8554 (株)南日本銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 410 | 415 | 410 | 415 | 2,000 | 4,150 |
| 2006-12-22 | 410 | 410 | 410 | 410 | 23,000 | 4,100 |
| 2006-12-21 | 400 | 410 | 400 | 409 | 9,000 | 4,090 |
| 2006-12-20 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2006-12-15 | 405 | 410 | 405 | 410 | 2,000 | 4,100 |
| 2006-12-08 | 420 | 420 | 405 | 410 | 36,000 | 4,100 |
| 2006-12-06 | 405 | 410 | 405 | 410 | 5,000 | 4,100 |
| 2006-12-04 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2006-12-01 | 400 | 410 | 400 | 410 | 8,000 | 4,100 |
| 2006-11-30 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 2006-11-28 | 395 | 411 | 395 | 411 | 6,000 | 4,110 |
| 2006-11-27 | 406 | 411 | 406 | 411 | 5,000 | 4,110 |
| 2006-11-24 | 400 | 411 | 400 | 411 | 35,000 | 4,110 |
| 2006-11-22 | 400 | 400 | 399 | 400 | 17,000 | 4,000 |
| 2006-11-21 | 394 | 400 | 394 | 400 | 4,000 | 4,000 |
| 2006-11-20 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2006-11-17 | 400 | 400 | 400 | 400 | 10,000 | 4,000 |
| 2006-11-16 | 399 | 400 | 399 | 400 | 3,000 | 4,000 |
| 2006-11-15 | 405 | 405 | 405 | 405 | 3,000 | 4,050 |
| 2006-11-14 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2006-11-13 | 410 | 411 | 379 | 385 | 7,000 | 3,850 |
| 2006-11-10 | 412 | 412 | 412 | 412 | 5,000 | 4,120 |
| 2006-11-07 | 410 | 413 | 410 | 413 | 5,000 | 4,130 |
| 2006-10-30 | 409 | 415 | 409 | 415 | 10,000 | 4,150 |
| 2006-10-27 | 411 | 415 | 411 | 415 | 3,000 | 4,150 |
| 2006-10-25 | 415 | 420 | 415 | 420 | 3,000 | 4,200 |
| 2006-10-23 | 420 | 424 | 420 | 424 | 2,000 | 4,240 |
| 2006-10-20 | 424 | 424 | 424 | 424 | 11,000 | 4,240 |
| 2006-10-18 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 2006-10-17 | 425 | 425 | 425 | 425 | 5,000 | 4,250 |
| 2006-10-13 | 425 | 430 | 425 | 425 | 26,000 | 4,250 |
| 2006-10-11 | 425 | 432 | 425 | 432 | 17,000 | 4,320 |
| 2006-10-03 | 431 | 432 | 431 | 432 | 2,000 | 4,320 |
| 2006-09-29 | 431 | 432 | 431 | 432 | 5,000 | 4,320 |
| 2006-09-27 | 429 | 433 | 429 | 433 | 9,000 | 4,330 |
| 2006-09-22 | 435 | 435 | 431 | 435 | 25,000 | 4,350 |
| 2006-09-21 | 431 | 435 | 431 | 435 | 5,000 | 4,350 |
| 2006-09-20 | 431 | 435 | 431 | 435 | 3,000 | 4,350 |
| 2006-09-19 | 431 | 435 | 431 | 435 | 10,000 | 4,350 |
| 2006-09-14 | 432 | 435 | 430 | 435 | 39,000 | 4,350 |
| 2006-09-08 | 432 | 435 | 432 | 435 | 4,000 | 4,350 |
| 2006-09-05 | 436 | 436 | 433 | 435 | 6,000 | 4,350 |
| 2006-09-01 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 2006-08-31 | 436 | 436 | 436 | 436 | 1,000 | 4,360 |
| 2006-08-30 | 435 | 436 | 435 | 436 | 6,000 | 4,360 |
| 2006-08-28 | 435 | 436 | 432 | 436 | 16,000 | 4,360 |
