8554 (株)南日本銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 159 | 164 | 159 | 164 | 18,000 | 1,640 |
| 2015-12-29 | 159 | 160 | 158 | 159 | 11,000 | 1,590 |
| 2015-12-28 | 160 | 161 | 158 | 160 | 7,000 | 1,600 |
| 2015-12-25 | 160 | 161 | 159 | 159 | 16,000 | 1,590 |
| 2015-12-24 | 163 | 163 | 158 | 158 | 30,000 | 1,580 |
| 2015-12-22 | 160 | 160 | 159 | 159 | 45,000 | 1,590 |
| 2015-12-21 | 158 | 161 | 158 | 160 | 10,000 | 1,600 |
| 2015-12-18 | 160 | 160 | 158 | 158 | 28,000 | 1,580 |
| 2015-12-17 | 162 | 162 | 160 | 160 | 19,000 | 1,600 |
| 2015-12-16 | 160 | 162 | 160 | 162 | 8,000 | 1,620 |
| 2015-12-15 | 162 | 162 | 160 | 160 | 26,000 | 1,600 |
| 2015-12-14 | 162 | 162 | 160 | 160 | 21,000 | 1,600 |
| 2015-12-11 | 159 | 160 | 159 | 160 | 4,000 | 1,600 |
| 2015-12-10 | 158 | 159 | 158 | 159 | 93,000 | 1,590 |
| 2015-12-09 | 157 | 158 | 157 | 158 | 20,000 | 1,580 |
| 2015-12-07 | 161 | 162 | 159 | 159 | 37,000 | 1,590 |
| 2015-12-04 | 159 | 159 | 158 | 158 | 5,000 | 1,580 |
| 2015-12-03 | 159 | 159 | 156 | 157 | 17,000 | 1,570 |
| 2015-12-02 | 156 | 158 | 156 | 157 | 15,000 | 1,570 |
| 2015-12-01 | 156 | 158 | 156 | 156 | 24,000 | 1,560 |
| 2015-11-30 | 156 | 157 | 156 | 157 | 16,000 | 1,570 |
| 2015-11-27 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 2015-11-26 | 155 | 156 | 155 | 156 | 8,000 | 1,560 |
| 2015-11-25 | 156 | 156 | 155 | 155 | 30,000 | 1,550 |
| 2015-11-24 | 156 | 157 | 155 | 157 | 57,000 | 1,570 |
| 2015-11-20 | 158 | 158 | 156 | 156 | 98,000 | 1,560 |
| 2015-11-19 | 158 | 159 | 158 | 158 | 31,000 | 1,580 |
| 2015-11-18 | 157 | 158 | 157 | 158 | 17,000 | 1,580 |
| 2015-11-17 | 157 | 158 | 157 | 157 | 11,000 | 1,570 |
| 2015-11-16 | 157 | 158 | 157 | 157 | 17,000 | 1,570 |
| 2015-11-13 | 157 | 157 | 157 | 157 | 8,000 | 1,570 |
| 2015-11-12 | 158 | 158 | 157 | 157 | 24,000 | 1,570 |
| 2015-11-11 | 159 | 159 | 158 | 158 | 10,000 | 1,580 |
| 2015-11-10 | 158 | 158 | 157 | 157 | 21,000 | 1,570 |
| 2015-11-09 | 159 | 159 | 158 | 158 | 4,000 | 1,580 |
| 2015-11-06 | 157 | 159 | 157 | 157 | 15,000 | 1,570 |
| 2015-11-05 | 157 | 158 | 155 | 158 | 38,000 | 1,580 |
| 2015-11-04 | 160 | 160 | 157 | 158 | 37,000 | 1,580 |
| 2015-11-02 | 159 | 159 | 159 | 159 | 12,000 | 1,590 |
| 2015-10-30 | 157 | 159 | 157 | 159 | 6,000 | 1,590 |
| 2015-10-29 | 159 | 160 | 158 | 159 | 27,000 | 1,590 |
| 2015-10-28 | 159 | 160 | 159 | 159 | 13,000 | 1,590 |
| 2015-10-27 | 160 | 160 | 159 | 159 | 8,000 | 1,590 |
| 2015-10-26 | 160 | 161 | 160 | 160 | 3,000 | 1,600 |
| 2015-10-23 | 163 | 163 | 160 | 160 | 21,000 | 1,600 |
| 2015-10-22 | 161 | 162 | 161 | 161 | 37,000 | 1,610 |
| 2015-10-21 | 159 | 161 | 159 | 161 | 7,000 | 1,610 |
