8554 (株)南日本銀行 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 648 | 662 | 648 | 652 | 2,900 | 652 |
| 2022-12-29 | 643 | 645 | 642 | 643 | 2,400 | 643 |
| 2022-12-28 | 645 | 648 | 631 | 648 | 7,000 | 648 |
| 2022-12-27 | 645 | 649 | 645 | 648 | 1,600 | 648 |
| 2022-12-26 | 651 | 651 | 648 | 649 | 1,300 | 649 |
| 2022-12-23 | 649 | 649 | 641 | 641 | 2,700 | 641 |
| 2022-12-22 | 652 | 652 | 636 | 643 | 9,600 | 643 |
| 2022-12-21 | 650 | 660 | 650 | 652 | 2,800 | 652 |
| 2022-12-20 | 646 | 665 | 644 | 650 | 3,900 | 650 |
| 2022-12-19 | 640 | 645 | 640 | 644 | 2,600 | 644 |
| 2022-12-16 | 637 | 640 | 637 | 640 | 500 | 640 |
| 2022-12-15 | 637 | 639 | 630 | 639 | 2,900 | 639 |
| 2022-12-14 | 637 | 639 | 637 | 637 | 800 | 637 |
| 2022-12-13 | 647 | 647 | 636 | 637 | 24,700 | 637 |
| 2022-12-12 | 648 | 648 | 643 | 647 | 2,700 | 647 |
| 2022-12-09 | 643 | 649 | 642 | 643 | 2,600 | 643 |
| 2022-12-08 | 643 | 643 | 639 | 641 | 3,000 | 641 |
| 2022-12-07 | 640 | 642 | 640 | 640 | 2,000 | 640 |
| 2022-12-06 | 635 | 639 | 635 | 639 | 800 | 639 |
| 2022-12-05 | 634 | 640 | 634 | 640 | 300 | 640 |
| 2022-12-02 | 640 | 641 | 635 | 639 | 5,700 | 639 |
| 2022-12-01 | 646 | 646 | 640 | 641 | 1,600 | 641 |
| 2022-11-30 | 641 | 641 | 640 | 640 | 1,400 | 640 |
| 2022-11-29 | 642 | 642 | 640 | 640 | 1,300 | 640 |
| 2022-11-28 | 650 | 672 | 638 | 649 | 10,700 | 649 |
| 2022-11-25 | 628 | 653 | 628 | 647 | 2,600 | 647 |
| 2022-11-24 | 634 | 634 | 634 | 634 | 1,400 | 634 |
| 2022-11-22 | 630 | 635 | 624 | 624 | 10,300 | 624 |
| 2022-11-21 | 626 | 630 | 626 | 630 | 700 | 630 |
| 2022-11-18 | 626 | 631 | 626 | 628 | 1,300 | 628 |
| 2022-11-17 | 625 | 625 | 625 | 625 | 400 | 625 |
| 2022-11-16 | 624 | 630 | 624 | 626 | 2,000 | 626 |
| 2022-11-15 | 625 | 627 | 623 | 624 | 3,200 | 624 |
| 2022-11-14 | 627 | 637 | 627 | 627 | 800 | 627 |
| 2022-11-11 | 628 | 628 | 625 | 625 | 500 | 625 |
| 2022-11-10 | 622 | 624 | 622 | 624 | 700 | 624 |
| 2022-11-09 | 627 | 630 | 627 | 630 | 500 | 630 |
| 2022-11-08 | 626 | 626 | 626 | 626 | 100 | 626 |
| 2022-11-07 | 626 | 626 | 626 | 626 | 500 | 626 |
| 2022-11-04 | 628 | 629 | 628 | 629 | 300 | 629 |
| 2022-11-02 | 627 | 627 | 627 | 627 | 800 | 627 |
| 2022-11-01 | 627 | 627 | 624 | 624 | 500 | 624 |
| 2022-10-31 | 627 | 627 | 627 | 627 | 100 | 627 |
| 2022-10-28 | 627 | 627 | 627 | 627 | 100 | 627 |
| 2022-10-27 | 628 | 634 | 628 | 634 | 200 | 634 |
| 2022-10-26 | 627 | 627 | 627 | 627 | 100 | 627 |
| 2022-10-25 | 635 | 635 | 625 | 626 | 600 | 626 |
