1. HOME >
  2. 株価時系列 >
  3. 8554 >
  4. 2019年

8554 (株)南日本銀行 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,1001,1001,0901,0901,7001,090
2019-12-271,0851,0991,0851,0951,2001,095
2019-12-261,0851,0901,0851,0901,4001,090
2019-12-251,0801,0901,0801,0901,7001,090
2019-12-241,0851,0851,0751,0752,2001,075
2019-12-231,1001,1001,0851,0857,2001,085
2019-12-201,1081,1081,0821,0998,7001,099
2019-12-191,0961,1101,0891,1102,9001,110
2019-12-181,0911,0911,0891,0893001,089
2019-12-171,0951,0951,0951,0952001,095
2019-12-161,0951,0951,0901,0906001,090
2019-12-131,0851,0861,0851,0863001,086
2019-12-121,0851,0851,0851,0852,9001,085
2019-12-111,0781,0941,0771,0781,0001,078
2019-12-101,0991,0991,0731,08015,3001,080
2019-12-091,0891,0991,0881,0991,7001,099
2019-12-061,1241,1241,0991,0992,0001,099
2019-12-05---1,122-1,122
2019-12-041,1221,1221,1221,1222001,122
2019-12-03---1,140-1,140
2019-12-021,1501,1501,1401,1404001,140
2019-11-291,1081,1231,1081,1232,5001,123
2019-11-281,1101,1101,1071,1082,1001,108
2019-11-271,1071,1101,1061,1102,0001,110
2019-11-261,1021,1071,1021,1072001,107
2019-11-251,1101,1101,1001,1001,4001,100
2019-11-221,1261,1261,1041,1046,0001,104
2019-11-211,1251,1251,1011,1015001,101
2019-11-201,1151,1151,1151,1157001,115
2019-11-19---1,102-1,102
2019-11-181,1101,1101,1021,1024001,102
2019-11-151,1101,1151,1101,1154001,115
2019-11-14---1,117-1,117
2019-11-13---1,117-1,117
2019-11-121,1171,1171,1171,1173001,117
2019-11-111,1001,1101,0991,1107001,110
2019-11-081,0861,0901,0861,0908001,090
2019-11-071,1001,1001,0701,0862,6001,086
2019-11-061,0941,1101,0901,0901,7001,090
2019-11-051,0891,0941,0871,0901,7001,090
2019-11-011,0901,0951,0891,0894001,089
2019-10-311,0941,0951,0851,0951,8001,095
2019-10-301,1201,1201,0931,0932001,093
2019-10-291,1001,1001,1001,1003001,100
2019-10-281,1161,1161,1011,1012001,101
2019-10-251,1101,1151,0961,1156001,115
2019-10-241,1021,1151,1001,1102,5001,110
2019-10-231,1101,1201,1101,1202,1001,120
2019-10-211,1361,1361,1051,1054,9001,105
2019-10-181,1201,1361,1201,1361,0001,136
2019-10-171,1101,1281,1101,1283001,128
2019-10-161,1101,1201,1001,1004,7001,100
2019-10-151,1171,1171,1171,1173001,117
2019-10-111,1381,1381,1151,1153001,115
2019-10-10---1,123-1,123
2019-10-091,1231,1231,1231,1232001,123
2019-10-081,1301,1301,1231,1234001,123
2019-10-07---1,143-1,143
2019-10-04---1,143-1,143
2019-10-03---1,143-1,143
2019-10-021,1511,1511,1431,1432001,143
2019-10-011,1601,1601,1601,1605001,160
2019-09-301,1601,1701,1591,1708001,170
2019-09-271,1001,1601,1001,1602,5001,160
2019-09-261,1001,1251,1001,1175001,117
2019-09-251,1081,1101,1021,1042,0001,104
2019-09-241,1201,1201,1081,1081,0001,108
2019-09-201,1221,1221,1201,1208,9001,120
2019-09-191,1211,1221,1211,1224001,122
2019-09-181,1201,1241,1201,1245001,124
2019-09-171,1201,1201,1081,1161,0001,116
2019-09-131,1211,1261,1211,1211,0001,121
2019-09-121,1211,1211,1211,1211001,121
2019-09-111,1501,1501,1401,1405001,140
2019-09-101,1171,1301,1171,1301,3001,130
2019-09-091,1161,1191,1071,1193,7001,119
2019-09-061,1201,1201,1101,1107001,110
2019-09-051,1231,1231,1231,1231001,123
