8554 (株)南日本銀行 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 181 | 191 | 181 | 191 | 4,000 | 1,910 |
| 2010-12-29 | 188 | 188 | 182 | 186 | 14,000 | 1,860 |
| 2010-12-28 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2010-12-27 | 195 | 195 | 185 | 188 | 21,000 | 1,880 |
| 2010-12-24 | 193 | 195 | 193 | 195 | 29,000 | 1,950 |
| 2010-12-22 | 190 | 193 | 189 | 193 | 33,000 | 1,930 |
| 2010-12-21 | 190 | 190 | 186 | 190 | 17,000 | 1,900 |
| 2010-12-20 | 195 | 196 | 191 | 196 | 6,000 | 1,960 |
| 2010-12-17 | 185 | 194 | 185 | 194 | 11,000 | 1,940 |
| 2010-12-16 | 187 | 189 | 180 | 189 | 12,000 | 1,890 |
| 2010-12-15 | 188 | 192 | 188 | 192 | 5,000 | 1,920 |
| 2010-12-14 | 190 | 195 | 190 | 195 | 8,000 | 1,950 |
| 2010-12-13 | 192 | 195 | 192 | 195 | 6,000 | 1,950 |
| 2010-12-10 | 200 | 200 | 200 | 200 | 65,000 | 2,000 |
| 2010-12-08 | 194 | 194 | 194 | 194 | 18,000 | 1,940 |
| 2010-12-06 | 188 | 194 | 185 | 194 | 17,000 | 1,940 |
| 2010-12-02 | 183 | 191 | 183 | 191 | 19,000 | 1,910 |
| 2010-12-01 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2010-11-30 | 185 | 185 | 185 | 185 | 13,000 | 1,850 |
| 2010-11-29 | 184 | 185 | 181 | 184 | 8,000 | 1,840 |
| 2010-11-26 | 182 | 182 | 180 | 181 | 5,000 | 1,810 |
| 2010-11-25 | 180 | 185 | 180 | 180 | 7,000 | 1,800 |
| 2010-11-24 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2010-11-22 | 180 | 180 | 180 | 180 | 27,000 | 1,800 |
| 2010-11-19 | 179 | 180 | 175 | 180 | 7,000 | 1,800 |
| 2010-11-18 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2010-11-17 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2010-11-15 | 178 | 179 | 178 | 179 | 8,000 | 1,790 |
| 2010-11-12 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2010-11-11 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2010-11-10 | 178 | 178 | 178 | 178 | 5,000 | 1,780 |
| 2010-11-09 | 172 | 177 | 172 | 174 | 5,000 | 1,740 |
| 2010-11-08 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2010-11-05 | 175 | 179 | 167 | 167 | 12,000 | 1,670 |
| 2010-11-04 | 181 | 181 | 175 | 175 | 14,000 | 1,750 |
| 2010-11-02 | 185 | 187 | 180 | 180 | 11,000 | 1,800 |
| 2010-11-01 | 183 | 185 | 183 | 185 | 2,000 | 1,850 |
| 2010-10-28 | 180 | 188 | 180 | 188 | 7,000 | 1,880 |
| 2010-10-27 | 188 | 189 | 181 | 184 | 12,000 | 1,840 |
| 2010-10-26 | 188 | 189 | 186 | 188 | 7,000 | 1,880 |
| 2010-10-25 | 193 | 193 | 187 | 187 | 5,000 | 1,870 |
| 2010-10-22 | 189 | 192 | 189 | 192 | 23,000 | 1,920 |
| 2010-10-21 | 187 | 189 | 186 | 189 | 9,000 | 1,890 |
| 2010-10-20 | 186 | 189 | 186 | 189 | 3,000 | 1,890 |
| 2010-10-19 | 185 | 190 | 185 | 190 | 14,000 | 1,900 |
| 2010-10-15 | 186 | 189 | 186 | 189 | 6,000 | 1,890 |
| 2010-10-14 | 185 | 189 | 185 | 189 | 18,000 | 1,890 |
| 2010-10-13 | 185 | 190 | 185 | 190 | 5,000 | 1,900 |
| 2010-10-12 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2010-10-08 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2010-10-07 | 190 | 193 | 188 | 193 | 12,000 | 1,930 |
| 2010-10-05 | 194 | 194 | 194 | 194 | 11,000 | 1,940 |
| 2010-10-04 | 192 | 196 | 192 | 192 | 6,000 | 1,920 |
