8554 (株)南日本銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 345 | 350 | 345 | 350 | 25,000 | 3,500 |
| 2008-12-26 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2008-12-24 | 349 | 350 | 349 | 350 | 13,000 | 3,500 |
| 2008-12-22 | 350 | 360 | 349 | 349 | 36,000 | 3,490 |
| 2008-12-19 | 350 | 355 | 350 | 355 | 11,000 | 3,550 |
| 2008-12-18 | 360 | 360 | 355 | 355 | 18,000 | 3,550 |
| 2008-12-17 | 350 | 360 | 350 | 360 | 41,000 | 3,600 |
| 2008-12-16 | 360 | 360 | 358 | 360 | 4,000 | 3,600 |
| 2008-12-12 | 351 | 360 | 350 | 360 | 13,000 | 3,600 |
| 2008-12-10 | 360 | 365 | 360 | 365 | 42,000 | 3,650 |
| 2008-12-09 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2008-12-05 | 349 | 350 | 349 | 350 | 2,000 | 3,500 |
| 2008-12-04 | 350 | 350 | 349 | 350 | 4,000 | 3,500 |
| 2008-12-03 | 348 | 353 | 348 | 353 | 10,000 | 3,530 |
| 2008-12-02 | 345 | 363 | 345 | 353 | 37,000 | 3,530 |
| 2008-12-01 | 360 | 365 | 357 | 365 | 11,000 | 3,650 |
| 2008-11-28 | 360 | 365 | 360 | 365 | 8,000 | 3,650 |
| 2008-11-27 | 358 | 365 | 358 | 365 | 3,000 | 3,650 |
| 2008-11-26 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2008-11-21 | 350 | 365 | 350 | 365 | 14,000 | 3,650 |
| 2008-11-20 | 345 | 350 | 345 | 350 | 6,000 | 3,500 |
| 2008-11-19 | 340 | 350 | 340 | 350 | 10,000 | 3,500 |
| 2008-11-18 | 349 | 350 | 349 | 350 | 3,000 | 3,500 |
| 2008-11-17 | 349 | 350 | 349 | 350 | 2,000 | 3,500 |
| 2008-11-14 | 350 | 350 | 341 | 350 | 20,000 | 3,500 |
| 2008-11-13 | 350 | 354 | 340 | 354 | 25,000 | 3,540 |
| 2008-11-12 | 349 | 355 | 349 | 355 | 9,000 | 3,550 |
| 2008-11-11 | 342 | 355 | 342 | 355 | 20,000 | 3,550 |
| 2008-11-10 | 353 | 355 | 353 | 355 | 4,000 | 3,550 |
| 2008-11-06 | 350 | 356 | 350 | 356 | 3,000 | 3,560 |
| 2008-11-05 | 351 | 356 | 336 | 356 | 25,000 | 3,560 |
| 2008-11-04 | 356 | 356 | 349 | 356 | 16,000 | 3,560 |
| 2008-10-31 | 355 | 356 | 355 | 356 | 2,000 | 3,560 |
| 2008-10-29 | 346 | 356 | 346 | 356 | 4,000 | 3,560 |
| 2008-10-28 | 346 | 356 | 346 | 356 | 4,000 | 3,560 |
| 2008-10-27 | 355 | 356 | 355 | 356 | 3,000 | 3,560 |
| 2008-10-24 | 346 | 356 | 346 | 356 | 4,000 | 3,560 |
| 2008-10-22 | 360 | 360 | 335 | 356 | 41,000 | 3,560 |
| 2008-10-21 | 351 | 360 | 351 | 360 | 13,000 | 3,600 |
| 2008-10-20 | 355 | 360 | 350 | 360 | 11,000 | 3,600 |
| 2008-10-17 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2008-10-16 | 350 | 360 | 350 | 360 | 5,000 | 3,600 |
| 2008-10-10 | 350 | 360 | 350 | 360 | 3,000 | 3,600 |
| 2008-10-08 | 355 | 360 | 355 | 360 | 4,000 | 3,600 |
| 2008-10-07 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2008-10-06 | 354 | 361 | 345 | 361 | 8,000 | 3,610 |
| 2008-10-03 | 360 | 361 | 360 | 361 | 2,000 | 3,610 |
| 2008-10-02 | 356 | 365 | 356 | 361 | 13,000 | 3,610 |
| 2008-10-01 | 364 | 370 | 360 | 365 | 20,000 | 3,650 |
| 2008-09-30 | 373 | 373 | 370 | 370 | 7,000 | 3,700 |
| 2008-09-29 | 365 | 373 | 365 | 373 | 7,000 | 3,730 |
| 2008-09-26 | 373 | 373 | 373 | 373 | 2,000 | 3,730 |
| 2008-09-25 | 362 | 373 | 362 | 373 | 4,000 | 3,730 |
| 2008-09-22 | 370 | 373 | 370 | 373 | 13,000 | 3,730 |
| 2008-09-19 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 2008-09-18 | 369 | 370 | 369 | 370 | 3,000 | 3,700 |
| 2008-09-17 | 365 | 370 | 360 | 370 | 12,000 | 3,700 |
| 2008-09-11 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2008-09-08 | 361 | 370 | 360 | 370 | 20,000 | 3,700 |
| 2008-09-04 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2008-09-03 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2008-09-02 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2008-09-01 | 361 | 365 | 361 | 365 | 3,000 | 3,650 |
| 2008-08-29 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2008-08-28 | 361 | 365 | 361 | 365 | 5,000 | 3,650 |
| 2008-08-26 | 360 | 365 | 360 | 365 | 7,000 | 3,650 |
