8554 (株)南日本銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-24 | 276 | 276 | 276 | 276 | 6,000 | 2,760 |
| 2009-12-22 | 278 | 280 | 276 | 277 | 21,000 | 2,770 |
| 2009-12-18 | 277 | 277 | 276 | 277 | 4,000 | 2,770 |
| 2009-12-17 | 279 | 279 | 277 | 279 | 8,000 | 2,790 |
| 2009-12-16 | 276 | 276 | 276 | 276 | 8,000 | 2,760 |
| 2009-12-11 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 2009-12-10 | 282 | 285 | 282 | 282 | 40,000 | 2,820 |
| 2009-12-08 | 267 | 274 | 267 | 274 | 4,000 | 2,740 |
| 2009-12-07 | 271 | 271 | 270 | 270 | 11,000 | 2,700 |
| 2009-12-04 | 271 | 271 | 271 | 271 | 5,000 | 2,710 |
| 2009-12-02 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2009-11-30 | 278 | 278 | 272 | 272 | 4,000 | 2,720 |
| 2009-11-27 | 275 | 275 | 275 | 275 | 8,000 | 2,750 |
| 2009-11-25 | 270 | 275 | 270 | 275 | 12,000 | 2,750 |
| 2009-11-24 | 279 | 279 | 279 | 279 | 2,000 | 2,790 |
| 2009-11-20 | 270 | 280 | 270 | 280 | 15,000 | 2,800 |
| 2009-11-19 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2009-11-18 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2009-11-16 | 280 | 280 | 270 | 270 | 9,000 | 2,700 |
| 2009-11-12 | 273 | 280 | 273 | 280 | 8,000 | 2,800 |
| 2009-11-11 | 278 | 278 | 278 | 278 | 3,000 | 2,780 |
| 2009-11-10 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2009-11-09 | 270 | 270 | 270 | 270 | 8,000 | 2,700 |
| 2009-11-04 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2009-11-02 | 275 | 275 | 275 | 275 | 3,000 | 2,750 |
| 2009-10-29 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2009-10-28 | 271 | 275 | 271 | 275 | 8,000 | 2,750 |
| 2009-10-27 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2009-10-26 | 282 | 282 | 272 | 272 | 2,000 | 2,720 |
| 2009-10-23 | 280 | 280 | 275 | 275 | 4,000 | 2,750 |
| 2009-10-22 | 277 | 280 | 267 | 280 | 23,000 | 2,800 |
| 2009-10-21 | 275 | 277 | 275 | 277 | 3,000 | 2,770 |
| 2009-10-20 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2009-10-16 | 270 | 275 | 270 | 274 | 20,000 | 2,740 |
| 2009-10-15 | 269 | 269 | 267 | 267 | 2,000 | 2,670 |
| 2009-10-13 | 270 | 270 | 266 | 266 | 2,000 | 2,660 |
| 2009-10-09 | 268 | 270 | 268 | 270 | 4,000 | 2,700 |
| 2009-10-08 | 270 | 270 | 264 | 264 | 8,000 | 2,640 |
| 2009-10-06 | 270 | 280 | 270 | 270 | 7,000 | 2,700 |
| 2009-10-05 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2009-09-30 | 277 | 280 | 277 | 280 | 3,000 | 2,800 |
| 2009-09-29 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 2009-09-28 | 280 | 280 | 277 | 280 | 5,000 | 2,800 |
| 2009-09-25 | 280 | 285 | 280 | 285 | 7,000 | 2,850 |
| 2009-09-24 | 285 | 285 | 285 | 285 | 4,000 | 2,850 |
| 2009-09-18 | 295 | 295 | 280 | 290 | 19,000 | 2,900 |
| 2009-09-17 | 280 | 285 | 272 | 280 | 9,000 | 2,800 |
| 2009-09-16 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2009-09-15 | 270 | 275 | 270 | 275 | 5,000 | 2,750 |
| 2009-09-14 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2009-09-11 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2009-09-10 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2009-09-09 | 285 | 285 | 280 | 280 | 5,000 | 2,800 |
| 2009-09-08 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2009-09-04 | 290 | 290 | 285 | 285 | 3,000 | 2,850 |
| 2009-09-03 | 285 | 290 | 285 | 290 | 10,000 | 2,900 |
| 2009-09-01 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 2009-08-31 | 285 | 289 | 280 | 289 | 6,000 | 2,890 |
