,450 |
| 2005-03-22 | 440 | 445 | 440 | 445 | 11,000 | 4,450 |
| 2005-03-18 | 444 | 445 | 444 | 445 | 5,000 | 4,450 |
| 2005-03-16 | 444 | 445 | 444 | 445 | 6,000 | 4,450 |
| 2005-03-09 | 440 | 445 | 440 | 445 | 11,000 | 4,450 |
| 2005-03-04 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2005-03-02 | 444 | 445 | 444 | 445 | 9,000 | 4,450 |
| 2005-03-01 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2005-02-28 | 443 | 445 | 443 | 445 | 2,000 | 4,450 |
| 2005-02-22 | 444 | 445 | 444 | 445 | 22,000 | 4,450 |
| 2005-02-18 | 443 | 444 | 443 | 444 | 9,000 | 4,440 |
| 2005-02-14 | 439 | 444 | 439 | 444 | 8,000 | 4,440 |
| 2005-02-09 | 441 | 445 | 441 | 445 | 3,000 | 4,450 |
| 2005-02-07 | 440 | 445 | 440 | 445 | 9,000 | 4,450 |
| 2005-01-31 | 440 | 445 | 440 | 445 | 22,000 | 4,450 |
| 2005-01-28 | 441 | 444 | 441 | 444 | 2,000 | 4,440 |
| 2005-01-27 | 445 | 445 | 445 | 445 | 7,000 | 4,450 |
| 2005-01-26 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2005-01-25 | 440 | 445 | 440 | 445 | 11,000 | 4,450 |
| 2005-01-21 | 444 | 445 | 440 | 445 | 32,000 | 4,450 |
| 2005-01-17 | 440 | 445 | 440 | 445 | 12,000 | 4,450 |
| 2005-01-13 | 440 | 445 | 440 | 445 | 3,000 | 4,450 |
| 2005-01-12 | 440 | 445 | 440 | 445 | 2,000 | 4,450 |
| 2005-01-07 | 440 | 445 | 440 | 445 | 5,000 | 4,450 |
| 2005-01-06 | 440 | 445 | 440 | 445 | 9,000 | 4,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
