1. HOME >
  2. 株価時系列 >
  3. 8554 >
  4. 2011年

8554 (株)南日本銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-291601601601601,0001,600
2011-12-2816016015316013,0001,600
2011-12-271551661551667,0001,660
2011-12-261591591521526,0001,520
2011-12-2215715715415735,0001,570
2011-12-211541541541541,0001,540
2011-12-161561561501518,0001,510
2011-12-151511511511511,0001,510
2011-12-131521521521521,0001,520
2011-12-1215015415015211,0001,520
2011-12-09167167151154115,0001,540
2011-12-0816016216016215,0001,620
2011-12-0716216215816012,0001,600
2011-12-0615716015716010,0001,600
2011-12-051571571571571,0001,570
2011-12-021571571561564,0001,560
2011-12-011551561551562,0001,560
2011-11-3015615815415410,0001,540
2011-11-291551551551554,0001,550
2011-11-281581581581581,0001,580
2011-11-251591591591591,0001,590
2011-11-2416016215915911,0001,590
2011-11-2216016015916031,0001,600
2011-11-2115915915915914,0001,590
2011-11-181601631601638,0001,630
2011-11-161581601581602,0001,600
2011-11-1115816015816015,0001,600
2011-11-101581601581604,0001,600
2011-11-0915816015816027,0001,600
2011-11-0816016216016210,0001,620
2011-11-0716016016016010,0001,600
2011-11-011591601591607,0001,600
2011-10-3116116115915912,0001,590
2011-10-251591591591591,0001,590
2011-10-2416116216116211,0001,620
2011-10-2116016115816160,0001,610
2011-10-2016116116016024,0001,600
2011-10-1917017016416520,0001,650
2011-10-181601601601603,0001,600
2011-10-171601601601601,0001,600
2011-10-131601601601603,0001,600
2011-10-121601601601602,0001,600
2011-10-111621631621633,0001,630
2011-10-071611611601604,0001,600
2011-10-051631631621627,0001,620
2011-10-031651651631638,0001,630
2011-09-3016517016516542,0001,650
2011-09-2916516816416813,0001,680
2011-09-281651651651653,0001,650
2011-09-2716516516516520,0001,650
2011-09-2616516516516520,0001,650
2011-09-2216517016116668,0001,660
2011-09-211641641641643,0001,640
2011-09-201661661661662,0001,660
2011-09-161611641611635,0001,630
2011-09-151621651621654,0001,650
2011-09-141651661631669,0001,660
2011-09-121681681681682,0001,680
2011-09-0916416716416524,0001,650
2011-09-081631641631648,0001,640
2011-09-0716316816316814,0001,680
2011-09-061641661631664,0001,660
2011-09-051651651651654,0001,650
2011-09-021691691691691,0001,690
2011-08-3117017017017010,0001,700
2011-08-2916217016216615,0001,660
2011-08-241621651621659,0001,650
2011-08-2316616616616610,0001,660
2011-08-2217017016316626,0001,660
2011-08-191621651621658,0001,650
2011-08-1816716716716710,0001,670
2011-08-171661661651652,0001,650
2011-08-1516916916916910,0001,690
2011-08-1216516816516717,0001,670
2011-08-091701701701701,0001,700
2011-08-081711711711711,0001,710
2011-08-0516716716616617,0001,660
2011-08-041671671671672,0001,670
2011-08-0316616716616711,0001,670
2011-08-0216816816516512,0001,650
2011-08-0116816816716711,0001,670
2011-07-291661671661676,0001,670
2011-07-281671671671679,0001,670
2011-07-271671681671677,0001,670
2011-07-261691691661689,0001,680
2011-07-2516916916816968,0001,690
2011-07-2217017016716978,0001,690
2011-07-2016817016817014,0001,700
2011-07-1517017016917016,0001,700
2011-07-141701701701702,0001,700
2011-07-1317317317017025,0001,700
2011-07-121721721721722,0001,720
2011-07-111721721721721,0001,720
2011-07-081721721721723,0001,720
