8554 (株)南日本銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2007-12-25 | 368 | 370 | 368 | 370 | 4,000 | 3,700 |
| 2007-12-21 | 370 | 370 | 370 | 370 | 26,000 | 3,700 |
| 2007-12-20 | 360 | 362 | 360 | 362 | 4,000 | 3,620 |
| 2007-12-18 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 2007-12-17 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 2007-12-14 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2007-12-13 | 360 | 360 | 359 | 359 | 4,000 | 3,590 |
| 2007-12-11 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2007-12-10 | 360 | 360 | 360 | 360 | 37,000 | 3,600 |
| 2007-12-07 | 359 | 359 | 350 | 350 | 12,000 | 3,500 |
| 2007-12-06 | 353 | 354 | 353 | 354 | 2,000 | 3,540 |
| 2007-12-05 | 348 | 348 | 348 | 348 | 2,000 | 3,480 |
| 2007-12-04 | 360 | 360 | 350 | 350 | 20,000 | 3,500 |
| 2007-12-03 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2007-11-30 | 358 | 360 | 358 | 360 | 16,000 | 3,600 |
| 2007-11-29 | 358 | 360 | 358 | 360 | 16,000 | 3,600 |
| 2007-11-27 | 358 | 358 | 358 | 358 | 6,000 | 3,580 |
| 2007-11-26 | 358 | 358 | 355 | 358 | 8,000 | 3,580 |
| 2007-11-22 | 354 | 358 | 354 | 358 | 16,000 | 3,580 |
| 2007-11-21 | 354 | 355 | 354 | 354 | 4,000 | 3,540 |
| 2007-11-20 | 359 | 359 | 359 | 359 | 3,000 | 3,590 |
| 2007-11-19 | 353 | 358 | 353 | 355 | 13,000 | 3,550 |
| 2007-11-16 | 360 | 360 | 348 | 353 | 6,000 | 3,530 |
| 2007-11-14 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2007-11-12 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 2007-11-09 | 359 | 360 | 359 | 360 | 4,000 | 3,600 |
| 2007-11-08 | 367 | 367 | 355 | 360 | 9,000 | 3,600 |
| 2007-11-07 | 363 | 365 | 360 | 365 | 9,000 | 3,650 |
| 2007-11-06 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2007-11-05 | 367 | 367 | 367 | 367 | 3,000 | 3,670 |
| 2007-11-02 | 368 | 368 | 366 | 366 | 2,000 | 3,660 |
| 2007-11-01 | 368 | 368 | 368 | 368 | 3,000 | 3,680 |
| 2007-10-31 | 368 | 370 | 365 | 365 | 5,000 | 3,650 |
| 2007-10-30 | 368 | 369 | 368 | 368 | 24,000 | 3,680 |
| 2007-10-29 | 370 | 370 | 368 | 368 | 6,000 | 3,680 |
| 2007-10-26 | 369 | 370 | 369 | 370 | 2,000 | 3,700 |
| 2007-10-25 | 368 | 369 | 368 | 369 | 6,000 | 3,690 |
| 2007-10-24 | 370 | 370 | 363 | 363 | 11,000 | 3,630 |
| 2007-10-23 | 363 | 370 | 363 | 368 | 5,000 | 3,680 |
| 2007-10-22 | 374 | 374 | 370 | 373 | 15,000 | 3,730 |
| 2007-10-19 | 368 | 370 | 368 | 370 | 5,000 | 3,700 |
| 2007-10-18 | 364 | 368 | 364 | 368 | 6,000 | 3,680 |
| 2007-10-17 | 369 | 369 | 364 | 369 | 7,000 | 3,690 |
| 2007-10-16 | 375 | 375 | 364 | 364 | 5,000 | 3,640 |
| 2007-10-15 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 2007-10-12 | 360 | 373 | 360 | 373 | 2,000 | 3,730 |
| 2007-10-11 | 370 | 375 | 370 | 375 | 3,000 | 3,750 |
| 2007-10-10 | 370 | 375 | 365 | 370 | 4,000 | 3,700 |
| 2007-10-05 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 2007-10-04 | 373 | 373 | 370 | 370 | 5,000 | 3,700 |
| 2007-10-03 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 2007-10-02 | 370 | 371 | 370 | 371 | 10,000 | 3,710 |
| 2007-10-01 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2007-09-28 | 371 | 377 | 371 | 377 | 4,000 | 3,770 |
| 2007-09-27 | 370 | 375 | 370 | 375 | 8,000 | 3,750 |
| 2007-09-26 | 368 | 370 | 368 | 370 | 5,000 | 3,700 |
| 2007-09-25 | 369 | 376 | 368 | 368 | 3,000 | 3,680 |