| 2015-10-20 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2015-10-19 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2015-10-16 | 161 | 161 | 160 | 160 | 7,000 | 1,600 |
| 2015-10-15 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2015-10-14 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2015-10-13 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2015-10-09 | 159 | 160 | 159 | 160 | 15,000 | 1,600 |
| 2015-10-08 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2015-10-07 | 160 | 160 | 160 | 160 | 14,000 | 1,600 |
| 2015-10-06 | 160 | 161 | 160 | 161 | 2,000 | 1,610 |
| 2015-10-05 | 161 | 161 | 161 | 161 | 7,000 | 1,610 |
| 2015-10-02 | 163 | 163 | 163 | 163 | 10,000 | 1,630 |
| 2015-10-01 | 163 | 163 | 160 | 160 | 8,000 | 1,600 |
| 2015-09-30 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2015-09-29 | 159 | 163 | 159 | 163 | 12,000 | 1,630 |
| 2015-09-28 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2015-09-25 | 165 | 167 | 162 | 162 | 22,000 | 1,620 |
| 2015-09-24 | 165 | 168 | 163 | 166 | 41,000 | 1,660 |
| 2015-09-18 | 167 | 167 | 166 | 166 | 64,000 | 1,660 |
| 2015-09-16 | 167 | 167 | 167 | 167 | 5,000 | 1,670 |
| 2015-09-15 | 166 | 166 | 161 | 161 | 45,000 | 1,610 |
| 2015-09-14 | 160 | 160 | 160 | 160 | 19,000 | 1,600 |
| 2015-09-11 | 161 | 161 | 161 | 161 | 7,000 | 1,610 |
| 2015-09-10 | 162 | 162 | 162 | 162 | 15,000 | 1,620 |
| 2015-09-09 | 168 | 168 | 163 | 163 | 63,000 | 1,630 |
| 2015-09-07 | 161 | 161 | 161 | 161 | 8,000 | 1,610 |
| 2015-09-04 | 161 | 161 | 161 | 161 | 10,000 | 1,610 |
| 2015-09-03 | 162 | 164 | 162 | 164 | 2,000 | 1,640 |
| 2015-09-02 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 2015-09-01 | 165 | 168 | 161 | 167 | 48,000 | 1,670 |
| 2015-08-31 | 161 | 166 | 161 | 164 | 35,000 | 1,640 |
| 2015-08-28 | 157 | 161 | 157 | 159 | 10,000 | 1,590 |
| 2015-08-27 | 159 | 160 | 157 | 160 | 18,000 | 1,600 |
| 2015-08-26 | 162 | 166 | 152 | 166 | 110,000 | 1,660 |
| 2015-08-25 | 161 | 162 | 156 | 162 | 18,000 | 1,620 |
| 2015-08-24 | 163 | 163 | 156 | 162 | 55,000 | 1,620 |
| 2015-08-21 | 164 | 164 | 160 | 162 | 97,000 | 1,620 |
| 2015-08-20 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2015-08-19 | 163 | 164 | 163 | 163 | 8,000 | 1,630 |
| 2015-08-18 | 164 | 164 | 164 | 164 | 6,000 | 1,640 |
| 2015-08-17 | 166 | 166 | 165 | 165 | 2,000 | 1,650 |
| 2015-08-14 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2015-08-13 | 164 | 165 | 163 | 163 | 15,000 | 1,630 |
| 2015-08-12 | 164 | 164 | 163 | 163 | 6,000 | 1,630 |
| 2015-08-11 | 164 | 165 | 164 | 164 | 10,000 | 1,640 |
| 2015-08-10 | 164 | 164 | 163 | 163 | 5,000 | 1,630 |