2019-09-041,1201,1201,1201,1201001,120
2019-09-031,1201,1201,1201,1201001,120
2019-09-021,1201,1201,1201,1201001,120
2019-08-301,1351,1351,1351,1352001,135
2019-08-291,1201,1281,1201,1202,7001,120
2019-08-28---1,120-1,120
2019-08-27---1,120-1,120
2019-08-261,1221,1221,1201,1201,1001,120
2019-08-231,1531,1531,1391,1391,4001,139
2019-08-221,1801,1801,1401,1415,8001,141
2019-08-211,1951,1951,1801,1802001,180
2019-08-201,2351,2351,2051,2051,2001,205
2019-08-191,1701,1701,1531,1532001,153
2019-08-161,1721,1751,1721,1754001,175
2019-08-15---1,145-1,145
2019-08-141,1451,1451,1451,1452001,145
2019-08-13---1,145-1,145
2019-08-09---1,145-1,145
2019-08-081,1531,1531,1451,1451,5001,145
2019-08-07---1,153-1,153
2019-08-061,1561,1561,1531,1535001,153
2019-08-051,1571,1571,1571,1571001,157
2019-08-021,1601,1601,1591,1593001,159
2019-08-011,1571,1581,1571,1586001,158
2019-07-311,1591,1791,1561,1561,5001,156
2019-07-301,1581,1581,1581,1582001,158
2019-07-291,1701,1701,1561,1651,5001,165
2019-07-261,1751,1751,1751,1751001,175
2019-07-251,1731,1731,1701,1707001,170
2019-07-24---1,224-1,224
2019-07-231,2041,2241,2041,2248001,224
2019-07-221,1641,2501,1641,17030,1001,170
2019-07-191,1531,1631,1401,1634,8001,163
2019-07-181,1811,1811,1811,1811001,181
2019-07-171,2671,3191,2091,2094,0001,209
2019-07-161,1771,1771,1771,1774001,177
2019-07-121,1771,1771,1771,1771001,177
2019-07-111,1701,1711,1521,1521,2001,152
2019-07-101,1511,1601,1511,1511,1001,151
2019-07-09---1,160-1,160
2019-07-081,1601,1601,1601,1603,3001,160
2019-07-05---1,176-1,176
2019-07-041,1761,1761,1761,1763001,176
2019-07-031,1761,1761,1461,1462001,146
2019-07-021,1481,1481,1481,1481001,148
2019-07-011,1401,1781,1401,1782,5001,178
2019-06-281,1701,1701,1701,1701001,170
2019-06-271,1801,1801,1801,1803001,180
2019-06-261,1801,1801,1801,1802001,180
2019-06-25---1,180-1,180
2019-06-241,2101,2101,1801,1809001,180
2019-06-211,1801,1801,1801,1804,4001,180
2019-06-201,1721,1801,1721,1802001,180
2019-06-191,1721,1721,1721,1721001,172
2019-06-181,1701,1701,1631,1635001,163
2019-06-171,1801,1801,1701,1706001,170
2019-06-141,2091,2091,1771,1773,2001,177
2019-06-13---1,210-1,210
2019-06-12---1,210-1,210
2019-06-11---1,210-1,210
2019-06-101,2101,2101,2101,21012,3001,210
2019-06-071,2101,2101,2101,2102001,210
2019-06-061,1901,2001,1651,2003,0001,200
2019-06-051,1911,1911,1901,1903001,190
2019-06-04---1,180-1,180
2019-06-031,1601,1801,1601,1802,5001,180
2019-05-311,2001,2001,1811,1855001,185
2019-05-301,2101,2101,2081,2083001,208
2019-05-291,2001,2001,2001,2007001,200
2019-05-281,2081,2081,2081,2085001,208
2019-05-271,2001,2051,2001,2056001,205
2019-05-241,2001,2001,2001,2003001,200
2019-05-231,2551,2551,1961,1968001,196
2019-05-221,2001,2201,1851,1955,2001,195
2019-05-211,1631,2001,1611,2008001,200
2019-05-201,2001,2001,1741,1901,6001,190
2019-05-171,2201,2201,1921,2004001,200
2019-05-161,2201,2201,2031,2036001,203
2019-05-151,2001,2201,2001,2201,3001,220
2019-05-141,2401,2401,2001,2001,9001,200
2019-05-131,2701,2701,2701,2709001,270
2019-05-101,2181,2251,2171,2175001,217
2019-05-091,2381,2381,2251,2252001,225