| 2022-10-24 | 636 | 636 | 636 | 636 | 1,400 | 636 |
| 2022-10-21 | 627 | 634 | 617 | 617 | 10,100 | 617 |
| 2022-10-20 | - | - | - | 627 | - | 627 |
| 2022-10-19 | - | - | - | 627 | - | 627 |
| 2022-10-18 | 629 | 630 | 626 | 627 | 2,300 | 627 |
| 2022-10-17 | 626 | 626 | 625 | 626 | 1,400 | 626 |
| 2022-10-14 | - | - | - | 626 | - | 626 |
| 2022-10-13 | - | - | - | 626 | - | 626 |
| 2022-10-12 | - | - | - | 626 | - | 626 |
| 2022-10-11 | 625 | 626 | 625 | 626 | 600 | 626 |
| 2022-10-07 | 627 | 627 | 627 | 627 | 600 | 627 |
| 2022-10-06 | 627 | 627 | 627 | 627 | 300 | 627 |
| 2022-10-05 | - | - | - | 631 | - | 631 |
| 2022-10-04 | 631 | 631 | 631 | 631 | 200 | 631 |
| 2022-10-03 | 631 | 631 | 631 | 631 | 100 | 631 |
| 2022-09-30 | 632 | 632 | 631 | 631 | 6,700 | 631 |
| 2022-09-29 | - | - | - | 632 | - | 632 |
| 2022-09-28 | 632 | 632 | 632 | 632 | 500 | 632 |
| 2022-09-27 | 640 | 640 | 640 | 640 | 500 | 640 |
| 2022-09-26 | 644 | 644 | 640 | 640 | 1,900 | 640 |
| 2022-09-22 | 633 | 634 | 625 | 634 | 9,100 | 634 |
| 2022-09-21 | 628 | 628 | 628 | 628 | 200 | 628 |
| 2022-09-20 | 629 | 629 | 621 | 625 | 1,300 | 625 |
| 2022-09-16 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2022-09-15 | 622 | 633 | 622 | 633 | 2,500 | 633 |
| 2022-09-14 | 615 | 622 | 615 | 622 | 1,800 | 622 |
| 2022-09-13 | 617 | 617 | 614 | 615 | 2,400 | 615 |
| 2022-09-12 | 620 | 625 | 610 | 617 | 4,400 | 617 |
| 2022-09-09 | 626 | 626 | 619 | 620 | 800 | 620 |
| 2022-09-08 | - | - | - | 616 | - | 616 |
| 2022-09-07 | 616 | 616 | 616 | 616 | 400 | 616 |
| 2022-09-06 | 619 | 619 | 618 | 618 | 700 | 618 |
| 2022-09-05 | 619 | 619 | 618 | 618 | 300 | 618 |
| 2022-09-02 | 621 | 621 | 618 | 618 | 1,200 | 618 |
| 2022-09-01 | 626 | 626 | 626 | 626 | 200 | 626 |
| 2022-08-31 | - | - | - | 625 | - | 625 |
| 2022-08-30 | 617 | 625 | 617 | 625 | 4,200 | 625 |
| 2022-08-29 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2022-08-26 | 630 | 630 | 630 | 630 | 300 | 630 |
| 2022-08-25 | - | - | - | 631 | - | 631 |
| 2022-08-24 | 631 | 631 | 631 | 631 | 100 | 631 |
| 2022-08-23 | 637 | 637 | 631 | 631 | 1,400 | 631 |
| 2022-08-22 | 630 | 635 | 630 | 632 | 7,700 | 632 |
| 2022-08-19 | 630 | 630 | 630 | 630 | 1,100 | 630 |
| 2022-08-18 | 629 | 631 | 629 | 630 | 3,300 | 630 |
| 2022-08-17 | 629 | 629 | 629 | 629 | 200 | 629 |
| 2022-08-16 | 630 | 630 | 628 | 628 | 1,600 | 628 |
| 2022-08-15 | 630 | 630 | 630 | 630 | 800 | 630 |
| 2022-08-12 | 630 | 632 | 630 | 632 | 1,100 | 632 |