| 2015-08-07 | 164 | 166 | 163 | 163 | 36,000 | 1,630 |
| 2015-08-06 | 164 | 164 | 163 | 163 | 32,000 | 1,630 |
| 2015-08-05 | 163 | 164 | 163 | 163 | 12,000 | 1,630 |
| 2015-08-04 | 164 | 170 | 163 | 163 | 163,000 | 1,630 |
| 2015-08-03 | 165 | 165 | 164 | 164 | 8,000 | 1,640 |
| 2015-07-31 | 164 | 164 | 164 | 164 | 13,000 | 1,640 |
| 2015-07-30 | 165 | 165 | 164 | 164 | 5,000 | 1,640 |
| 2015-07-29 | 165 | 166 | 164 | 165 | 19,000 | 1,650 |
| 2015-07-28 | 166 | 166 | 165 | 166 | 6,000 | 1,660 |
| 2015-07-27 | 166 | 166 | 166 | 166 | 20,000 | 1,660 |
| 2015-07-24 | 166 | 166 | 165 | 165 | 7,000 | 1,650 |
| 2015-07-23 | 167 | 167 | 165 | 165 | 7,000 | 1,650 |
| 2015-07-22 | 166 | 167 | 164 | 164 | 258,000 | 1,640 |
| 2015-07-21 | 168 | 168 | 166 | 166 | 33,000 | 1,660 |
| 2015-07-17 | 166 | 169 | 166 | 166 | 20,000 | 1,660 |
| 2015-07-16 | 167 | 168 | 166 | 166 | 21,000 | 1,660 |
| 2015-07-15 | 167 | 168 | 167 | 167 | 8,000 | 1,670 |
| 2015-07-14 | 167 | 167 | 166 | 167 | 21,000 | 1,670 |
| 2015-07-13 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2015-07-10 | 166 | 167 | 165 | 166 | 44,000 | 1,660 |
| 2015-07-09 | 167 | 167 | 166 | 166 | 30,000 | 1,660 |
| 2015-07-08 | 167 | 169 | 167 | 167 | 27,000 | 1,670 |
| 2015-07-07 | 167 | 167 | 167 | 167 | 7,000 | 1,670 |
| 2015-07-06 | 167 | 168 | 167 | 167 | 7,000 | 1,670 |
| 2015-07-03 | 168 | 168 | 167 | 167 | 27,000 | 1,670 |
| 2015-07-02 | 168 | 168 | 167 | 168 | 9,000 | 1,680 |
| 2015-07-01 | 167 | 168 | 167 | 168 | 18,000 | 1,680 |
| 2015-06-30 | 168 | 168 | 168 | 168 | 17,000 | 1,680 |
| 2015-06-29 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2015-06-26 | 168 | 168 | 168 | 168 | 14,000 | 1,680 |
| 2015-06-25 | 168 | 168 | 167 | 167 | 13,000 | 1,670 |
| 2015-06-24 | 168 | 168 | 167 | 167 | 18,000 | 1,670 |
| 2015-06-23 | 167 | 168 | 167 | 167 | 35,000 | 1,670 |
| 2015-06-22 | 168 | 169 | 167 | 167 | 65,000 | 1,670 |
| 2015-06-19 | 167 | 168 | 167 | 168 | 7,000 | 1,680 |
| 2015-06-18 | 167 | 168 | 167 | 167 | 8,000 | 1,670 |
| 2015-06-17 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2015-06-16 | 167 | 167 | 167 | 167 | 9,000 | 1,670 |
| 2015-06-15 | 168 | 168 | 167 | 167 | 6,000 | 1,670 |
| 2015-06-12 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2015-06-11 | 167 | 167 | 167 | 167 | 12,000 | 1,670 |
| 2015-06-10 | 167 | 167 | 167 | 167 | 88,000 | 1,670 |
| 2015-06-09 | 167 | 167 | 167 | 167 | 8,000 | 1,670 |
| 2015-06-08 | 168 | 168 | 167 | 167 | 36,000 | 1,670 |
| 2015-06-05 | 167 | 170 | 167 | 168 | 27,000 | 1,680 |
| 2015-06-04 | 168 | 168 | 167 | 167 | 21,000 | 1,670 |
| 2015-06-03 | 168 | 168 | 167 | 167 | 23,000 | 1,670 |
