南日本銀行(8554)の株価時系列情報
南日本銀行(8554)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 840 | 852 | 839 | 852 | 9,700 |
| 2025/07/30 | 839 | 839 | 836 | 838 | 400 |
| 2025/07/29 | 842 | 842 | 838 | 839 | 800 |
| 2025/07/28 | 833 | 857 | 831 | 842 | 10,300 |
| 2025/07/25 | 826 | 829 | 820 | 827 | 6,500 |
| 2025/07/24 | 813 | 821 | 791 | 811 | 4,100 |
| 2025/07/23 | 813 | 837 | 799 | 815 | 24,400 |
| 2025/07/22 | 790 | 800 | 790 | 798 | 25,800 |
| 2025/07/18 | 790 | 790 | 790 | 790 | 1,000 |
| 2025/07/17 | 786 | 790 | 781 | 790 | 2,300 |
| 2025/07/16 | 783 | 785 | 780 | 780 | 4,100 |
| 2025/07/15 | 782 | 786 | 779 | 783 | 1,300 |
| 2025/07/14 | 779 | 779 | 779 | 779 | 1,100 |
| 2025/07/11 | 772 | 781 | 772 | 779 | 4,100 |
| 2025/07/10 | 773 | 774 | 773 | 773 | 400 |
| 2025/07/09 | 773 | 776 | 772 | 773 | 3,000 |
| 2025/07/08 | 781 | 785 | 772 | 773 | 2,000 |
| 2025/07/07 | 779 | 784 | 773 | 784 | 1,300 |
| 2025/07/04 | 770 | 772 | 770 | 772 | 3,800 |
| 2025/07/03 | 776 | 776 | 760 | 769 | 13,400 |
| 2025/07/02 | 774 | 777 | 773 | 776 | 1,200 |
| 2025/07/01 | 777 | 777 | 773 | 774 | 700 |
| 2025/06/30 | 786 | 786 | 776 | 776 | 1,800 |
| 2025/06/27 | 776 | 777 | 770 | 775 | 3,100 |
| 2025/06/26 | 773 | 779 | 773 | 773 | 700 |
| 2025/06/25 | 771 | 771 | 771 | 771 | 100 |
| 2025/06/24 | 778 | 778 | 778 | 778 | 200 |
| 2025/06/23 | 779 | 779 | 774 | 774 | 1,400 |
| 2025/06/20 | 779 | 784 | 771 | 772 | 10,400 |
| 2025/06/19 | 777 | 778 | 777 | 778 | 500 |
| 2025/06/18 | 774 | 786 | 772 | 777 | 1,900 |
| 2025/06/17 | 782 | 787 | 780 | 782 | 4,900 |
| 2025/06/16 | 780 | 787 | 770 | 786 | 1,500 |
| 2025/06/13 | 772 | 773 | 772 | 773 | 400 |
| 2025/06/12 | 776 | 776 | 770 | 774 | 3,000 |
| 2025/06/11 | 784 | 788 | 773 | 773 | 3,500 |
| 2025/06/10 | 777 | 785 | 772 | 772 | 22,400 |
| 2025/06/09 | 774 | 782 | 774 | 776 | 3,100 |
| 2025/06/06 | 777 | 777 | 771 | 777 | 2,500 |
| 2025/06/05 | 775 | 779 | 775 | 776 | 2,200 |
| 2025/06/04 | 777 | 784 | 777 | 783 | 600 |
| 2025/06/03 | 784 | 786 | 773 | 778 | 6,200 |
| 2025/06/02 | 775 | 786 | 775 | 786 | 600 |
| 2025/05/30 | 785 | 785 | 772 | 772 | 900 |
| 2025/05/29 | 771 | 783 | 771 | 783 | 1,600 |
| 2025/05/28 | 772 | 775 | 772 | 775 | 300 |
| 2025/05/27 | 777 | 777 | 770 | 770 | 1,000 |
| 2025/05/26 | 769 | 780 | 769 | 778 | 1,500 |
| 2025/05/23 | 790 | 790 | 760 | 770 | 6,000 |