| 2010-09-30 | 193 | 196 | 193 | 196 | 2,000 | 1,960 |
| 2010-09-29 | 196 | 200 | 196 | 200 | 7,000 | 2,000 |
| 2010-09-28 | 193 | 195 | 193 | 195 | 2,000 | 1,950 |
| 2010-09-24 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2010-09-22 | 194 | 200 | 194 | 200 | 24,000 | 2,000 |
| 2010-09-21 | 190 | 194 | 190 | 194 | 5,000 | 1,940 |
| 2010-09-17 | 189 | 195 | 189 | 193 | 11,000 | 1,930 |
| 2010-09-15 | 194 | 194 | 194 | 194 | 50,000 | 1,940 |
| 2010-09-13 | 195 | 196 | 195 | 195 | 13,000 | 1,950 |
| 2010-09-10 | 194 | 194 | 194 | 194 | 12,000 | 1,940 |
| 2010-09-09 | 194 | 200 | 194 | 200 | 28,000 | 2,000 |
| 2010-09-08 | 194 | 194 | 194 | 194 | 8,000 | 1,940 |
| 2010-09-07 | 196 | 196 | 191 | 194 | 10,000 | 1,940 |
| 2010-09-06 | 194 | 194 | 191 | 194 | 5,000 | 1,940 |
| 2010-09-03 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 2010-09-02 | 195 | 196 | 195 | 196 | 6,000 | 1,960 |
| 2010-09-01 | 190 | 195 | 190 | 195 | 2,000 | 1,950 |
| 2010-08-31 | 196 | 196 | 195 | 195 | 6,000 | 1,950 |
| 2010-08-27 | 196 | 198 | 196 | 196 | 11,000 | 1,960 |
| 2010-08-26 | 196 | 196 | 196 | 196 | 7,000 | 1,960 |
| 2010-08-24 | 191 | 193 | 191 | 191 | 3,000 | 1,910 |
| 2010-08-23 | 196 | 196 | 196 | 196 | 6,000 | 1,960 |
| 2010-08-20 | 191 | 196 | 191 | 196 | 22,000 | 1,960 |
| 2010-08-19 | 190 | 191 | 186 | 191 | 11,000 | 1,910 |
| 2010-08-18 | 186 | 190 | 186 | 190 | 16,000 | 1,900 |
| 2010-08-17 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2010-08-16 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2010-08-13 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2010-08-11 | 196 | 196 | 190 | 194 | 4,000 | 1,940 |
| 2010-08-10 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2010-08-09 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2010-08-06 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2010-08-05 | 196 | 197 | 196 | 196 | 9,000 | 1,960 |
| 2010-08-04 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2010-08-03 | 200 | 200 | 195 | 200 | 4,000 | 2,000 |
| 2010-08-02 | 195 | 199 | 195 | 199 | 3,000 | 1,990 |
| 2010-07-30 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2010-07-29 | 200 | 200 | 190 | 200 | 6,000 | 2,000 |
| 2010-07-28 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2010-07-27 | 182 | 200 | 182 | 200 | 22,000 | 2,000 |
| 2010-07-26 | 189 | 190 | 189 | 190 | 12,000 | 1,900 |
| 2010-07-23 | 179 | 186 | 179 | 182 | 14,000 | 1,820 |
| 2010-07-22 | 180 | 180 | 170 | 179 | 49,000 | 1,790 |
| 2010-07-21 | 180 | 180 | 172 | 180 | 18,000 | 1,800 |
| 2010-07-20 | 177 | 180 | 177 | 180 | 4,000 | 1,800 |
| 2010-07-16 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2010-07-15 | 189 | 189 | 180 | 183 | 15,000 | 1,830 |
| 2010-07-14 | 181 | 190 | 181 | 189 | 12,000 | 1,890 |
| 2010-07-13 | 185 | 185 | 182 | 182 | 12,000 | 1,820 |
| 2010-07-12 | 185 | 185 | 181 | 185 | 14,000 | 1,850 |
| 2010-07-09 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2010-07-08 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2010-07-07 | 190 | 190 | 190 | 190 | 11,000 | 1,900 |
| 2010-07-06 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2010-07-05 | 190 | 190 | 187 | 190 | 12,000 | 1,900 |