| 2006-08-25 | 436 | 436 | 432 | 436 | 11,000 | 4,360 |
| 2006-08-23 | 434 | 437 | 434 | 437 | 15,000 | 4,370 |
| 2006-08-22 | 438 | 438 | 438 | 438 | 11,000 | 4,380 |
| 2006-08-18 | 435 | 437 | 435 | 437 | 4,000 | 4,370 |
| 2006-08-17 | 434 | 437 | 434 | 437 | 7,000 | 4,370 |
| 2006-08-14 | 436 | 437 | 436 | 437 | 2,000 | 4,370 |
| 2006-08-11 | 434 | 437 | 433 | 437 | 6,000 | 4,370 |
| 2006-08-09 | 434 | 437 | 434 | 437 | 10,000 | 4,370 |
| 2006-08-08 | 434 | 438 | 434 | 437 | 12,000 | 4,370 |
| 2006-07-28 | 435 | 438 | 435 | 438 | 5,000 | 4,380 |
| 2006-07-27 | 436 | 439 | 436 | 439 | 3,000 | 4,390 |
| 2006-07-26 | 435 | 440 | 435 | 440 | 16,000 | 4,400 |
| 2006-07-25 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 2006-07-24 | 435 | 438 | 435 | 438 | 3,000 | 4,380 |
| 2006-07-21 | 438 | 438 | 435 | 438 | 47,000 | 4,380 |
| 2006-07-20 | 439 | 439 | 435 | 437 | 19,000 | 4,370 |
| 2006-07-19 | 436 | 439 | 435 | 439 | 15,000 | 4,390 |
| 2006-07-18 | 436 | 439 | 436 | 439 | 3,000 | 4,390 |
| 2006-07-14 | 438 | 439 | 438 | 439 | 4,000 | 4,390 |
| 2006-07-12 | 438 | 439 | 438 | 439 | 6,000 | 4,390 |
| 2006-07-10 | 436 | 440 | 436 | 440 | 35,000 | 4,400 |
| 2006-07-06 | 436 | 440 | 436 | 440 | 4,000 | 4,400 |
| 2006-07-04 | 436 | 440 | 436 | 440 | 2,000 | 4,400 |
| 2006-06-30 | 436 | 440 | 436 | 440 | 6,000 | 4,400 |
| 2006-06-29 | 440 | 440 | 436 | 440 | 5,000 | 4,400 |
| 2006-06-23 | 436 | 440 | 436 | 440 | 3,000 | 4,400 |
| 2006-06-22 | 440 | 440 | 440 | 440 | 9,000 | 4,400 |
| 2006-06-16 | 436 | 440 | 436 | 440 | 19,000 | 4,400 |
| 2006-06-15 | 436 | 440 | 436 | 440 | 13,000 | 4,400 |
| 2006-06-14 | 437 | 440 | 436 | 440 | 14,000 | 4,400 |
| 2006-06-09 | 440 | 440 | 437 | 440 | 31,000 | 4,400 |
| 2006-06-08 | 436 | 440 | 436 | 440 | 15,000 | 4,400 |
| 2006-06-07 | 436 | 440 | 436 | 440 | 3,000 | 4,400 |
| 2006-06-02 | 435 | 440 | 435 | 440 | 6,000 | 4,400 |
| 2006-06-01 | 438 | 440 | 438 | 440 | 12,000 | 4,400 |
| 2006-05-31 | 436 | 440 | 436 | 440 | 7,000 | 4,400 |
| 2006-05-30 | 440 | 443 | 438 | 440 | 12,000 | 4,400 |
| 2006-05-29 | 436 | 443 | 435 | 443 | 56,000 | 4,430 |
| 2006-05-25 | 435 | 443 | 435 | 443 | 29,000 | 4,430 |
| 2006-05-24 | 439 | 440 | 439 | 440 | 12,000 | 4,400 |
| 2006-05-23 | 436 | 440 | 436 | 440 | 5,000 | 4,400 |
| 2006-05-22 | 440 | 440 | 440 | 440 | 9,000 | 4,400 |
| 2006-05-19 | 435 | 440 | 434 | 440 | 20,000 | 4,400 |
| 2006-05-18 | 434 | 440 | 434 | 440 | 17,000 | 4,400 |
| 2006-05-15 | 435 | 440 | 435 | 440 | 5,000 | 4,400 |
| 2006-05-09 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2006-05-08 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2006-05-02 | 436 | 440 | 435 | 440 | 6,000 | 4,400 |