| 2025/05/22 | 772 | 780 | 772 | 775 | 8,600 |
| 2025/05/21 | 770 | 785 | 770 | 771 | 17,200 |
| 2025/05/20 | 770 | 775 | 770 | 775 | 1,300 |
| 2025/05/19 | 771 | 771 | 770 | 770 | 7,000 |
| 2025/05/16 | 779 | 779 | 770 | 770 | 1,300 |
| 2025/05/15 | 769 | 771 | 769 | 771 | 1,700 |
| 2025/05/14 | 769 | 775 | 767 | 767 | 2,600 |
| 2025/05/13 | 773 | 775 | 767 | 768 | 6,800 |
| 2025/05/12 | 780 | 780 | 766 | 769 | 9,900 |
| 2025/05/09 | 797 | 800 | 774 | 775 | 9,500 |
| 2025/05/08 | 786 | 786 | 786 | 786 | 100 |
| 2025/05/07 | 795 | 799 | 791 | 799 | 1,300 |
| 2025/05/02 | 794 | 805 | 777 | 805 | 3,600 |
| 2025/05/01 | 805 | 805 | 792 | 804 | 700 |
| 2025/04/30 | 795 | 805 | 795 | 805 | 1,900 |
| 2025/04/28 | 776 | 813 | 776 | 790 | 2,600 |
| 2025/04/25 | 777 | 783 | 767 | 772 | 1,300 |
| 2025/04/24 | 784 | 784 | 775 | 775 | 800 |
| 2025/04/23 | 773 | 773 | 772 | 772 | 4,000 |
| 2025/04/22 | 775 | 775 | 755 | 773 | 16,200 |
| 2025/04/21 | 778 | 779 | 770 | 777 | 600 |
| 2025/04/18 | 774 | 779 | 761 | 769 | 5,500 |
| 2025/04/17 | 776 | 777 | 768 | 774 | 2,600 |
| 2025/04/16 | 768 | 785 | 768 | 776 | 800 |
| 2025/04/15 | 778 | 783 | 767 | 767 | 1,200 |
| 2025/04/14 | 764 | 771 | 764 | 771 | 300 |
| 2025/04/11 | 763 | 769 | 763 | 764 | 1,000 |
| 2025/04/10 | 769 | 769 | 756 | 763 | 7,100 |
| 2025/04/09 | 750 | 750 | 731 | 737 | 2,800 |
| 2025/04/08 | 734 | 779 | 734 | 750 | 4,100 |
| 2025/04/07 | 732 | 763 | 711 | 711 | 10,500 |
| 2025/04/04 | 804 | 804 | 765 | 775 | 6,600 |
| 2025/04/03 | 834 | 834 | 801 | 804 | 7,900 |
| 2025/04/02 | 839 | 841 | 825 | 825 | 2,200 |
| 2025/04/01 | 824 | 824 | 824 | 824 | 700 |
| 2025/03/31 | 834 | 837 | 824 | 824 | 5,300 |
| 2025/03/28 | 835 | 850 | 835 | 837 | 5,500 |
| 2025/03/27 | 866 | 872 | 861 | 870 | 7,200 |
| 2025/03/26 | 858 | 866 | 853 | 866 | 3,200 |
| 2025/03/25 | 852 | 859 | 850 | 857 | 1,900 |
| 2025/03/24 | 860 | 860 | 848 | 850 | 3,700 |
| 2025/03/21 | 837 | 848 | 837 | 848 | 9,400 |
| 2025/03/19 | 833 | 837 | 830 | 837 | 1,100 |
| 2025/03/18 | 824 | 838 | 824 | 836 | 4,500 |
| 2025/03/17 | 828 | 832 | 823 | 824 | 4,300 |
| 2025/03/14 | 828 | 828 | 821 | 828 | 5,100 |
| 2025/03/13 | 831 | 832 | 828 | 828 | 2,100 |
| 2025/03/12 | 822 | 829 | 822 | 829 | 2,300 |
| 2025/03/11 | 829 | 830 | 825 | 825 | 1,400 |
| 2025/03/10 | 837 | 839 | 829 | 829 | 3,500 |