| 2022-08-10 | - | - | - | 632 | - | 632 |
| 2022-08-09 | 633 | 633 | 632 | 632 | 400 | 632 |
| 2022-08-08 | 634 | 635 | 634 | 634 | 800 | 634 |
| 2022-08-05 | 633 | 633 | 633 | 633 | 100 | 633 |
| 2022-08-04 | 633 | 633 | 633 | 633 | 300 | 633 |
| 2022-08-03 | - | - | - | 632 | - | 632 |
| 2022-08-02 | 632 | 632 | 632 | 632 | 500 | 632 |
| 2022-08-01 | 638 | 638 | 634 | 634 | 300 | 634 |
| 2022-07-29 | - | - | - | 634 | - | 634 |
| 2022-07-28 | - | - | - | 634 | - | 634 |
| 2022-07-27 | 633 | 634 | 633 | 634 | 300 | 634 |
| 2022-07-26 | 632 | 633 | 632 | 632 | 800 | 632 |
| 2022-07-25 | 639 | 640 | 639 | 640 | 1,400 | 640 |
| 2022-07-22 | 650 | 650 | 633 | 633 | 34,400 | 633 |
| 2022-07-21 | 641 | 650 | 641 | 650 | 2,600 | 650 |
| 2022-07-20 | 642 | 642 | 642 | 642 | 300 | 642 |
| 2022-07-19 | 643 | 643 | 642 | 642 | 200 | 642 |
| 2022-07-15 | - | - | - | 633 | - | 633 |
| 2022-07-14 | 638 | 645 | 629 | 633 | 7,900 | 633 |
| 2022-07-13 | - | - | - | 638 | - | 638 |
| 2022-07-12 | 636 | 640 | 636 | 638 | 1,400 | 638 |
| 2022-07-11 | 633 | 636 | 633 | 636 | 2,000 | 636 |
| 2022-07-08 | - | - | - | 636 | - | 636 |
| 2022-07-07 | 636 | 636 | 636 | 636 | 100 | 636 |
| 2022-07-06 | 636 | 636 | 636 | 636 | 400 | 636 |
| 2022-07-05 | 634 | 636 | 634 | 636 | 2,000 | 636 |
| 2022-07-04 | - | - | - | 651 | - | 651 |
| 2022-07-01 | - | - | - | 651 | - | 651 |
| 2022-06-30 | 672 | 672 | 662 | 662 | 1,100 | 662 |
| 2022-06-29 | - | - | - | 632 | - | 632 |
| 2022-06-28 | 650 | 650 | 630 | 632 | 2,000 | 632 |
| 2022-06-27 | - | - | - | 654 | - | 654 |
| 2022-06-24 | - | - | - | 654 | - | 654 |
| 2022-06-23 | 662 | 662 | 654 | 654 | 1,500 | 654 |
| 2022-06-22 | 644 | 644 | 633 | 634 | 7,600 | 634 |
| 2022-06-21 | 637 | 639 | 637 | 639 | 200 | 639 |
| 2022-06-20 | 648 | 648 | 634 | 637 | 600 | 637 |
| 2022-06-17 | 638 | 639 | 638 | 638 | 2,200 | 638 |
| 2022-06-16 | 638 | 638 | 638 | 638 | 200 | 638 |
| 2022-06-15 | - | - | - | 638 | - | 638 |
| 2022-06-14 | 637 | 638 | 637 | 638 | 300 | 638 |
| 2022-06-13 | 627 | 637 | 627 | 637 | 3,400 | 637 |
| 2022-06-10 | 650 | 650 | 631 | 631 | 28,100 | 631 |
| 2022-06-09 | 652 | 652 | 650 | 650 | 700 | 650 |
| 2022-06-08 | 652 | 652 | 651 | 651 | 200 | 651 |
| 2022-06-07 | 655 | 655 | 650 | 650 | 200 | 650 |
| 2022-06-06 | 637 | 655 | 637 | 655 | 1,000 | 655 |
| 2022-06-03 | - | - | - | 636 | - | 636 |
| 2022-06-02 | 642 | 674 | 636 | 636 | 2,100 | 636 |
| 2022-06-01 | 632 | 632 | 632 | 632 | 200 | 632 |
| 2022-05-31 | 625 | 625 | 625 | 625 | 500 | 625 |