| 2008-08-22 | 365 | 365 | 356 | 365 | 18,000 | 3,650 |
| 2008-08-21 | 365 | 365 | 360 | 365 | 16,000 | 3,650 |
| 2008-08-20 | 365 | 370 | 365 | 370 | 5,000 | 3,700 |
| 2008-08-13 | 369 | 370 | 369 | 370 | 2,000 | 3,700 |
| 2008-08-12 | 369 | 370 | 369 | 370 | 10,000 | 3,700 |
| 2008-08-11 | 370 | 370 | 366 | 370 | 9,000 | 3,700 |
| 2008-08-08 | 370 | 375 | 366 | 375 | 4,000 | 3,750 |
| 2008-08-07 | 378 | 378 | 370 | 375 | 7,000 | 3,750 |
| 2008-08-06 | 370 | 378 | 370 | 378 | 6,000 | 3,780 |
| 2008-08-05 | 375 | 380 | 375 | 380 | 5,000 | 3,800 |
| 2008-08-04 | 375 | 375 | 370 | 375 | 9,000 | 3,750 |
| 2008-08-01 | 375 | 380 | 370 | 380 | 9,000 | 3,800 |
| 2008-07-31 | 375 | 380 | 375 | 380 | 5,000 | 3,800 |
| 2008-07-30 | 380 | 380 | 380 | 380 | 9,000 | 3,800 |
| 2008-07-28 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 2008-07-25 | 369 | 380 | 369 | 380 | 19,000 | 3,800 |
| 2008-07-24 | 379 | 381 | 373 | 381 | 11,000 | 3,810 |
| 2008-07-23 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 2008-07-22 | 367 | 385 | 367 | 385 | 27,000 | 3,850 |
| 2008-07-18 | 368 | 372 | 364 | 364 | 8,000 | 3,640 |
| 2008-07-17 | 370 | 373 | 366 | 373 | 10,000 | 3,730 |
| 2008-07-16 | 377 | 377 | 370 | 375 | 21,000 | 3,750 |
| 2008-07-15 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 2008-07-11 | 370 | 375 | 370 | 375 | 5,000 | 3,750 |
| 2008-07-10 | 372 | 375 | 372 | 375 | 9,000 | 3,750 |
| 2008-07-08 | 373 | 377 | 373 | 377 | 3,000 | 3,770 |
| 2008-07-07 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2008-07-04 | 373 | 378 | 373 | 378 | 4,000 | 3,780 |
| 2008-07-03 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2008-07-01 | 373 | 378 | 373 | 378 | 4,000 | 3,780 |
| 2008-06-30 | 373 | 378 | 373 | 378 | 2,000 | 3,780 |
| 2008-06-27 | 375 | 378 | 375 | 378 | 3,000 | 3,780 |
| 2008-06-26 | 371 | 378 | 371 | 378 | 7,000 | 3,780 |
| 2008-06-25 | 370 | 378 | 365 | 378 | 8,000 | 3,780 |
| 2008-06-23 | 378 | 378 | 378 | 378 | 3,000 | 3,780 |
| 2008-06-20 | 377 | 380 | 370 | 378 | 20,000 | 3,780 |
| 2008-06-18 | 378 | 378 | 368 | 378 | 5,000 | 3,780 |
| 2008-06-17 | 378 | 378 | 370 | 378 | 10,000 | 3,780 |
| 2008-06-16 | 363 | 378 | 363 | 378 | 11,000 | 3,780 |
| 2008-06-13 | 371 | 378 | 371 | 378 | 10,000 | 3,780 |
| 2008-06-12 | 369 | 371 | 369 | 371 | 11,000 | 3,710 |
| 2008-06-11 | 367 | 369 | 367 | 369 | 5,000 | 3,690 |
| 2008-06-10 | 365 | 366 | 365 | 365 | 17,000 | 3,650 |
| 2008-06-09 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 2008-06-06 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 2008-06-05 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2008-06-03 | 364 | 365 | 364 | 365 | 2,000 | 3,650 |
| 2008-05-30 | 365 | 365 | 365 | 365 | 7,000 | 3,650 |
| 2008-05-29 | 360 | 365 | 358 | 365 | 7,000 | 3,650 |
| 2008-05-28 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2008-05-27 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 2008-05-26 | 365 | 365 | 365 | 365 | 17,000 | 3,650 |
| 2008-05-23 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2008-05-22 | 360 | 365 | 360 | 365 | 25,000 | 3,650 |
| 2008-05-21 | 360 | 360 | 357 | 360 | 6,000 | 3,600 |
| 2008-05-20 | 360 | 360 | 357 | 360 | 8,000 | 3,600 |
| 2008-05-19 | 356 | 360 | 356 | 360 | 5,000 | 3,600 |
| 2008-05-16 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2008-05-14 | 360 | 360 | 355 | 360 | 5,000 | 3,600 |
| 2008-05-13 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2008-05-12 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2008-05-09 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2008-05-08 | 359 | 360 | 359 | 360 | 3,000 | 3,600 |
| 2008-05-07 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2008-05-02 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2008-04-30 | 360 | 360 | 360 | 360 | 14,000 | 3,600 |