| 2025/03/07 | 834 | 839 | 830 | 837 | 1,600 |
| 2025/03/06 | 832 | 835 | 832 | 835 | 800 |
| 2025/03/05 | 831 | 833 | 826 | 832 | 1,400 |
| 2025/03/04 | 830 | 831 | 827 | 831 | 1,500 |
| 2025/03/03 | 834 | 835 | 829 | 830 | 3,700 |
| 2025/02/28 | 835 | 839 | 831 | 831 | 2,000 |
| 2025/02/27 | 837 | 840 | 833 | 839 | 6,300 |
| 2025/02/26 | 855 | 855 | 836 | 836 | 1,500 |
| 2025/02/25 | 852 | 856 | 852 | 856 | 2,900 |
| 2025/02/21 | 860 | 860 | 843 | 854 | 9,700 |
| 2025/02/20 | 860 | 860 | 854 | 860 | 1,300 |
| 2025/02/19 | 849 | 866 | 849 | 866 | 5,500 |
| 2025/02/18 | 850 | 853 | 843 | 849 | 2,300 |
| 2025/02/17 | 846 | 850 | 842 | 842 | 3,600 |
| 2025/02/14 | 824 | 844 | 824 | 842 | 1,600 |
| 2025/02/13 | 840 | 840 | 819 | 819 | 7,500 |
| 2025/02/12 | 841 | 851 | 832 | 838 | 4,200 |
| 2025/02/10 | 845 | 846 | 836 | 843 | 4,200 |
| 2025/02/07 | 853 | 853 | 844 | 849 | 1,500 |
| 2025/02/06 | 870 | 870 | 843 | 848 | 12,700 |
| 2025/02/05 | 831 | 834 | 826 | 826 | 1,400 |
| 2025/02/04 | 820 | 836 | 820 | 829 | 1,300 |
| 2025/02/03 | 827 | 827 | 821 | 821 | 1,200 |
| 2025/01/31 | 819 | 827 | 819 | 827 | 2,400 |
| 2025/01/30 | 818 | 818 | 813 | 814 | 2,100 |
| 2025/01/29 | 815 | 819 | 813 | 818 | 4,200 |
| 2025/01/28 | 816 | 819 | 814 | 816 | 1,900 |
| 2025/01/27 | 828 | 828 | 815 | 815 | 1,500 |
| 2025/01/24 | 813 | 833 | 806 | 813 | 7,700 |
| 2025/01/23 | 836 | 836 | 836 | 836 | 800 |
| 2025/01/22 | 822 | 822 | 821 | 821 | 5,400 |
| 2025/01/21 | 827 | 838 | 814 | 822 | 2,700 |
| 2025/01/20 | 818 | 818 | 812 | 812 | 900 |
| 2025/01/17 | 808 | 813 | 808 | 813 | 300 |
| 2025/01/16 | 825 | 825 | 804 | 807 | 3,700 |
| 2025/01/15 | 819 | 819 | 803 | 810 | 1,700 |
| 2025/01/14 | 820 | 820 | 804 | 804 | 2,100 |
| 2025/01/10 | 821 | 821 | 819 | 820 | 600 |
| 2025/01/09 | 823 | 823 | 822 | 823 | 300 |
| 2025/01/08 | 820 | 848 | 820 | 848 | 1,300 |
| 2025/01/07 | 816 | 834 | 816 | 833 | 600 |
| 2025/01/06 | 816 | 827 | 816 | 827 | 1,800 |
| 2024/12/30 | 826 | 827 | 820 | 820 | 1,000 |
| 2024/12/27 | 810 | 855 | 801 | 812 | 3,900 |
| 2024/12/26 | 783 | 927 | 779 | 810 | 15,800 |
| 2024/12/25 | 786 | 787 | 786 | 787 | 200 |
| 2024/12/24 | 799 | 799 | 786 | 787 | 400 |
| 2024/12/23 | 801 | 801 | 783 | 786 | 2,200 |
| 2024/12/20 | 788 | 790 | 786 | 786 | 6,200 |
| 2024/12/19 | 792 | 792 | 788 | 788 | 500 |
