8554 (株)南日本銀行 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 171 | 175 | 171 | 175 | 4,000 | 1,750 |
| 2013-12-27 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2013-12-26 | 167 | 169 | 163 | 166 | 25,000 | 1,660 |
| 2013-12-25 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2013-12-24 | 177 | 177 | 167 | 167 | 12,000 | 1,670 |
| 2013-12-20 | 174 | 174 | 165 | 172 | 38,000 | 1,720 |
| 2013-12-19 | 174 | 174 | 174 | 174 | 4,000 | 1,740 |
| 2013-12-18 | 175 | 179 | 175 | 178 | 5,000 | 1,780 |
| 2013-12-17 | 179 | 179 | 175 | 177 | 9,000 | 1,770 |
| 2013-12-16 | 179 | 180 | 179 | 180 | 4,000 | 1,800 |
| 2013-12-13 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2013-12-12 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2013-12-11 | 180 | 180 | 175 | 180 | 11,000 | 1,800 |
| 2013-12-10 | 180 | 180 | 180 | 180 | 101,000 | 1,800 |
| 2013-12-09 | 178 | 180 | 178 | 180 | 3,000 | 1,800 |
| 2013-12-06 | 181 | 181 | 176 | 176 | 5,000 | 1,760 |
| 2013-12-05 | 185 | 186 | 181 | 181 | 8,000 | 1,810 |
| 2013-12-04 | 184 | 184 | 175 | 175 | 14,000 | 1,750 |
| 2013-12-03 | 169 | 175 | 169 | 175 | 7,000 | 1,750 |
| 2013-12-02 | 170 | 170 | 169 | 169 | 12,000 | 1,690 |
| 2013-11-29 | 168 | 168 | 168 | 168 | 6,000 | 1,680 |
| 2013-11-28 | 167 | 168 | 167 | 168 | 10,000 | 1,680 |
| 2013-11-27 | 170 | 170 | 167 | 167 | 13,000 | 1,670 |
| 2013-11-26 | 167 | 170 | 167 | 170 | 36,000 | 1,700 |
| 2013-11-25 | 177 | 177 | 167 | 167 | 13,000 | 1,670 |
| 2013-11-22 | 168 | 170 | 167 | 167 | 45,000 | 1,670 |
| 2013-11-21 | 166 | 167 | 166 | 166 | 9,000 | 1,660 |
| 2013-11-20 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2013-11-19 | 170 | 170 | 167 | 168 | 11,000 | 1,680 |
| 2013-11-18 | 165 | 170 | 164 | 170 | 27,000 | 1,700 |
| 2013-11-15 | 161 | 161 | 160 | 160 | 17,000 | 1,600 |
| 2013-11-14 | 160 | 161 | 158 | 159 | 46,000 | 1,590 |
| 2013-11-13 | 164 | 164 | 157 | 157 | 35,000 | 1,570 |
| 2013-11-12 | 155 | 159 | 154 | 159 | 15,000 | 1,590 |
| 2013-11-11 | 155 | 156 | 155 | 156 | 6,000 | 1,560 |
| 2013-11-08 | 155 | 159 | 155 | 157 | 22,000 | 1,570 |
| 2013-11-07 | 160 | 160 | 156 | 156 | 16,000 | 1,560 |
| 2013-11-06 | 163 | 163 | 163 | 163 | 5,000 | 1,630 |
| 2013-11-05 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2013-11-01 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2013-10-30 | 155 | 158 | 153 | 158 | 18,000 | 1,580 |
| 2013-10-29 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2013-10-28 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2013-10-25 | 156 | 156 | 155 | 156 | 12,000 | 1,560 |
| 2013-10-24 | 158 | 158 | 156 | 157 | 11,000 | 1,570 |
| 2013-10-23 | 163 | 166 | 157 | 157 | 26,000 | 1,570 |
| 2013-10-22 | 159 | 162 | 159 | 162 | 31,000 | 1,620 |
| 2013-10-18 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2013-10-16 | 156 | 159 | 156 | 159 | 4,000 | 1,590 |
| 2013-10-15 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2013-10-10 | 155 | 156 | 155 | 156 | 9,000 | 1,560 |
| 2013-10-09 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2013-10-04 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2013-10-02 | 153 | 156 | 153 | 156 | 11,000 | 1,560 |
| 2013-10-01 | 164 | 164 | 155 | 156 | 26,000 | 1,560 |