| 2008-04-28 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2008-04-25 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2008-04-24 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 2008-04-23 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2008-04-22 | 360 | 360 | 360 | 360 | 13,000 | 3,600 |
| 2008-04-21 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2008-04-18 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2008-04-17 | 358 | 360 | 358 | 360 | 7,000 | 3,600 |
| 2008-04-16 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2008-04-14 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2008-04-11 | 355 | 360 | 355 | 360 | 16,000 | 3,600 |
| 2008-04-10 | 360 | 360 | 360 | 360 | 10,000 | 3,600 |
| 2008-04-09 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2008-04-07 | 355 | 360 | 355 | 360 | 4,000 | 3,600 |
| 2008-04-04 | 355 | 360 | 355 | 360 | 6,000 | 3,600 |
| 2008-04-02 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2008-04-01 | 355 | 369 | 355 | 369 | 8,000 | 3,690 |
| 2008-03-31 | 370 | 370 | 370 | 370 | 10,000 | 3,700 |
| 2008-03-28 | 365 | 370 | 365 | 370 | 3,000 | 3,700 |
| 2008-03-27 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2008-03-26 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 2008-03-25 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 2008-03-24 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 2008-03-21 | 365 | 365 | 365 | 365 | 17,000 | 3,650 |
| 2008-03-19 | 349 | 365 | 349 | 365 | 11,000 | 3,650 |
| 2008-03-18 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 2008-03-17 | 361 | 365 | 361 | 365 | 5,000 | 3,650 |
| 2008-03-14 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 2008-03-13 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 2008-03-12 | 343 | 355 | 343 | 355 | 8,000 | 3,550 |
| 2008-03-07 | 355 | 355 | 355 | 355 | 10,000 | 3,550 |
| 2008-03-06 | 350 | 355 | 350 | 355 | 8,000 | 3,550 |
| 2008-03-04 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2008-02-29 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2008-02-27 | 350 | 355 | 350 | 355 | 10,000 | 3,550 |
| 2008-02-26 | 340 | 350 | 340 | 350 | 15,000 | 3,500 |
| 2008-02-22 | 350 | 350 | 350 | 350 | 15,000 | 3,500 |
| 2008-02-21 | 340 | 350 | 340 | 350 | 6,000 | 3,500 |
| 2008-02-20 | 344 | 349 | 335 | 349 | 6,000 | 3,490 |
| 2008-02-19 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2008-02-18 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2008-02-15 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 2008-02-14 | 348 | 350 | 348 | 350 | 4,000 | 3,500 |
| 2008-02-08 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2008-02-07 | 349 | 359 | 349 | 359 | 9,000 | 3,590 |
| 2008-02-06 | 336 | 344 | 336 | 344 | 7,000 | 3,440 |
| 2008-02-05 | 335 | 339 | 335 | 339 | 7,000 | 3,390 |
| 2008-02-04 | 330 | 339 | 330 | 339 | 13,000 | 3,390 |
| 2008-02-01 | 341 | 341 | 330 | 330 | 9,000 | 3,300 |
| 2008-01-30 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2008-01-29 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 2008-01-25 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2008-01-24 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2008-01-23 | 360 | 360 | 359 | 359 | 4,000 | 3,590 |
| 2008-01-22 | 355 | 359 | 355 | 359 | 15,000 | 3,590 |
| 2008-01-21 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2008-01-18 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2008-01-17 | 360 | 365 | 355 | 355 | 4,000 | 3,550 |
| 2008-01-16 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 2008-01-15 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2008-01-11 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2008-01-10 | 369 | 370 | 369 | 369 | 11,000 | 3,690 |
| 2008-01-04 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