| 2007-09-21 | 370 | 377 | 370 | 376 | 17,000 | 3,760 |
| 2007-09-20 | 368 | 370 | 368 | 370 | 9,000 | 3,700 |
| 2007-09-19 | 366 | 368 | 366 | 368 | 9,000 | 3,680 |
| 2007-09-18 | 366 | 366 | 366 | 366 | 7,000 | 3,660 |
| 2007-09-14 | 366 | 366 | 363 | 366 | 6,000 | 3,660 |
| 2007-09-13 | 365 | 366 | 365 | 366 | 2,000 | 3,660 |
| 2007-09-12 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 2007-09-11 | 360 | 365 | 360 | 365 | 9,000 | 3,650 |
| 2007-09-10 | 366 | 366 | 365 | 365 | 10,000 | 3,650 |
| 2007-09-07 | 368 | 371 | 368 | 371 | 11,000 | 3,710 |
| 2007-09-06 | 365 | 368 | 365 | 368 | 9,000 | 3,680 |
| 2007-09-05 | 364 | 365 | 364 | 365 | 3,000 | 3,650 |
| 2007-09-04 | 364 | 364 | 364 | 364 | 3,000 | 3,640 |
| 2007-09-03 | 364 | 364 | 364 | 364 | 4,000 | 3,640 |
| 2007-08-31 | 361 | 364 | 360 | 364 | 15,000 | 3,640 |
| 2007-08-30 | 365 | 365 | 360 | 364 | 14,000 | 3,640 |
| 2007-08-29 | 360 | 365 | 360 | 365 | 11,000 | 3,650 |
| 2007-08-28 | 360 | 370 | 360 | 370 | 8,000 | 3,700 |
| 2007-08-24 | 365 | 369 | 365 | 369 | 9,000 | 3,690 |
| 2007-08-23 | 368 | 370 | 365 | 365 | 5,000 | 3,650 |
| 2007-08-22 | 360 | 368 | 360 | 368 | 20,000 | 3,680 |
| 2007-08-21 | 359 | 360 | 354 | 360 | 7,000 | 3,600 |
| 2007-08-20 | 360 | 360 | 360 | 360 | 7,000 | 3,600 |
| 2007-08-17 | 360 | 360 | 359 | 359 | 11,000 | 3,590 |
| 2007-08-16 | 355 | 360 | 355 | 360 | 18,000 | 3,600 |
| 2007-08-15 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2007-08-13 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2007-08-10 | 360 | 363 | 360 | 363 | 7,000 | 3,630 |
| 2007-08-09 | 365 | 365 | 355 | 360 | 7,000 | 3,600 |
| 2007-08-08 | 366 | 368 | 366 | 368 | 2,000 | 3,680 |
| 2007-08-07 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2007-08-06 | 370 | 370 | 365 | 365 | 9,000 | 3,650 |
| 2007-08-02 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2007-08-01 | 371 | 375 | 365 | 365 | 22,000 | 3,650 |
| 2007-07-31 | 371 | 373 | 371 | 371 | 11,000 | 3,710 |
| 2007-07-30 | 371 | 371 | 371 | 371 | 4,000 | 3,710 |
| 2007-07-27 | 365 | 371 | 365 | 371 | 5,000 | 3,710 |
| 2007-07-26 | 365 | 365 | 360 | 365 | 5,000 | 3,650 |
| 2007-07-25 | 365 | 365 | 364 | 365 | 10,000 | 3,650 |
| 2007-07-24 | 350 | 360 | 350 | 350 | 21,000 | 3,500 |
| 2007-07-23 | 350 | 355 | 350 | 355 | 3,000 | 3,550 |
| 2007-07-20 | 350 | 358 | 350 | 358 | 40,000 | 3,580 |
| 2007-07-19 | 356 | 356 | 350 | 350 | 11,000 | 3,500 |
| 2007-07-18 | 356 | 357 | 356 | 356 | 4,000 | 3,560 |
| 2007-07-13 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 2007-07-06 | 360 | 360 | 360 | 360 | 7,000 | 3,600 |
| 2007-07-02 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2007-06-22 | 381 | 381 | 371 | 380 | 13,000 | 3,800 |
| 2007-06-21 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 2007-06-19 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2007-06-15 | 370 | 370 | 370 | 370 | 10,000 | 3,700 |
| 2007-06-08 | 370 | 370 | 370 | 370 | 34,000 | 3,700 |
| 2007-06-07 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2007-06-05 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2007-05-30 | 375 | 375 | 375 | 375 | 6,000 | 3,750 |
| 2007-05-29 | 375 | 375 | 370 | 375 | 4,000 | 3,750 |
| 2007-05-28 | 380 | 388 | 378 | 378 | 8,000 | 3,780 |
| 2007-05-25 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2007-05-24 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2007-05-23 | 390 | 398 | 390 | 398 | 8,000 | 3,980 |