2011-07-071741741701704,0001,700
2011-07-051751751751755,0001,750
2011-07-041741741741741,0001,740
2011-07-0117017417017426,0001,740
2011-06-301751751751751,0001,750
2011-06-241721751721753,0001,750
2011-06-231751751751754,0001,750
2011-06-2217817817417527,0001,750
2011-06-211751801751806,0001,800
2011-06-151741761741764,0001,760
2011-06-141711711711711,0001,710
2011-06-1017417416817397,0001,730
2011-06-091741771741747,0001,740
2011-06-0816817716817720,0001,770
2011-06-061731771731739,0001,730
2011-06-031771771771777,0001,770
2011-06-021771771771771,0001,770
2011-06-0117817817517510,0001,750
2011-05-311781781771772,0001,770
2011-05-301751771741775,0001,770
2011-05-2617617617617610,0001,760
2011-05-251801801801803,0001,800
2011-05-241781781781781,0001,780
2011-05-231831831821827,0001,820
2011-05-2018018018018021,0001,800
2011-05-1917818017518014,0001,800
2011-05-171731771731776,0001,770
2011-05-161781781781781,0001,780
2011-05-131841841811816,0001,810
2011-05-121761831761836,0001,830
2011-05-091861861811814,0001,810
2011-05-061781821781824,0001,820
2011-05-021781781781781,0001,780
2011-04-281761761741747,0001,740
2011-04-261791791791792,0001,790
2011-04-2518118618118422,0001,840
2011-04-2218118217718124,0001,810
2011-04-211811811811812,0001,810
2011-04-1917517817317821,0001,780
2011-04-1817817817517612,0001,760
2011-04-1518118517817823,0001,780
2011-04-1418518518118415,0001,840
2011-04-1318319018319012,0001,900
2011-04-081851861851863,0001,860
2011-04-061851861851858,0001,850
2011-04-051851851851853,0001,850
2011-04-0418519418418410,0001,840
2011-04-011901901811858,0001,850
2011-03-311901901901902,0001,900
2011-03-3019019119019113,0001,910
2011-03-291911911911911,0001,910
2011-03-2819519819019815,0001,980
2011-03-2518519518519034,0001,900
2011-03-2418418517818521,0001,850
2011-03-2217718417718428,0001,840
2011-03-1817617717617723,0001,770
2011-03-171761761741764,0001,760
2011-03-161701741701742,0001,740
2011-03-151751751751751,0001,750
2011-03-141731761711765,0001,760
2011-03-111791791791791,0001,790
2011-03-101751751751755,0001,750
2011-03-0917918017617610,0001,760
2011-03-081781781781785,0001,780
2011-03-0318018017317845,0001,780
2011-03-0117317517317514,0001,750
2011-02-281731731731731,0001,730
2011-02-2317418017417545,0001,750
2011-02-2217617617417423,0001,740
2011-02-2117217417217416,0001,740
2011-02-181731751731752,0001,750
2011-02-171721761721766,0001,760
2011-02-161701751701724,0001,720
2011-02-151721741721743,0001,740
2011-02-1017017417017412,0001,740
2011-02-0917317517317512,0001,750
2011-02-071761761741769,0001,760
2011-02-041821821771807,0001,800
2011-02-011811821811823,0001,820
2011-01-3118118118118117,0001,810
2011-01-281821821771825,0001,820
2011-01-271821821821822,0001,820
2011-01-261851871851876,0001,870
2011-01-2418818818018828,0001,880
2011-01-2118518818218825,0001,880
2011-01-201831831831835,0001,830
2011-01-191851861841866,0001,860
2011-01-181851851851855,0001,850
2011-01-171891891841854,0001,850
2011-01-141851851851851,0001,850
2011-01-131851851851853,0001,850
2011-01-121851851851856,0001,850
2011-01-111851851851854,0001,850
2011-01-061891891891896,0001,890
2011-01-051901901881889,0001,880
2011-01-041901901901909,0001,900

分割・併合履歴 ： [2017-09-27]1株→0.1株