| 2013-09-30 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2013-09-27 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2013-09-26 | 155 | 155 | 155 | 155 | 12,000 | 1,550 |
| 2013-09-24 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2013-09-20 | 158 | 160 | 154 | 154 | 46,000 | 1,540 |
| 2013-09-19 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2013-09-18 | 157 | 157 | 154 | 155 | 10,000 | 1,550 |
| 2013-09-17 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2013-09-13 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2013-09-12 | 151 | 161 | 151 | 157 | 5,000 | 1,570 |
| 2013-09-11 | 151 | 154 | 151 | 153 | 3,000 | 1,530 |
| 2013-09-10 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2013-09-09 | 151 | 152 | 151 | 151 | 15,000 | 1,510 |
| 2013-09-06 | 152 | 153 | 152 | 153 | 2,000 | 1,530 |
| 2013-09-04 | 153 | 153 | 151 | 151 | 10,000 | 1,510 |
| 2013-09-03 | 152 | 153 | 152 | 153 | 3,000 | 1,530 |
| 2013-08-30 | 151 | 151 | 151 | 151 | 4,000 | 1,510 |
| 2013-08-29 | 152 | 159 | 152 | 159 | 7,000 | 1,590 |
| 2013-08-28 | 152 | 152 | 152 | 152 | 13,000 | 1,520 |
| 2013-08-27 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2013-08-26 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2013-08-22 | 153 | 153 | 153 | 153 | 41,000 | 1,530 |
| 2013-08-21 | 151 | 151 | 151 | 151 | 4,000 | 1,510 |
| 2013-08-19 | 150 | 151 | 150 | 151 | 9,000 | 1,510 |
| 2013-08-13 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2013-08-08 | 151 | 153 | 151 | 151 | 7,000 | 1,510 |
| 2013-08-07 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2013-08-06 | 153 | 153 | 153 | 153 | 4,000 | 1,530 |
| 2013-08-05 | 151 | 151 | 151 | 151 | 4,000 | 1,510 |
| 2013-08-02 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2013-08-01 | 153 | 156 | 151 | 151 | 16,000 | 1,510 |
| 2013-07-30 | 150 | 150 | 150 | 150 | 9,000 | 1,500 |
| 2013-07-29 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2013-07-26 | 150 | 154 | 150 | 154 | 3,000 | 1,540 |
| 2013-07-25 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2013-07-24 | 150 | 154 | 150 | 154 | 3,000 | 1,540 |
| 2013-07-23 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2013-07-22 | 150 | 156 | 150 | 155 | 146,000 | 1,550 |
| 2013-07-19 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2013-07-18 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2013-07-17 | 150 | 151 | 145 | 151 | 30,000 | 1,510 |
| 2013-07-16 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2013-07-12 | 148 | 148 | 144 | 148 | 24,000 | 1,480 |
| 2013-07-11 | 149 | 149 | 148 | 148 | 10,000 | 1,480 |
| 2013-07-10 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2013-07-09 | 149 | 151 | 148 | 148 | 14,000 | 1,480 |
| 2013-07-08 | 150 | 151 | 150 | 151 | 3,000 | 1,510 |
| 2013-07-05 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2013-07-04 | 146 | 149 | 146 | 149 | 6,000 | 1,490 |
| 2013-07-03 | 151 | 152 | 150 | 150 | 4,000 | 1,500 |
| 2013-07-02 | 149 | 149 | 149 | 149 | 5,000 | 1,490 |
| 2013-07-01 | 149 | 151 | 149 | 149 | 5,000 | 1,490 |
| 2013-06-28 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2013-06-27 | 145 | 150 | 143 | 150 | 15,000 | 1,500 |
| 2013-06-26 | 146 | 150 | 146 | 150 | 7,000 | 1,500 |