| 2010-07-02 | 190 | 190 | 187 | 190 | 5,000 | 1,900 |
| 2010-07-01 | 191 | 194 | 190 | 194 | 16,000 | 1,940 |
| 2010-06-30 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2010-06-29 | 190 | 190 | 190 | 190 | 11,000 | 1,900 |
| 2010-06-28 | 190 | 190 | 190 | 190 | 10,000 | 1,900 |
| 2010-06-25 | 187 | 190 | 187 | 190 | 5,000 | 1,900 |
| 2010-06-24 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2010-06-23 | 190 | 190 | 187 | 190 | 9,000 | 1,900 |
| 2010-06-22 | 189 | 190 | 189 | 190 | 31,000 | 1,900 |
| 2010-06-21 | 188 | 190 | 188 | 190 | 8,000 | 1,900 |
| 2010-06-18 | 188 | 190 | 185 | 188 | 15,000 | 1,880 |
| 2010-06-17 | 188 | 191 | 188 | 188 | 10,000 | 1,880 |
| 2010-06-16 | 189 | 191 | 189 | 191 | 4,000 | 1,910 |
| 2010-06-15 | 190 | 191 | 190 | 191 | 6,000 | 1,910 |
| 2010-06-14 | 189 | 189 | 189 | 189 | 3,000 | 1,890 |
| 2010-06-10 | 193 | 198 | 191 | 191 | 69,000 | 1,910 |
| 2010-06-09 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2010-06-08 | 187 | 191 | 187 | 191 | 10,000 | 1,910 |
| 2010-06-07 | 189 | 193 | 189 | 191 | 17,000 | 1,910 |
| 2010-06-03 | 191 | 194 | 191 | 194 | 3,000 | 1,940 |
| 2010-06-02 | 191 | 194 | 191 | 194 | 3,000 | 1,940 |
| 2010-06-01 | 192 | 196 | 188 | 196 | 8,000 | 1,960 |
| 2010-05-31 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2010-05-27 | 197 | 197 | 197 | 197 | 10,000 | 1,970 |
| 2010-05-25 | 192 | 197 | 191 | 197 | 17,000 | 1,970 |
| 2010-05-24 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2010-05-21 | 187 | 195 | 187 | 195 | 28,000 | 1,950 |
| 2010-05-20 | 184 | 187 | 184 | 187 | 6,000 | 1,870 |
| 2010-05-19 | 183 | 188 | 183 | 188 | 5,000 | 1,880 |
| 2010-05-18 | 186 | 188 | 186 | 188 | 4,000 | 1,880 |
| 2010-05-17 | 188 | 188 | 185 | 188 | 8,000 | 1,880 |
| 2010-05-14 | 189 | 190 | 185 | 190 | 30,000 | 1,900 |
| 2010-05-13 | 190 | 194 | 190 | 194 | 12,000 | 1,940 |
| 2010-05-12 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2010-05-10 | 200 | 200 | 195 | 195 | 6,000 | 1,950 |
| 2010-05-07 | 194 | 201 | 194 | 201 | 13,000 | 2,010 |
| 2010-05-06 | 202 | 202 | 202 | 202 | 5,000 | 2,020 |
| 2010-04-30 | 195 | 197 | 195 | 197 | 4,000 | 1,970 |
| 2010-04-28 | 197 | 198 | 194 | 197 | 26,000 | 1,970 |
| 2010-04-27 | 196 | 197 | 196 | 197 | 6,000 | 1,970 |
| 2010-04-26 | 198 | 200 | 198 | 200 | 4,000 | 2,000 |
| 2010-04-23 | 200 | 202 | 198 | 198 | 15,000 | 1,980 |
| 2010-04-22 | 202 | 203 | 200 | 203 | 26,000 | 2,030 |
| 2010-04-21 | 203 | 203 | 197 | 203 | 16,000 | 2,030 |
| 2010-04-20 | 200 | 200 | 200 | 200 | 7,000 | 2,000 |
| 2010-04-19 | 203 | 203 | 193 | 199 | 12,000 | 1,990 |
| 2010-04-16 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2010-04-15 | 200 | 203 | 200 | 203 | 9,000 | 2,030 |
| 2010-04-14 | 193 | 200 | 193 | 200 | 17,000 | 2,000 |
| 2010-04-13 | 200 | 201 | 198 | 201 | 15,000 | 2,010 |
| 2010-04-12 | 200 | 201 | 200 | 201 | 6,000 | 2,010 |
| 2010-04-09 | 200 | 200 | 198 | 200 | 8,000 | 2,000 |
| 2010-04-08 | 200 | 200 | 200 | 200 | 9,000 | 2,000 |
| 2010-04-07 | 200 | 200 | 199 | 200 | 11,000 | 2,000 |
