8554 (株)南日本銀行 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,520 | 1,527 | 1,520 | 1,520 | 800 | 1,520 |
| 2017-12-28 | 1,510 | 1,520 | 1,510 | 1,520 | 1,000 | 1,520 |
| 2017-12-27 | 1,518 | 1,518 | 1,518 | 1,518 | 300 | 1,518 |
| 2017-12-26 | 1,503 | 1,518 | 1,503 | 1,518 | 3,500 | 1,518 |
| 2017-12-25 | 1,520 | 1,520 | 1,502 | 1,502 | 2,200 | 1,502 |
| 2017-12-22 | 1,507 | 1,530 | 1,507 | 1,530 | 4,100 | 1,530 |
| 2017-12-21 | 1,506 | 1,507 | 1,506 | 1,507 | 3,100 | 1,507 |
| 2017-12-20 | 1,506 | 1,530 | 1,506 | 1,530 | 2,400 | 1,530 |
| 2017-12-19 | 1,510 | 1,510 | 1,505 | 1,510 | 1,300 | 1,510 |
| 2017-12-18 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 1,510 |
| 2017-12-15 | 1,510 | 1,510 | 1,510 | 1,510 | 1,200 | 1,510 |
| 2017-12-14 | 1,502 | 1,502 | 1,502 | 1,502 | 200 | 1,502 |
| 2017-12-13 | 1,501 | 1,502 | 1,501 | 1,502 | 1,300 | 1,502 |
| 2017-12-12 | 1,510 | 1,510 | 1,505 | 1,505 | 9,200 | 1,505 |
| 2017-12-11 | 1,500 | 1,530 | 1,500 | 1,505 | 1,600 | 1,505 |
| 2017-12-08 | 1,499 | 1,501 | 1,499 | 1,500 | 5,500 | 1,500 |
| 2017-12-07 | 1,500 | 1,500 | 1,499 | 1,499 | 300 | 1,499 |
| 2017-12-06 | 1,494 | 1,496 | 1,488 | 1,495 | 4,200 | 1,495 |
| 2017-12-04 | 1,495 | 1,504 | 1,490 | 1,504 | 5,000 | 1,504 |
| 2017-12-01 | 1,500 | 1,520 | 1,496 | 1,500 | 2,400 | 1,500 |
| 2017-11-30 | 1,492 | 1,500 | 1,492 | 1,500 | 5,300 | 1,500 |
| 2017-11-29 | 1,496 | 1,500 | 1,496 | 1,500 | 2,100 | 1,500 |
| 2017-11-28 | 1,500 | 1,500 | 1,499 | 1,500 | 1,000 | 1,500 |
| 2017-11-27 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2017-11-24 | 1,510 | 1,514 | 1,496 | 1,514 | 1,900 | 1,514 |
| 2017-11-22 | 1,499 | 1,528 | 1,499 | 1,500 | 4,800 | 1,500 |
| 2017-11-21 | 1,499 | 1,500 | 1,497 | 1,497 | 5,100 | 1,497 |
| 2017-11-20 | 1,500 | 1,500 | 1,499 | 1,499 | 4,900 | 1,499 |
| 2017-11-17 | 1,499 | 1,500 | 1,499 | 1,499 | 1,000 | 1,499 |
| 2017-11-16 | 1,501 | 1,501 | 1,499 | 1,499 | 1,700 | 1,499 |
| 2017-11-15 | 1,516 | 1,516 | 1,516 | 1,516 | 1,000 | 1,516 |
| 2017-11-13 | 1,513 | 1,513 | 1,502 | 1,502 | 200 | 1,502 |
| 2017-11-10 | 1,512 | 1,512 | 1,502 | 1,502 | 1,500 | 1,502 |
| 2017-11-09 | 1,509 | 1,509 | 1,501 | 1,502 | 2,300 | 1,502 |
| 2017-11-08 | 1,502 | 1,515 | 1,501 | 1,501 | 2,400 | 1,501 |
| 2017-11-07 | 1,503 | 1,515 | 1,500 | 1,515 | 6,700 | 1,515 |
| 2017-11-06 | 1,506 | 1,506 | 1,503 | 1,503 | 400 | 1,503 |
| 2017-11-02 | 1,507 | 1,507 | 1,500 | 1,503 | 7,900 | 1,503 |
| 2017-11-01 | 1,511 | 1,511 | 1,509 | 1,509 | 700 | 1,509 |
| 2017-10-31 | 1,520 | 1,520 | 1,511 | 1,511 | 7,800 | 1,511 |
| 2017-10-30 | 1,530 | 1,530 | 1,509 | 1,524 | 4,000 | 1,524 |
| 2017-10-27 | 1,533 | 1,533 | 1,525 | 1,525 | 1,000 | 1,525 |
| 2017-10-26 | 1,524 | 1,524 | 1,524 | 1,524 | 4,000 | 1,524 |
| 2017-10-25 | 1,525 | 1,525 | 1,525 | 1,525 | 3,100 | 1,525 |
| 2017-10-24 | 1,540 | 1,544 | 1,524 | 1,544 | 3,100 | 1,544 |
| 2017-10-23 | 1,610 | 1,610 | 1,515 | 1,537 | 4,000 | 1,537 |
| 2017-10-20 | 1,548 | 1,580 | 1,526 | 1,580 | 4,300 | 1,580 |
| 2017-10-19 | 1,545 | 1,548 | 1,545 | 1,548 | 200 | 1,548 |
| 2017-10-18 | 1,522 | 1,545 | 1,522 | 1,545 | 600 | 1,545 |
| 2017-10-17 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