| 2013-06-25 | 143 | 147 | 141 | 147 | 41,000 | 1,470 |
| 2013-06-24 | 144 | 147 | 144 | 147 | 7,000 | 1,470 |
| 2013-06-21 | 150 | 150 | 145 | 145 | 45,000 | 1,450 |
| 2013-06-20 | 149 | 150 | 149 | 150 | 3,000 | 1,500 |
| 2013-06-19 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2013-06-18 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2013-06-17 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 2013-06-14 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2013-06-13 | 150 | 150 | 147 | 147 | 12,000 | 1,470 |
| 2013-06-12 | 150 | 151 | 144 | 151 | 25,000 | 1,510 |
| 2013-06-11 | 151 | 151 | 151 | 151 | 10,000 | 1,510 |
| 2013-06-10 | 155 | 155 | 151 | 151 | 114,000 | 1,510 |
| 2013-06-07 | 153 | 153 | 151 | 153 | 7,000 | 1,530 |
| 2013-06-06 | 154 | 156 | 152 | 156 | 26,000 | 1,560 |
| 2013-06-05 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2013-06-04 | 155 | 155 | 153 | 153 | 13,000 | 1,530 |
| 2013-06-03 | 156 | 156 | 153 | 154 | 16,000 | 1,540 |
| 2013-05-31 | 157 | 157 | 156 | 156 | 3,000 | 1,560 |
| 2013-05-30 | 158 | 158 | 154 | 158 | 13,000 | 1,580 |
| 2013-05-29 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2013-05-28 | 154 | 154 | 154 | 154 | 5,000 | 1,540 |
| 2013-05-27 | 155 | 155 | 155 | 155 | 14,000 | 1,550 |
| 2013-05-24 | 155 | 155 | 155 | 155 | 18,000 | 1,550 |
| 2013-05-23 | 159 | 159 | 156 | 156 | 49,000 | 1,560 |
| 2013-05-22 | 162 | 162 | 159 | 159 | 45,000 | 1,590 |
| 2013-05-21 | 160 | 162 | 159 | 162 | 22,000 | 1,620 |
| 2013-05-20 | 162 | 162 | 159 | 159 | 6,000 | 1,590 |
| 2013-05-17 | 158 | 159 | 158 | 159 | 6,000 | 1,590 |
| 2013-05-16 | 160 | 160 | 159 | 159 | 12,000 | 1,590 |
| 2013-05-15 | 159 | 159 | 159 | 159 | 7,000 | 1,590 |
| 2013-05-14 | 160 | 160 | 160 | 160 | 10,000 | 1,600 |
| 2013-05-13 | 158 | 160 | 158 | 160 | 23,000 | 1,600 |
| 2013-05-10 | 160 | 160 | 159 | 159 | 7,000 | 1,590 |
| 2013-05-09 | 161 | 163 | 161 | 163 | 4,000 | 1,630 |
| 2013-05-08 | 159 | 162 | 159 | 162 | 9,000 | 1,620 |
| 2013-05-07 | 159 | 162 | 159 | 159 | 22,000 | 1,590 |
| 2013-05-02 | 158 | 164 | 158 | 158 | 24,000 | 1,580 |
| 2013-05-01 | 161 | 161 | 157 | 157 | 13,000 | 1,570 |
| 2013-04-30 | 161 | 161 | 158 | 161 | 22,000 | 1,610 |
| 2013-04-26 | 160 | 163 | 158 | 159 | 19,000 | 1,590 |
| 2013-04-25 | 161 | 161 | 160 | 160 | 21,000 | 1,600 |
| 2013-04-24 | 159 | 160 | 159 | 160 | 3,000 | 1,600 |
| 2013-04-23 | 160 | 161 | 160 | 161 | 4,000 | 1,610 |
| 2013-04-22 | 167 | 167 | 162 | 162 | 44,000 | 1,620 |
| 2013-04-19 | 159 | 164 | 159 | 164 | 18,000 | 1,640 |
| 2013-04-18 | 159 | 159 | 158 | 159 | 6,000 | 1,590 |
| 2013-04-17 | 159 | 161 | 158 | 161 | 10,000 | 1,610 |
| 2013-04-16 | 159 | 159 | 159 | 159 | 9,000 | 1,590 |
| 2013-04-15 | 158 | 159 | 158 | 159 | 2,000 | 1,590 |
| 2013-04-12 | 160 | 160 | 159 | 159 | 2,000 | 1,590 |
| 2013-04-11 | 156 | 157 | 156 | 157 | 5,000 | 1,570 |
| 2013-04-10 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2013-04-09 | 159 | 159 | 158 | 158 | 13,000 | 1,580 |
| 2013-04-08 | 160 | 163 | 159 | 159 | 20,000 | 1,590 |
| 2013-04-05 | 160 | 161 | 160 | 160 | 16,000 | 1,600 |
| 2013-04-04 | 160 | 160 | 156 | 156 | 5,000 | 1,560 |
| 2013-04-03 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2013-04-01 | 168 | 168 | 168 | 168 | 32,000 | 1,680 |