| 2022-05-30 | 639 | 645 | 620 | 624 | 3,600 | 624 |
| 2022-05-27 | 638 | 639 | 638 | 639 | 1,000 | 639 |
| 2022-05-26 | 639 | 639 | 639 | 639 | 100 | 639 |
| 2022-05-25 | 629 | 629 | 629 | 629 | 100 | 629 |
| 2022-05-24 | 636 | 636 | 636 | 636 | 200 | 636 |
| 2022-05-23 | 648 | 648 | 625 | 626 | 2,200 | 626 |
| 2022-05-20 | 631 | 660 | 631 | 631 | 14,300 | 631 |
| 2022-05-19 | 623 | 624 | 623 | 624 | 500 | 624 |
| 2022-05-18 | 621 | 621 | 616 | 616 | 400 | 616 |
| 2022-05-17 | - | - | - | 611 | - | 611 |
| 2022-05-16 | 622 | 622 | 611 | 611 | 2,700 | 611 |
| 2022-05-13 | 623 | 623 | 620 | 622 | 1,200 | 622 |
| 2022-05-12 | 624 | 625 | 621 | 621 | 4,300 | 621 |
| 2022-05-11 | 631 | 631 | 628 | 628 | 3,000 | 628 |
| 2022-05-10 | 630 | 630 | 630 | 630 | 400 | 630 |
| 2022-05-09 | 632 | 632 | 632 | 632 | 200 | 632 |
| 2022-05-06 | 635 | 636 | 635 | 635 | 1,900 | 635 |
| 2022-05-02 | 624 | 624 | 624 | 624 | 700 | 624 |
| 2022-04-28 | - | - | - | 625 | - | 625 |
| 2022-04-27 | 627 | 627 | 625 | 625 | 500 | 625 |
| 2022-04-26 | - | - | - | 626 | - | 626 |
| 2022-04-25 | 634 | 635 | 626 | 626 | 8,200 | 626 |
| 2022-04-22 | 625 | 629 | 625 | 629 | 1,700 | 629 |
| 2022-04-21 | 625 | 629 | 624 | 624 | 600 | 624 |
| 2022-04-20 | - | - | - | 620 | - | 620 |
| 2022-04-19 | 622 | 622 | 620 | 620 | 600 | 620 |
| 2022-04-18 | 620 | 622 | 618 | 622 | 2,000 | 622 |
| 2022-04-15 | 623 | 623 | 623 | 623 | 300 | 623 |
| 2022-04-14 | 620 | 624 | 620 | 623 | 2,400 | 623 |
| 2022-04-13 | - | - | - | 626 | - | 626 |
| 2022-04-12 | - | - | - | 626 | - | 626 |
| 2022-04-11 | 625 | 626 | 625 | 626 | 2,300 | 626 |
| 2022-04-08 | 630 | 630 | 630 | 630 | 5,500 | 630 |
| 2022-04-07 | - | - | - | 631 | - | 631 |
| 2022-04-06 | 634 | 634 | 631 | 631 | 2,700 | 631 |
| 2022-04-05 | 636 | 636 | 635 | 636 | 1,300 | 636 |
| 2022-04-04 | 642 | 642 | 625 | 636 | 2,600 | 636 |
| 2022-04-01 | 642 | 642 | 641 | 641 | 800 | 641 |
| 2022-03-31 | 645 | 645 | 642 | 642 | 300 | 642 |
| 2022-03-30 | 655 | 665 | 647 | 647 | 500 | 647 |
| 2022-03-29 | 670 | 680 | 670 | 680 | 200 | 680 |
| 2022-03-28 | 671 | 671 | 649 | 663 | 1,300 | 663 |
| 2022-03-25 | 681 | 681 | 672 | 672 | 400 | 672 |
| 2022-03-24 | 672 | 682 | 655 | 672 | 2,200 | 672 |
| 2022-03-23 | 655 | 666 | 655 | 666 | 2,100 | 666 |
| 2022-03-22 | 660 | 660 | 645 | 645 | 12,100 | 645 |
| 2022-03-18 | - | - | - | 662 | - | 662 |
| 2022-03-17 | 663 | 663 | 661 | 662 | 400 | 662 |
| 2022-03-16 | - | - | - | 653 | - | 653 |