2019-05-081,2261,2261,2261,2263,5001,226
2019-05-071,2291,2591,2291,2301,1001,230
2019-04-261,2571,2571,2261,2261,4001,226
2019-04-251,2591,2591,2571,2573001,257
2019-04-241,2591,2591,2591,2593001,259
2019-04-231,2601,2601,2591,2599001,259
2019-04-221,2771,2811,2601,2605,4001,260
2019-04-191,2811,2811,2771,2775001,277
2019-04-181,2701,2701,2701,2702001,270
2019-04-17---1,259-1,259
2019-04-161,3001,3001,3001,3001001,300
2019-04-151,3001,3001,2751,2752001,275
2019-04-121,3001,3001,2421,2721,4001,272
2019-04-111,3021,3021,3011,3014001,301
2019-04-101,3071,3071,3071,3071001,307
2019-04-091,3291,3291,3071,3074001,307
2019-04-081,3211,3211,3081,3084001,308
2019-04-051,3201,3321,3201,3329001,332
2019-04-041,3291,3291,3201,3214001,321
2019-04-03---1,321-1,321
2019-04-021,3301,3301,3211,3213001,321
2019-04-011,3211,3211,3201,3203001,320
2019-03-291,3211,3211,3211,3213001,321
2019-03-281,3221,3221,3211,3212001,321
2019-03-271,3381,3391,3231,3301,9001,330
2019-03-261,3891,4181,3651,4185001,418
2019-03-251,4001,4201,3591,3593,1001,359
2019-03-221,3531,3801,3421,3704,2001,370
2019-03-201,3531,3531,3411,3533001,353
2019-03-191,3511,3551,3401,3421,8001,342
2019-03-181,3421,3421,3421,3422001,342
2019-03-151,3411,3411,3411,3411,0001,341
2019-03-141,3791,3791,3791,3791,2001,379
2019-03-131,3401,3801,3401,3801,3001,380
2019-03-121,3231,3401,3211,3401,0001,340
2019-03-111,3501,3501,3241,3241,0001,324
2019-03-081,3651,3651,3351,3363001,336
2019-03-071,3351,3351,3351,3359001,335
2019-03-061,3701,3701,3511,3512001,351
2019-03-051,3721,3721,3701,3708001,370
2019-03-041,3501,3501,3331,3335001,333
2019-03-01---1,323-1,323
2019-02-281,3631,3631,3231,3231,0001,323
2019-02-271,3501,3501,3341,3343001,334
2019-02-261,3501,3501,3501,3501,1001,350
2019-02-251,3531,3531,3531,3538001,353
2019-02-221,3531,3531,3311,3505,2001,350
2019-02-211,3601,3661,3531,3533,0001,353
2019-02-201,3751,3751,3661,3662001,366
2019-02-191,3651,3651,3651,3651,1001,365
2019-02-181,3851,3851,3551,3854001,385
2019-02-151,3621,3621,3621,3627001,362
2019-02-141,3601,3991,3601,3991,2001,399
2019-02-131,3821,3821,3821,3821001,382
2019-02-121,3871,3881,3581,3584001,358
2019-02-081,3611,3611,3611,3612001,361
2019-02-071,3611,3611,3611,3612001,361
2019-02-06---1,361-1,361
2019-02-051,3611,3611,3611,3611,0001,361
2019-02-041,3751,4001,3621,4001,7001,400
2019-02-01---1,375-1,375
2019-01-311,3801,4531,3521,3751,6001,375
2019-01-301,3601,3801,3501,3803001,380
2019-01-291,3651,3801,3421,3801,3001,380
2019-01-281,3501,3601,3421,3602,3001,360
2019-01-251,3521,3521,3501,3502,0001,350
2019-01-241,3541,3541,3521,3521,6001,352
2019-01-231,3721,3721,3551,3551,0001,355
2019-01-221,3521,3761,3521,3765,1001,376
2019-01-211,3511,3521,3501,3501,4001,350
2019-01-181,3871,3871,3511,3804001,380
2019-01-171,3951,3951,3701,3702001,370
2019-01-16---1,395-1,395
2019-01-15---1,430-1,430
2019-01-11---1,430-1,430
2019-01-10---1,430-1,430
2019-01-091,3461,4301,3461,4301,2001,430
2019-01-08---1,350-1,350
2019-01-071,3651,3651,3401,3503001,350
2019-01-041,3461,3461,3451,3454001,345

分割・併合履歴 ： [2017-09-27]1株→0.1株