| 2009-08-28 | 286 | 290 | 286 | 290 | 3,000 | 2,900 |
| 2009-08-27 | 295 | 295 | 290 | 290 | 3,000 | 2,900 |
| 2009-08-26 | 300 | 300 | 300 | 300 | 4,000 | 3,000 |
| 2009-08-25 | 300 | 304 | 300 | 300 | 8,000 | 3,000 |
| 2009-08-24 | 305 | 305 | 300 | 300 | 2,000 | 3,000 |
| 2009-08-21 | 296 | 303 | 296 | 303 | 14,000 | 3,030 |
| 2009-08-20 | 291 | 291 | 291 | 291 | 4,000 | 2,910 |
| 2009-08-19 | 305 | 305 | 296 | 296 | 9,000 | 2,960 |
| 2009-08-18 | 301 | 305 | 301 | 305 | 2,000 | 3,050 |
| 2009-08-17 | 305 | 308 | 301 | 303 | 9,000 | 3,030 |
| 2009-08-14 | 305 | 305 | 301 | 305 | 9,000 | 3,050 |
| 2009-08-10 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2009-08-07 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2009-08-04 | 320 | 320 | 315 | 315 | 3,000 | 3,150 |
| 2009-07-31 | 315 | 320 | 315 | 315 | 13,000 | 3,150 |
| 2009-07-30 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2009-07-29 | 309 | 309 | 309 | 309 | 10,000 | 3,090 |
| 2009-07-28 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2009-07-27 | 310 | 310 | 310 | 310 | 9,000 | 3,100 |
| 2009-07-23 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 2009-07-22 | 313 | 313 | 313 | 313 | 16,000 | 3,130 |
| 2009-07-14 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2009-07-13 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2009-07-09 | 315 | 315 | 307 | 307 | 10,000 | 3,070 |
| 2009-07-08 | 311 | 315 | 310 | 315 | 14,000 | 3,150 |
| 2009-07-03 | 315 | 318 | 315 | 318 | 4,000 | 3,180 |
| 2009-07-02 | 315 | 315 | 314 | 314 | 2,000 | 3,140 |
| 2009-06-30 | 320 | 320 | 315 | 315 | 5,000 | 3,150 |
| 2009-06-29 | 320 | 320 | 315 | 320 | 5,000 | 3,200 |
| 2009-06-26 | 315 | 320 | 315 | 320 | 7,000 | 3,200 |
| 2009-06-25 | 320 | 320 | 315 | 320 | 7,000 | 3,200 |
| 2009-06-24 | 320 | 321 | 320 | 321 | 3,000 | 3,210 |
| 2009-06-23 | 319 | 320 | 319 | 320 | 6,000 | 3,200 |
| 2009-06-22 | 320 | 320 | 320 | 320 | 15,000 | 3,200 |
| 2009-06-19 | 320 | 320 | 315 | 320 | 8,000 | 3,200 |
| 2009-06-15 | 325 | 327 | 325 | 327 | 2,000 | 3,270 |
| 2009-06-12 | 325 | 325 | 325 | 325 | 14,000 | 3,250 |
| 2009-06-11 | 322 | 323 | 322 | 323 | 17,000 | 3,230 |
| 2009-06-10 | 320 | 330 | 320 | 320 | 18,000 | 3,200 |
| 2009-06-08 | 313 | 320 | 313 | 320 | 5,000 | 3,200 |
| 2009-06-05 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2009-06-04 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2009-06-03 | 320 | 320 | 305 | 320 | 14,000 | 3,200 |
| 2009-06-02 | 310 | 320 | 310 | 320 | 10,000 | 3,200 |
| 2009-05-29 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2009-05-28 | 291 | 310 | 291 | 310 | 11,000 | 3,100 |
| 2009-05-27 | 300 | 303 | 300 | 303 | 20,000 | 3,030 |
| 2009-05-25 | 303 | 303 | 303 | 303 | 18,000 | 3,030 |
| 2009-05-22 | 289 | 303 | 289 | 303 | 11,000 | 3,030 |
| 2009-05-21 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2009-05-20 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2009-05-18 | 291 | 291 | 286 | 291 | 5,000 | 2,910 |
| 2009-05-13 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2009-05-12 | 287 | 290 | 287 | 290 | 2,000 | 2,900 |
| 2009-05-11 | 289 | 289 | 289 | 289 | 3,000 | 2,890 |
| 2009-05-08 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2009-05-01 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2009-04-28 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 2009-04-27 | 285 | 289 | 285 | 289 | 7,000 | 2,890 |
| 2009-04-23 | 290 | 290 | 285 | 290 | 9,000 | 2,900 |