| 2022-03-15 | 650 | 663 | 650 | 653 | 1,800 | 653 |
| 2022-03-14 | 656 | 656 | 650 | 650 | 1,200 | 650 |
| 2022-03-11 | 651 | 653 | 651 | 653 | 300 | 653 |
| 2022-03-10 | 648 | 649 | 646 | 646 | 1,300 | 646 |
| 2022-03-09 | 654 | 658 | 647 | 647 | 1,200 | 647 |
| 2022-03-08 | 656 | 656 | 654 | 654 | 1,700 | 654 |
| 2022-03-07 | 662 | 662 | 662 | 662 | 600 | 662 |
| 2022-03-04 | 655 | 655 | 655 | 655 | 200 | 655 |
| 2022-03-03 | 655 | 655 | 655 | 655 | 500 | 655 |
| 2022-03-02 | 653 | 663 | 653 | 663 | 400 | 663 |
| 2022-03-01 | 654 | 657 | 654 | 657 | 600 | 657 |
| 2022-02-28 | 653 | 654 | 647 | 654 | 1,700 | 654 |
| 2022-02-25 | - | - | - | 667 | - | 667 |
| 2022-02-24 | 666 | 667 | 666 | 667 | 1,200 | 667 |
| 2022-02-22 | 665 | 665 | 655 | 656 | 7,400 | 656 |
| 2022-02-21 | 662 | 665 | 662 | 665 | 700 | 665 |
| 2022-02-18 | 653 | 663 | 653 | 662 | 4,600 | 662 |
| 2022-02-17 | 663 | 663 | 663 | 663 | 100 | 663 |
| 2022-02-16 | 670 | 670 | 653 | 653 | 700 | 653 |
| 2022-02-15 | 669 | 669 | 666 | 666 | 1,500 | 666 |
| 2022-02-14 | 657 | 667 | 656 | 667 | 800 | 667 |
| 2022-02-10 | 658 | 662 | 657 | 662 | 700 | 662 |
| 2022-02-09 | 665 | 666 | 658 | 658 | 1,100 | 658 |
| 2022-02-08 | 655 | 667 | 655 | 656 | 7,900 | 656 |
| 2022-02-07 | 660 | 661 | 645 | 645 | 1,100 | 645 |
| 2022-02-04 | 649 | 660 | 643 | 653 | 5,200 | 653 |
| 2022-02-03 | - | - | - | 649 | - | 649 |
| 2022-02-02 | 649 | 649 | 649 | 649 | 200 | 649 |
| 2022-02-01 | 650 | 650 | 649 | 649 | 300 | 649 |
| 2022-01-31 | - | - | - | 649 | - | 649 |
| 2022-01-28 | 649 | 649 | 649 | 649 | 100 | 649 |
| 2022-01-27 | 641 | 641 | 640 | 640 | 200 | 640 |
| 2022-01-26 | - | - | - | 650 | - | 650 |
| 2022-01-25 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2022-01-24 | 659 | 659 | 649 | 649 | 1,200 | 649 |
| 2022-01-21 | 644 | 644 | 631 | 639 | 9,400 | 639 |
| 2022-01-20 | 644 | 645 | 643 | 645 | 400 | 645 |
| 2022-01-19 | 653 | 653 | 653 | 653 | 100 | 653 |
| 2022-01-18 | 648 | 652 | 640 | 652 | 2,600 | 652 |
| 2022-01-17 | 654 | 654 | 647 | 654 | 500 | 654 |
| 2022-01-14 | 639 | 654 | 639 | 654 | 700 | 654 |
| 2022-01-13 | 640 | 642 | 640 | 640 | 2,700 | 640 |
| 2022-01-12 | 654 | 654 | 639 | 653 | 1,600 | 653 |
| 2022-01-11 | 664 | 664 | 664 | 664 | 200 | 664 |
| 2022-01-07 | 659 | 662 | 659 | 659 | 1,200 | 659 |
| 2022-01-06 | 664 | 668 | 658 | 658 | 900 | 658 |
| 2022-01-05 | 634 | 635 | 634 | 635 | 200 | 635 |
| 2022-01-04 | 629 | 639 | 629 | 639 | 300 | 639 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