| 2017-10-16 | 1,568 | 1,568 | 1,568 | 1,568 | 100 | 1,568 |
| 2017-10-12 | 1,530 | 1,530 | 1,530 | 1,530 | 900 | 1,530 |
| 2017-10-11 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2017-10-04 | 1,520 | 1,522 | 1,520 | 1,522 | 1,100 | 1,522 |
| 2017-10-03 | 1,540 | 1,540 | 1,530 | 1,530 | 300 | 1,530 |
| 2017-10-02 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2017-09-29 | 1,580 | 1,580 | 1,580 | 1,580 | 300 | 1,580 |
| 2017-09-27 | 1,580 | 1,582 | 1,580 | 1,582 | 300 | 1,582 |
| 2017-09-26 | 158 | 158 | 158 | 158 | 7,000 | 1,580 |
| 2017-09-25 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 2017-09-22 | 155 | 160 | 155 | 158 | 41,000 | 1,580 |
| 2017-09-21 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2017-09-20 | 154 | 154 | 154 | 154 | 17,000 | 1,540 |
| 2017-09-19 | 158 | 158 | 158 | 158 | 10,000 | 1,580 |
| 2017-09-15 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2017-09-14 | 157 | 158 | 153 | 153 | 13,000 | 1,530 |
| 2017-09-13 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2017-09-11 | 155 | 157 | 155 | 157 | 10,000 | 1,570 |
| 2017-09-07 | 155 | 156 | 155 | 156 | 3,000 | 1,560 |
| 2017-09-06 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2017-09-05 | 153 | 154 | 153 | 153 | 9,000 | 1,530 |
| 2017-09-04 | 152 | 152 | 152 | 152 | 4,000 | 1,520 |
| 2017-09-01 | 152 | 152 | 152 | 152 | 5,000 | 1,520 |
| 2017-08-29 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2017-08-25 | 153 | 154 | 153 | 154 | 9,000 | 1,540 |
| 2017-08-24 | 151 | 152 | 151 | 151 | 6,000 | 1,510 |
| 2017-08-23 | 154 | 154 | 151 | 151 | 29,000 | 1,510 |
| 2017-08-22 | 152 | 154 | 152 | 154 | 32,000 | 1,540 |
| 2017-08-21 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2017-08-17 | 152 | 152 | 152 | 152 | 4,000 | 1,520 |
| 2017-08-15 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2017-08-14 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2017-08-10 | 152 | 152 | 152 | 152 | 8,000 | 1,520 |
| 2017-08-09 | 152 | 152 | 152 | 152 | 4,000 | 1,520 |
| 2017-08-08 | 152 | 152 | 151 | 152 | 9,000 | 1,520 |
| 2017-08-07 | 151 | 152 | 151 | 152 | 22,000 | 1,520 |
| 2017-08-04 | 152 | 153 | 152 | 153 | 3,000 | 1,530 |
| 2017-08-02 | 150 | 152 | 150 | 152 | 32,000 | 1,520 |
| 2017-08-01 | 151 | 151 | 150 | 150 | 21,000 | 1,500 |
| 2017-07-28 | 152 | 152 | 152 | 152 | 5,000 | 1,520 |
| 2017-07-27 | 152 | 152 | 151 | 152 | 7,000 | 1,520 |
| 2017-07-26 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2017-07-25 | 152 | 152 | 151 | 151 | 16,000 | 1,510 |
| 2017-07-24 | 152 | 152 | 152 | 152 | 27,000 | 1,520 |
| 2017-07-21 | 152 | 152 | 150 | 152 | 238,000 | 1,520 |
| 2017-07-20 | 153 | 153 | 152 | 152 | 29,000 | 1,520 |
| 2017-07-19 | 156 | 157 | 153 | 153 | 117,000 | 1,530 |
| 2017-07-18 | 157 | 158 | 155 | 155 | 30,000 | 1,550 |
| 2017-07-14 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2017-07-12 | 153 | 154 | 153 | 154 | 2,000 | 1,540 |
| 2017-07-11 | 155 | 155 | 155 | 155 | 10,000 | 1,550 |
| 2017-07-10 | 153 | 154 | 153 | 154 | 22,000 | 1,540 |
| 2017-07-06 | 154 | 156 | 153 | 153 | 12,000 | 1,530 |
| 2017-07-05 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2017-07-04 | 153 | 154 | 152 | 153 | 13,000 | 1,530 |