| 2007-05-22 | 397 | 398 | 393 | 398 | 24,000 | 3,980 |
| 2007-05-16 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2007-05-15 | 400 | 400 | 385 | 399 | 32,000 | 3,990 |
| 2007-05-11 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2007-05-10 | 395 | 400 | 395 | 400 | 6,000 | 4,000 |
| 2007-05-09 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2007-05-08 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2007-05-07 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2007-05-02 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2007-04-27 | 397 | 402 | 397 | 402 | 10,000 | 4,020 |
| 2007-04-26 | 402 | 402 | 402 | 402 | 1,000 | 4,020 |
| 2007-04-20 | 400 | 402 | 400 | 402 | 12,000 | 4,020 |
| 2007-04-18 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2007-04-17 | 402 | 402 | 392 | 399 | 6,000 | 3,990 |
| 2007-04-16 | 400 | 400 | 395 | 400 | 6,000 | 4,000 |
| 2007-04-13 | 395 | 400 | 395 | 400 | 2,000 | 4,000 |
| 2007-04-12 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2007-04-11 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 2007-04-06 | 403 | 404 | 403 | 404 | 2,000 | 4,040 |
| 2007-03-29 | 403 | 403 | 403 | 403 | 1,000 | 4,030 |
| 2007-03-27 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 2007-03-23 | 404 | 404 | 404 | 404 | 2,000 | 4,040 |
| 2007-03-22 | 400 | 405 | 400 | 405 | 10,000 | 4,050 |
| 2007-03-15 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2007-03-12 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 2007-03-09 | 400 | 405 | 400 | 405 | 2,000 | 4,050 |
| 2007-03-07 | 400 | 405 | 400 | 405 | 14,000 | 4,050 |
| 2007-03-05 | 410 | 414 | 410 | 414 | 3,000 | 4,140 |
| 2007-03-02 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 2007-02-27 | 410 | 415 | 410 | 415 | 6,000 | 4,150 |
| 2007-02-23 | 410 | 415 | 410 | 415 | 7,000 | 4,150 |
| 2007-02-22 | 410 | 418 | 410 | 418 | 12,000 | 4,180 |
| 2007-02-19 | 405 | 405 | 405 | 405 | 1,000 | 4,050 |
| 2007-02-16 | 405 | 405 | 405 | 405 | 5,000 | 4,050 |
| 2007-02-15 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 2007-02-13 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 2007-02-09 | 405 | 405 | 401 | 405 | 8,000 | 4,050 |
| 2007-02-08 | 405 | 410 | 405 | 405 | 8,000 | 4,050 |
| 2007-02-05 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 2007-02-02 | 411 | 417 | 410 | 414 | 22,000 | 4,140 |
| 2007-02-01 | 410 | 417 | 410 | 417 | 5,000 | 4,170 |
| 2007-01-31 | 415 | 417 | 415 | 417 | 11,000 | 4,170 |
| 2007-01-30 | 415 | 420 | 415 | 420 | 5,000 | 4,200 |
| 2007-01-29 | 415 | 420 | 415 | 420 | 12,000 | 4,200 |
| 2007-01-26 | 415 | 420 | 415 | 420 | 9,000 | 4,200 |
| 2007-01-25 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2007-01-24 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2007-01-23 | 418 | 420 | 418 | 420 | 2,000 | 4,200 |
| 2007-01-22 | 419 | 423 | 417 | 423 | 14,000 | 4,230 |
| 2007-01-17 | 410 | 418 | 410 | 418 | 3,000 | 4,180 |
| 2007-01-16 | 415 | 419 | 400 | 418 | 25,000 | 4,180 |
| 2007-01-15 | 411 | 419 | 411 | 419 | 3,000 | 4,190 |
| 2007-01-12 | 410 | 419 | 410 | 419 | 7,000 | 4,190 |
| 2007-01-11 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2007-01-10 | 415 | 420 | 415 | 420 | 3,000 | 4,200 |
| 2007-01-09 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