| 2015-06-02 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2015-06-01 | 168 | 168 | 166 | 167 | 47,000 | 1,670 |
| 2015-05-29 | 168 | 168 | 167 | 167 | 23,000 | 1,670 |
| 2015-05-28 | 168 | 169 | 168 | 168 | 7,000 | 1,680 |
| 2015-05-27 | 168 | 168 | 168 | 168 | 11,000 | 1,680 |
| 2015-05-26 | 169 | 169 | 168 | 168 | 5,000 | 1,680 |
| 2015-05-25 | 169 | 169 | 168 | 168 | 15,000 | 1,680 |
| 2015-05-22 | 168 | 168 | 167 | 167 | 61,000 | 1,670 |
| 2015-05-21 | 168 | 168 | 168 | 168 | 17,000 | 1,680 |
| 2015-05-20 | 169 | 169 | 168 | 168 | 12,000 | 1,680 |
| 2015-05-19 | 170 | 170 | 167 | 168 | 26,000 | 1,680 |
| 2015-05-18 | 170 | 170 | 170 | 170 | 17,000 | 1,700 |
| 2015-05-15 | 167 | 170 | 167 | 170 | 32,000 | 1,700 |
| 2015-05-14 | 169 | 169 | 167 | 167 | 5,000 | 1,670 |
| 2015-05-13 | 169 | 169 | 167 | 169 | 8,000 | 1,690 |
| 2015-05-12 | 168 | 168 | 168 | 168 | 10,000 | 1,680 |
| 2015-05-11 | 169 | 169 | 168 | 168 | 4,000 | 1,680 |
| 2015-05-08 | 168 | 168 | 168 | 168 | 14,000 | 1,680 |
| 2015-05-07 | 171 | 171 | 169 | 169 | 14,000 | 1,690 |
| 2015-05-01 | 171 | 171 | 171 | 171 | 20,000 | 1,710 |
| 2015-04-30 | 168 | 172 | 168 | 172 | 21,000 | 1,720 |
| 2015-04-28 | 170 | 170 | 169 | 169 | 5,000 | 1,690 |
| 2015-04-27 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2015-04-24 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2015-04-23 | 171 | 171 | 171 | 171 | 6,000 | 1,710 |
| 2015-04-22 | 168 | 171 | 168 | 171 | 59,000 | 1,710 |
| 2015-04-21 | 168 | 168 | 168 | 168 | 7,000 | 1,680 |
| 2015-04-20 | 170 | 170 | 169 | 170 | 14,000 | 1,700 |
| 2015-04-17 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2015-04-16 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2015-04-14 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2015-04-13 | 170 | 170 | 169 | 169 | 6,000 | 1,690 |
| 2015-04-10 | 171 | 171 | 171 | 171 | 6,000 | 1,710 |
| 2015-04-09 | 170 | 172 | 169 | 172 | 15,000 | 1,720 |
| 2015-04-08 | 170 | 173 | 170 | 173 | 22,000 | 1,730 |
| 2015-04-06 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2015-04-03 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2015-04-02 | 171 | 171 | 170 | 170 | 3,000 | 1,700 |
| 2015-04-01 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2015-03-30 | 170 | 171 | 169 | 169 | 29,000 | 1,690 |
| 2015-03-27 | 170 | 170 | 170 | 170 | 24,000 | 1,700 |
| 2015-03-26 | 172 | 173 | 172 | 173 | 11,000 | 1,730 |
| 2015-03-25 | 173 | 173 | 172 | 172 | 41,000 | 1,720 |
| 2015-03-24 | 173 | 177 | 172 | 177 | 33,000 | 1,770 |
| 2015-03-23 | 173 | 173 | 173 | 173 | 11,000 | 1,730 |
| 2015-03-20 | 172 | 173 | 171 | 171 | 63,000 | 1,710 |