| 2017-07-03 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2017-06-30 | 153 | 153 | 153 | 153 | 4,000 | 1,530 |
| 2017-06-29 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2017-06-28 | 153 | 154 | 153 | 154 | 3,000 | 1,540 |
| 2017-06-27 | 153 | 155 | 153 | 155 | 10,000 | 1,550 |
| 2017-06-26 | 153 | 153 | 153 | 153 | 12,000 | 1,530 |
| 2017-06-23 | 155 | 155 | 155 | 155 | 11,000 | 1,550 |
| 2017-06-22 | 156 | 156 | 153 | 155 | 81,000 | 1,550 |
| 2017-06-21 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 2017-06-20 | 155 | 155 | 155 | 155 | 13,000 | 1,550 |
| 2017-06-19 | 155 | 155 | 153 | 153 | 6,000 | 1,530 |
| 2017-06-16 | 154 | 154 | 153 | 153 | 3,000 | 1,530 |
| 2017-06-14 | 156 | 156 | 156 | 156 | 64,000 | 1,560 |
| 2017-06-13 | 153 | 156 | 153 | 156 | 9,000 | 1,560 |
| 2017-06-09 | 153 | 153 | 153 | 153 | 35,000 | 1,530 |
| 2017-06-08 | 153 | 153 | 153 | 153 | 6,000 | 1,530 |
| 2017-06-07 | 153 | 154 | 153 | 153 | 10,000 | 1,530 |
| 2017-06-06 | 154 | 154 | 154 | 154 | 10,000 | 1,540 |
| 2017-06-05 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2017-06-02 | 153 | 153 | 153 | 153 | 10,000 | 1,530 |
| 2017-05-30 | 153 | 158 | 153 | 158 | 8,000 | 1,580 |
| 2017-05-29 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2017-05-26 | 155 | 155 | 152 | 152 | 9,000 | 1,520 |
| 2017-05-25 | 153 | 153 | 153 | 153 | 4,000 | 1,530 |
| 2017-05-24 | 153 | 153 | 153 | 153 | 10,000 | 1,530 |
| 2017-05-23 | 153 | 153 | 153 | 153 | 8,000 | 1,530 |
| 2017-05-22 | 152 | 153 | 152 | 153 | 36,000 | 1,530 |
| 2017-05-19 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2017-05-18 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2017-05-17 | 153 | 153 | 152 | 152 | 2,000 | 1,520 |
| 2017-05-16 | 153 | 158 | 151 | 151 | 32,000 | 1,510 |
| 2017-05-15 | 153 | 153 | 152 | 152 | 4,000 | 1,520 |
| 2017-05-12 | 151 | 151 | 151 | 151 | 14,000 | 1,510 |
| 2017-05-10 | 156 | 156 | 154 | 155 | 7,000 | 1,550 |
| 2017-05-09 | 156 | 156 | 155 | 155 | 10,000 | 1,550 |
| 2017-05-08 | 156 | 157 | 155 | 156 | 6,000 | 1,560 |
| 2017-04-28 | 156 | 156 | 155 | 156 | 10,000 | 1,560 |
| 2017-04-27 | 155 | 156 | 155 | 156 | 5,000 | 1,560 |
| 2017-04-26 | 153 | 156 | 153 | 156 | 10,000 | 1,560 |
| 2017-04-25 | 156 | 156 | 155 | 155 | 2,000 | 1,550 |
| 2017-04-24 | 157 | 157 | 157 | 157 | 5,000 | 1,570 |
| 2017-04-21 | 155 | 157 | 155 | 157 | 46,000 | 1,570 |
| 2017-04-19 | 155 | 155 | 155 | 155 | 22,000 | 1,550 |
| 2017-04-18 | 158 | 158 | 158 | 158 | 6,000 | 1,580 |
| 2017-04-17 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2017-04-13 | 156 | 156 | 155 | 155 | 4,000 | 1,550 |
| 2017-04-12 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2017-04-11 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2017-04-10 | 156 | 158 | 156 | 158 | 10,000 | 1,580 |
| 2017-04-07 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2017-04-06 | 157 | 157 | 157 | 157 | 69,000 | 1,570 |
| 2017-04-05 | 157 | 157 | 157 | 157 | 17,000 | 1,570 |
| 2017-04-04 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2017-04-03 | 158 | 158 | 158 | 158 | 6,000 | 1,580 |
| 2017-03-31 | 158 | 158 | 157 | 157 | 12,000 | 1,570 |