| 2006-05-01 | 439 | 442 | 435 | 441 | 32,000 | 4,410 |
| 2006-04-28 | 443 | 443 | 443 | 443 | 8,000 | 4,430 |
| 2006-04-27 | 440 | 443 | 440 | 443 | 3,000 | 4,430 |
| 2006-04-26 | 440 | 443 | 439 | 443 | 8,000 | 4,430 |
| 2006-04-24 | 438 | 443 | 438 | 443 | 14,000 | 4,430 |
| 2006-04-21 | 443 | 443 | 440 | 443 | 19,000 | 4,430 |
| 2006-04-18 | 439 | 441 | 437 | 441 | 9,000 | 4,410 |
| 2006-04-13 | 440 | 443 | 440 | 443 | 3,000 | 4,430 |
| 2006-04-12 | 437 | 443 | 437 | 443 | 5,000 | 4,430 |
| 2006-04-11 | 437 | 443 | 437 | 443 | 22,000 | 4,430 |
| 2006-04-07 | 435 | 443 | 435 | 443 | 2,000 | 4,430 |
| 2006-03-31 | 440 | 443 | 440 | 443 | 2,000 | 4,430 |
| 2006-03-30 | 438 | 443 | 438 | 443 | 9,000 | 4,430 |
| 2006-03-29 | 443 | 443 | 443 | 443 | 4,000 | 4,430 |
| 2006-03-27 | 442 | 443 | 442 | 443 | 3,000 | 4,430 |
| 2006-03-24 | 438 | 443 | 438 | 443 | 6,000 | 4,430 |
| 2006-03-22 | 443 | 443 | 443 | 443 | 10,000 | 4,430 |
| 2006-03-20 | 441 | 443 | 440 | 443 | 5,000 | 4,430 |
| 2006-03-09 | 440 | 443 | 440 | 443 | 2,000 | 4,430 |
| 2006-03-08 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 2006-03-07 | 440 | 443 | 440 | 443 | 16,000 | 4,430 |
| 2006-03-03 | 441 | 444 | 441 | 444 | 6,000 | 4,440 |
| 2006-03-01 | 441 | 444 | 441 | 444 | 7,000 | 4,440 |
| 2006-02-24 | 441 | 444 | 441 | 444 | 2,000 | 4,440 |
| 2006-02-22 | 444 | 444 | 444 | 444 | 10,000 | 4,440 |
| 2006-02-21 | 441 | 443 | 441 | 443 | 6,000 | 4,430 |
| 2006-02-20 | 441 | 444 | 441 | 444 | 4,000 | 4,440 |
| 2006-02-16 | 441 | 444 | 441 | 444 | 2,000 | 4,440 |
| 2006-02-13 | 441 | 444 | 441 | 444 | 13,000 | 4,440 |
| 2006-02-10 | 441 | 445 | 441 | 445 | 16,000 | 4,450 |
| 2006-02-07 | 440 | 445 | 440 | 445 | 16,000 | 4,450 |
| 2006-02-06 | 443 | 445 | 441 | 445 | 8,000 | 4,450 |
| 2006-02-02 | 441 | 445 | 441 | 445 | 8,000 | 4,450 |
| 2006-01-31 | 441 | 445 | 441 | 445 | 3,000 | 4,450 |
| 2006-01-30 | 440 | 445 | 440 | 445 | 6,000 | 4,450 |
| 2006-01-27 | 440 | 445 | 440 | 445 | 11,000 | 4,450 |
| 2006-01-23 | 444 | 445 | 444 | 445 | 2,000 | 4,450 |
| 2006-01-20 | 445 | 445 | 445 | 445 | 10,000 | 4,450 |
| 2006-01-19 | 444 | 444 | 444 | 444 | 6,000 | 4,440 |
| 2006-01-18 | 437 | 442 | 437 | 442 | 10,000 | 4,420 |
| 2006-01-17 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 2006-01-16 | 443 | 443 | 437 | 443 | 5,000 | 4,430 |
| 2006-01-13 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 2006-01-12 | 442 | 443 | 442 | 443 | 2,000 | 4,430 |
| 2006-01-11 | 444 | 444 | 441 | 443 | 26,000 | 4,430 |
| 2006-01-05 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2006-01-04 | 443 | 444 | 443 | 444 | 5,000 | 4,440 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