| 2010-04-06 | 200 | 204 | 200 | 204 | 4,000 | 2,040 |
| 2010-04-05 | 203 | 205 | 203 | 205 | 5,000 | 2,050 |
| 2010-04-02 | 205 | 205 | 203 | 203 | 5,000 | 2,030 |
| 2010-04-01 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2010-03-31 | 205 | 205 | 205 | 205 | 7,000 | 2,050 |
| 2010-03-30 | 204 | 205 | 204 | 205 | 7,000 | 2,050 |
| 2010-03-29 | 206 | 206 | 188 | 205 | 30,000 | 2,050 |
| 2010-03-26 | 206 | 206 | 205 | 206 | 5,000 | 2,060 |
| 2010-03-25 | 200 | 204 | 198 | 204 | 11,000 | 2,040 |
| 2010-03-24 | 200 | 202 | 197 | 202 | 11,000 | 2,020 |
| 2010-03-23 | 198 | 200 | 198 | 200 | 20,000 | 2,000 |
| 2010-03-19 | 200 | 206 | 200 | 205 | 52,000 | 2,050 |
| 2010-03-18 | 205 | 206 | 203 | 205 | 25,000 | 2,050 |
| 2010-03-17 | 213 | 213 | 212 | 212 | 9,000 | 2,120 |
| 2010-03-16 | 217 | 217 | 217 | 217 | 9,000 | 2,170 |
| 2010-03-15 | 216 | 222 | 216 | 217 | 25,000 | 2,170 |
| 2010-03-12 | 209 | 217 | 209 | 216 | 16,000 | 2,160 |
| 2010-03-11 | 211 | 220 | 211 | 217 | 21,000 | 2,170 |
| 2010-03-10 | 219 | 219 | 218 | 219 | 6,000 | 2,190 |
| 2010-03-09 | 220 | 220 | 220 | 220 | 5,000 | 2,200 |
| 2010-03-08 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 2010-03-05 | 226 | 226 | 217 | 224 | 13,000 | 2,240 |
| 2010-03-04 | 235 | 235 | 224 | 226 | 8,000 | 2,260 |
| 2010-03-03 | 235 | 235 | 235 | 235 | 7,000 | 2,350 |
| 2010-03-02 | 239 | 241 | 239 | 241 | 5,000 | 2,410 |
| 2010-03-01 | 240 | 241 | 240 | 240 | 4,000 | 2,400 |
| 2010-02-26 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2010-02-25 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2010-02-24 | 243 | 243 | 240 | 240 | 4,000 | 2,400 |
| 2010-02-23 | 242 | 246 | 242 | 242 | 6,000 | 2,420 |
| 2010-02-22 | 251 | 251 | 245 | 250 | 21,000 | 2,500 |
| 2010-02-19 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2010-02-18 | 250 | 251 | 250 | 251 | 2,000 | 2,510 |
| 2010-02-17 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2010-02-16 | 248 | 251 | 248 | 251 | 3,000 | 2,510 |
| 2010-02-15 | 255 | 255 | 248 | 248 | 8,000 | 2,480 |
| 2010-02-10 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2010-02-09 | 258 | 258 | 246 | 249 | 16,000 | 2,490 |
| 2010-02-05 | 262 | 262 | 262 | 262 | 8,000 | 2,620 |
| 2010-02-04 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2010-02-01 | 257 | 265 | 257 | 262 | 9,000 | 2,620 |
| 2010-01-28 | 260 | 260 | 260 | 260 | 7,000 | 2,600 |
| 2010-01-27 | 261 | 261 | 261 | 261 | 5,000 | 2,610 |
| 2010-01-26 | 270 | 270 | 264 | 264 | 8,000 | 2,640 |
| 2010-01-25 | 262 | 262 | 262 | 262 | 1,000 | 2,620 |
| 2010-01-22 | 270 | 272 | 261 | 261 | 21,000 | 2,610 |
| 2010-01-20 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2010-01-19 | 262 | 262 | 262 | 262 | 6,000 | 2,620 |
| 2010-01-18 | 265 | 270 | 265 | 270 | 17,000 | 2,700 |
| 2010-01-15 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2010-01-13 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2010-01-12 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2010-01-07 | 272 | 272 | 272 | 272 | 1,000 | 2,720 |
| 2010-01-06 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