| 2024/12/18 | 790 | 790 | 790 | 790 | 1,300 |
| 2024/12/17 | 786 | 790 | 785 | 786 | 700 |
| 2024/12/16 | 796 | 796 | 783 | 783 | 200 |
| 2024/12/13 | 798 | 798 | 783 | 796 | 600 |
| 2024/12/12 | 789 | 798 | 779 | 798 | 500 |
| 2024/12/11 | 794 | 796 | 765 | 779 | 21,200 |
| 2024/12/10 | 779 | 794 | 779 | 794 | 1,600 |
| 2024/12/09 | 794 | 794 | 770 | 778 | 5,700 |
| 2024/12/06 | 778 | 789 | 778 | 779 | 1,200 |
| 2024/12/05 | 782 | 789 | 777 | 778 | 4,700 |
| 2024/12/04 | 780 | 790 | 780 | 790 | 600 |
| 2024/12/03 | 780 | 780 | 780 | 780 | 100 |
| 2024/12/02 | 789 | 790 | 780 | 780 | 2,900 |
| 2024/11/29 | 791 | 791 | 783 | 783 | 700 |
| 2024/11/28 | 780 | 791 | 780 | 791 | 500 |
| 2024/11/27 | 783 | 783 | 782 | 783 | 700 |
| 2024/11/25 | 794 | 796 | 779 | 780 | 5,200 |
| 2024/11/22 | 796 | 796 | 770 | 793 | 7,800 |
| 2024/11/21 | 795 | 795 | 795 | 795 | 200 |
| 2024/11/20 | 787 | 790 | 786 | 790 | 1,100 |
| 2024/11/19 | 795 | 800 | 784 | 784 | 2,500 |
| 2024/11/18 | 794 | 794 | 782 | 782 | 300 |
| 2024/11/15 | 777 | 796 | 777 | 796 | 1,300 |
| 2024/11/14 | 783 | 798 | 768 | 771 | 2,500 |
| 2024/11/13 | 780 | 780 | 750 | 768 | 7,400 |
| 2024/11/12 | 810 | 810 | 777 | 778 | 2,600 |
| 2024/11/11 | 801 | 805 | 790 | 791 | 3,400 |
| 2024/11/08 | 793 | 803 | 785 | 786 | 6,900 |
| 2024/11/07 | 781 | 809 | 781 | 795 | 4,500 |
| 2024/11/06 | 785 | 818 | 785 | 811 | 4,300 |
| 2024/11/05 | 766 | 792 | 761 | 785 | 2,700 |
| 2024/11/01 | 719 | 855 | 719 | 749 | 16,500 |
| 2024/10/31 | 721 | 721 | 718 | 718 | 600 |
| 2024/10/30 | 722 | 722 | 721 | 721 | 400 |
| 2024/10/29 | 702 | 722 | 702 | 722 | 1,800 |
| 2024/10/28 | 711 | 736 | 711 | 717 | 1,100 |
| 2024/10/25 | 715 | 716 | 706 | 711 | 2,900 |
| 2024/10/24 | 718 | 718 | 713 | 713 | 500 |
| 2024/10/23 | 732 | 732 | 708 | 719 | 6,100 |
| 2024/10/22 | 731 | 731 | 727 | 727 | 9,200 |
| 2024/10/21 | 729 | 729 | 729 | 729 | 200 |
| 2024/10/18 | 726 | 726 | 725 | 726 | 300 |
| 2024/10/17 | 717 | 725 | 717 | 725 | 1,500 |
| 2024/10/16 | 723 | 725 | 723 | 725 | 1,200 |
| 2024/10/15 | 720 | 720 | 720 | 720 | 200 |
| 2024/10/11 | 716 | 720 | 716 | 719 | 700 |
| 2024/10/10 | 733 | 733 | 698 | 715 | 7,300 |
| 2024/10/09 | 738 | 738 | 732 | 732 | 500 |
| 2024/10/08 | 731 | 738 | 730 | 738 | 7,900 |
| 2024/10/07 | 745 | 745 | 738 | 738 | 4,900 |
| 2024/10/04 | 743 | 743 | 735 | 742 | 3,400 |