| 2015-03-19 | 173 | 173 | 172 | 172 | 10,000 | 1,720 |
| 2015-03-18 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2015-03-17 | 172 | 172 | 171 | 171 | 17,000 | 1,710 |
| 2015-03-16 | 172 | 173 | 172 | 173 | 20,000 | 1,730 |
| 2015-03-13 | 171 | 172 | 170 | 172 | 17,000 | 1,720 |
| 2015-03-12 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2015-03-11 | 170 | 170 | 170 | 170 | 34,000 | 1,700 |
| 2015-03-10 | 171 | 172 | 170 | 170 | 13,000 | 1,700 |
| 2015-03-09 | 172 | 173 | 171 | 173 | 19,000 | 1,730 |
| 2015-03-06 | 172 | 172 | 171 | 172 | 14,000 | 1,720 |
| 2015-03-05 | 170 | 172 | 170 | 172 | 15,000 | 1,720 |
| 2015-03-04 | 170 | 171 | 170 | 171 | 30,000 | 1,710 |
| 2015-03-03 | 171 | 171 | 168 | 169 | 74,000 | 1,690 |
| 2015-03-02 | 171 | 173 | 171 | 173 | 29,000 | 1,730 |
| 2015-02-27 | 171 | 171 | 171 | 171 | 15,000 | 1,710 |
| 2015-02-26 | 171 | 171 | 171 | 171 | 6,000 | 1,710 |
| 2015-02-25 | 171 | 171 | 171 | 171 | 19,000 | 1,710 |
| 2015-02-24 | 171 | 171 | 171 | 171 | 5,000 | 1,710 |
| 2015-02-23 | 171 | 171 | 171 | 171 | 10,000 | 1,710 |
| 2015-02-20 | 170 | 171 | 169 | 169 | 55,000 | 1,690 |
| 2015-02-19 | 171 | 171 | 169 | 169 | 25,000 | 1,690 |
| 2015-02-18 | 170 | 171 | 170 | 170 | 37,000 | 1,700 |
| 2015-02-17 | 170 | 173 | 170 | 170 | 15,000 | 1,700 |
| 2015-02-16 | 169 | 171 | 169 | 170 | 11,000 | 1,700 |
| 2015-02-13 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2015-02-12 | 169 | 170 | 168 | 170 | 18,000 | 1,700 |
| 2015-02-10 | 169 | 170 | 169 | 170 | 11,000 | 1,700 |
| 2015-02-09 | 168 | 169 | 167 | 169 | 8,000 | 1,690 |
| 2015-02-06 | 168 | 169 | 168 | 169 | 4,000 | 1,690 |
| 2015-02-05 | 169 | 170 | 166 | 170 | 23,000 | 1,700 |
| 2015-02-04 | 169 | 169 | 169 | 169 | 10,000 | 1,690 |
| 2015-02-03 | 170 | 170 | 169 | 169 | 13,000 | 1,690 |
| 2015-02-02 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2015-01-29 | 170 | 170 | 169 | 169 | 9,000 | 1,690 |
| 2015-01-28 | 170 | 171 | 170 | 170 | 13,000 | 1,700 |
| 2015-01-26 | 170 | 170 | 170 | 170 | 24,000 | 1,700 |
| 2015-01-23 | 171 | 171 | 170 | 170 | 13,000 | 1,700 |
| 2015-01-22 | 171 | 171 | 171 | 171 | 31,000 | 1,710 |
| 2015-01-20 | 170 | 171 | 170 | 171 | 9,000 | 1,710 |
| 2015-01-19 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2015-01-16 | 170 | 172 | 170 | 172 | 3,000 | 1,720 |
| 2015-01-14 | 174 | 174 | 170 | 170 | 22,000 | 1,700 |
| 2015-01-13 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2015-01-09 | 172 | 172 | 171 | 172 | 15,000 | 1,720 |
| 2015-01-06 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2015-01-05 | 174 | 176 | 174 | 176 | 22,000 | 1,760 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