| 2009-04-22 | 291 | 291 | 290 | 290 | 22,000 | 2,900 |
| 2009-04-21 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2009-04-20 | 291 | 291 | 290 | 290 | 14,000 | 2,900 |
| 2009-04-17 | 291 | 291 | 291 | 291 | 1,000 | 2,910 |
| 2009-04-15 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2009-04-13 | 286 | 289 | 286 | 289 | 6,000 | 2,890 |
| 2009-04-10 | 290 | 290 | 286 | 286 | 11,000 | 2,860 |
| 2009-04-09 | 289 | 290 | 286 | 286 | 11,000 | 2,860 |
| 2009-04-08 | 285 | 286 | 285 | 286 | 2,000 | 2,860 |
| 2009-04-07 | 295 | 295 | 285 | 290 | 22,000 | 2,900 |
| 2009-04-06 | 290 | 290 | 290 | 290 | 10,000 | 2,900 |
| 2009-04-03 | 289 | 290 | 289 | 290 | 10,000 | 2,900 |
| 2009-04-01 | 290 | 290 | 280 | 290 | 12,000 | 2,900 |
| 2009-03-31 | 275 | 290 | 275 | 290 | 12,000 | 2,900 |
| 2009-03-30 | 290 | 290 | 290 | 290 | 9,000 | 2,900 |
| 2009-03-27 | 290 | 290 | 290 | 290 | 11,000 | 2,900 |
| 2009-03-26 | 264 | 289 | 264 | 289 | 11,000 | 2,890 |
| 2009-03-25 | 270 | 279 | 270 | 279 | 6,000 | 2,790 |
| 2009-03-24 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2009-03-23 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2009-03-19 | 280 | 287 | 280 | 281 | 20,000 | 2,810 |
| 2009-03-18 | 285 | 285 | 280 | 280 | 2,000 | 2,800 |
| 2009-03-17 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2009-03-16 | 287 | 287 | 280 | 287 | 12,000 | 2,870 |
| 2009-03-13 | 270 | 272 | 270 | 272 | 12,000 | 2,720 |
| 2009-03-12 | 270 | 275 | 270 | 275 | 2,000 | 2,750 |
| 2009-03-11 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 2009-03-10 | 288 | 288 | 283 | 283 | 6,000 | 2,830 |
| 2009-03-09 | 290 | 294 | 290 | 294 | 30,000 | 2,940 |
| 2009-03-06 | 294 | 294 | 294 | 294 | 12,000 | 2,940 |
| 2009-03-04 | 290 | 294 | 290 | 294 | 10,000 | 2,940 |
| 2009-03-03 | 292 | 294 | 292 | 294 | 10,000 | 2,940 |
| 2009-03-02 | 284 | 294 | 284 | 294 | 6,000 | 2,940 |
| 2009-02-25 | 299 | 299 | 298 | 298 | 5,000 | 2,980 |
| 2009-02-24 | 298 | 299 | 298 | 299 | 9,000 | 2,990 |
| 2009-02-23 | 298 | 299 | 298 | 299 | 10,000 | 2,990 |
| 2009-02-20 | 299 | 299 | 299 | 299 | 16,000 | 2,990 |
| 2009-02-18 | 298 | 299 | 298 | 299 | 10,000 | 2,990 |
| 2009-02-17 | 298 | 299 | 298 | 299 | 6,000 | 2,990 |
| 2009-02-10 | 299 | 300 | 295 | 300 | 10,000 | 3,000 |
| 2009-02-09 | 295 | 300 | 295 | 300 | 4,000 | 3,000 |
| 2009-02-03 | 310 | 310 | 297 | 305 | 20,000 | 3,050 |
| 2009-02-02 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 2009-01-30 | 320 | 320 | 320 | 320 | 14,000 | 3,200 |
| 2009-01-29 | 319 | 320 | 319 | 320 | 4,000 | 3,200 |
| 2009-01-26 | 322 | 323 | 320 | 320 | 7,000 | 3,200 |
| 2009-01-23 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2009-01-22 | 319 | 323 | 319 | 323 | 18,000 | 3,230 |
| 2009-01-21 | 319 | 320 | 310 | 319 | 23,000 | 3,190 |
| 2009-01-20 | 324 | 324 | 318 | 320 | 6,000 | 3,200 |
| 2009-01-19 | 327 | 330 | 327 | 330 | 15,000 | 3,300 |
| 2009-01-16 | 333 | 333 | 327 | 327 | 14,000 | 3,270 |
| 2009-01-15 | 335 | 335 | 329 | 333 | 20,000 | 3,330 |
| 2009-01-14 | 338 | 338 | 330 | 335 | 25,000 | 3,350 |
| 2009-01-13 | 335 | 338 | 335 | 338 | 9,000 | 3,380 |
| 2009-01-09 | 338 | 338 | 334 | 338 | 3,000 | 3,380 |
| 2009-01-08 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 2009-01-07 | 337 | 343 | 337 | 338 | 18,000 | 3,380 |
| 2009-01-06 | 350 | 350 | 345 | 347 | 18,000 | 3,470 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