| 2017-03-30 | 158 | 162 | 158 | 160 | 7,000 | 1,600 |
| 2017-03-29 | 164 | 164 | 157 | 157 | 34,000 | 1,570 |
| 2017-03-28 | 165 | 165 | 163 | 165 | 17,000 | 1,650 |
| 2017-03-27 | 165 | 165 | 164 | 165 | 17,000 | 1,650 |
| 2017-03-24 | 165 | 165 | 165 | 165 | 29,000 | 1,650 |
| 2017-03-23 | 163 | 164 | 163 | 164 | 33,000 | 1,640 |
| 2017-03-22 | 164 | 164 | 162 | 162 | 37,000 | 1,620 |
| 2017-03-21 | 164 | 164 | 164 | 164 | 8,000 | 1,640 |
| 2017-03-16 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2017-03-15 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2017-03-14 | 163 | 165 | 163 | 165 | 20,000 | 1,650 |
| 2017-03-13 | 161 | 161 | 160 | 160 | 20,000 | 1,600 |
| 2017-03-10 | 165 | 165 | 162 | 162 | 16,000 | 1,620 |
| 2017-03-09 | 160 | 165 | 160 | 165 | 23,000 | 1,650 |
| 2017-03-08 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 2017-03-07 | 161 | 162 | 161 | 162 | 11,000 | 1,620 |
| 2017-03-06 | 161 | 161 | 158 | 158 | 7,000 | 1,580 |
| 2017-03-03 | 158 | 160 | 158 | 160 | 7,000 | 1,600 |
| 2017-03-02 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2017-02-28 | 159 | 161 | 158 | 161 | 11,000 | 1,610 |
| 2017-02-27 | 158 | 159 | 158 | 159 | 9,000 | 1,590 |
| 2017-02-24 | 158 | 159 | 158 | 159 | 5,000 | 1,590 |
| 2017-02-23 | 163 | 163 | 159 | 163 | 9,000 | 1,630 |
| 2017-02-22 | 161 | 162 | 161 | 162 | 31,000 | 1,620 |
| 2017-02-16 | 159 | 161 | 159 | 161 | 8,000 | 1,610 |
| 2017-02-15 | 159 | 159 | 159 | 159 | 10,000 | 1,590 |
| 2017-02-14 | 157 | 159 | 157 | 159 | 2,000 | 1,590 |
| 2017-02-13 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2017-02-10 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2017-02-09 | 158 | 159 | 157 | 157 | 15,000 | 1,570 |
| 2017-02-08 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2017-02-07 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2017-02-06 | 158 | 158 | 158 | 158 | 7,000 | 1,580 |
| 2017-02-03 | 159 | 159 | 156 | 158 | 5,000 | 1,580 |
| 2017-02-02 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2017-02-01 | 155 | 159 | 155 | 159 | 19,000 | 1,590 |
| 2017-01-31 | 156 | 158 | 155 | 155 | 30,000 | 1,550 |
| 2017-01-30 | 155 | 159 | 155 | 159 | 21,000 | 1,590 |
| 2017-01-27 | 155 | 156 | 155 | 156 | 27,000 | 1,560 |
| 2017-01-26 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 2017-01-25 | 158 | 159 | 158 | 159 | 3,000 | 1,590 |
| 2017-01-24 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2017-01-23 | 157 | 157 | 157 | 157 | 11,000 | 1,570 |
| 2017-01-20 | 157 | 159 | 157 | 157 | 56,000 | 1,570 |
| 2017-01-19 | 156 | 157 | 156 | 157 | 16,000 | 1,570 |
| 2017-01-18 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 2017-01-17 | 157 | 157 | 157 | 157 | 10,000 | 1,570 |
| 2017-01-16 | 157 | 157 | 155 | 155 | 30,000 | 1,550 |
| 2017-01-13 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2017-01-12 | 157 | 157 | 157 | 157 | 11,000 | 1,570 |
| 2017-01-11 | 156 | 157 | 156 | 157 | 18,000 | 1,570 |
| 2017-01-10 | 156 | 156 | 155 | 156 | 8,000 | 1,560 |
| 2017-01-06 | 155 | 155 | 153 | 153 | 15,000 | 1,530 |
| 2017-01-05 | 157 | 157 | 155 | 157 | 20,000 | 1,570 |
| 2017-01-04 | 155 | 157 | 155 | 155 | 15,000 | 1,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