| 2013-03-28 | 168 | 168 | 168 | 168 | 15,000 | 1,680 |
| 2013-03-27 | 168 | 168 | 164 | 168 | 24,000 | 1,680 |
| 2013-03-26 | 170 | 174 | 168 | 168 | 45,000 | 1,680 |
| 2013-03-25 | 173 | 173 | 170 | 170 | 5,000 | 1,700 |
| 2013-03-22 | 171 | 171 | 163 | 171 | 54,000 | 1,710 |
| 2013-03-21 | 164 | 168 | 162 | 168 | 10,000 | 1,680 |
| 2013-03-19 | 160 | 164 | 160 | 163 | 19,000 | 1,630 |
| 2013-03-18 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2013-03-15 | 163 | 163 | 161 | 161 | 3,000 | 1,610 |
| 2013-03-14 | 163 | 163 | 162 | 163 | 3,000 | 1,630 |
| 2013-03-12 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2013-03-11 | 163 | 166 | 163 | 164 | 8,000 | 1,640 |
| 2013-03-08 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2013-03-07 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2013-03-06 | 159 | 160 | 159 | 160 | 37,000 | 1,600 |
| 2013-03-05 | 160 | 160 | 159 | 159 | 32,000 | 1,590 |
| 2013-03-04 | 158 | 158 | 158 | 158 | 23,000 | 1,580 |
| 2013-03-01 | 164 | 164 | 160 | 160 | 3,000 | 1,600 |
| 2013-02-28 | 168 | 168 | 163 | 164 | 9,000 | 1,640 |
| 2013-02-25 | 163 | 168 | 163 | 168 | 2,000 | 1,680 |
| 2013-02-22 | 163 | 164 | 163 | 163 | 41,000 | 1,630 |
| 2013-02-21 | 162 | 163 | 162 | 163 | 2,000 | 1,630 |
| 2013-02-20 | 162 | 162 | 160 | 162 | 3,000 | 1,620 |
| 2013-02-19 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2013-02-18 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2013-02-15 | 157 | 157 | 157 | 157 | 11,000 | 1,570 |
| 2013-02-14 | 160 | 160 | 160 | 160 | 11,000 | 1,600 |
| 2013-02-13 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2013-02-12 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2013-02-08 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2013-02-07 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2013-02-05 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2013-02-04 | 161 | 165 | 161 | 165 | 17,000 | 1,650 |
| 2013-02-01 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2013-01-31 | 165 | 171 | 165 | 171 | 25,000 | 1,710 |
| 2013-01-30 | 161 | 165 | 161 | 165 | 5,000 | 1,650 |
| 2013-01-29 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2013-01-28 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2013-01-25 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2013-01-24 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2013-01-23 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2013-01-22 | 156 | 159 | 155 | 155 | 41,000 | 1,550 |
| 2013-01-21 | 156 | 156 | 156 | 156 | 7,000 | 1,560 |
| 2013-01-18 | 156 | 156 | 156 | 156 | 8,000 | 1,560 |
| 2013-01-17 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2013-01-16 | 156 | 156 | 156 | 156 | 17,000 | 1,560 |
| 2013-01-15 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2013-01-11 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2013-01-10 | 155 | 160 | 155 | 160 | 3,000 | 1,600 |
| 2013-01-09 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2013-01-08 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2013-01-07 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2013-01-04 | 154 | 155 | 154 | 155 | 2,000 | 1,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
