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 |
---|---|---|---|---|---|
2002/12/30 | 430 | 430 | 430 | 430 | 3,000 |
2002/12/27 | 410 | 426 | 410 | 426 | 37,000 |
2002/12/26 | 410 | 420 | 410 | 420 | 23,000 |
2002/12/25 | 410 | 410 | 395 | 410 | 16,000 |
2002/12/24 | 415 | 417 | 410 | 410 | 17,000 |
2002/12/20 | 415 | 417 | 415 | 415 | 60,000 |
2002/12/19 | 417 | 420 | 417 | 420 | 28,000 |
2002/12/18 | 420 | 425 | 420 | 425 | 12,000 |
2002/12/17 | 425 | 430 | 424 | 430 | 63,000 |
2002/12/16 | 425 | 430 | 425 | 430 | 17,000 |
2002/12/12 | 432 | 435 | 430 | 434 | 42,000 |
2002/12/11 | 431 | 436 | 431 | 435 | 12,000 |
2002/12/10 | 438 | 438 | 432 | 438 | 30,000 |
2002/12/09 | 432 | 438 | 432 | 438 | 10,000 |
2002/12/06 | 433 | 438 | 432 | 438 | 32,000 |
2002/12/05 | 425 | 438 | 424 | 438 | 80,000 |
2002/12/04 | 432 | 439 | 432 | 438 | 26,000 |
2002/12/03 | 439 | 439 | 437 | 439 | 11,000 |
2002/12/02 | 437 | 441 | 437 | 441 | 32,000 |
2002/11/29 | 439 | 442 | 437 | 442 | 81,000 |
2002/11/28 | 442 | 443 | 437 | 443 | 46,000 |
2002/11/26 | 438 | 443 | 438 | 443 | 5,000 |
2002/11/25 | 438 | 443 | 438 | 443 | 10,000 |
2002/11/22 | 443 | 443 | 443 | 443 | 9,000 |
2002/11/21 | 440 | 443 | 438 | 443 | 7,000 |
2002/11/20 | 443 | 444 | 443 | 444 | 21,000 |
2002/11/19 | 443 | 443 | 435 | 443 | 12,000 |
2002/11/13 | 440 | 444 | 440 | 444 | 9,000 |
2002/11/12 | 440 | 444 | 440 | 444 | 2,000 |
2002/11/11 | 440 | 445 | 440 | 445 | 11,000 |
2002/11/08 | 440 | 445 | 440 | 445 | 7,000 |
2002/11/07 | 444 | 445 | 444 | 445 | 18,000 |
2002/11/01 | 444 | 445 | 444 | 445 | 25,000 |
2002/10/25 | 445 | 445 | 440 | 445 | 33,000 |
2002/10/22 | 445 | 445 | 445 | 445 | 8,000 |
2002/10/18 | 444 | 445 | 444 | 445 | 8,000 |
2002/10/15 | 442 | 445 | 442 | 445 | 12,000 |
2002/10/11 | 445 | 445 | 445 | 445 | 5,000 |
2002/10/10 | 445 | 445 | 445 | 445 | 12,000 |
2002/10/08 | 444 | 445 | 444 | 445 | 28,000 |
2002/10/07 | 444 | 444 | 444 | 444 | 7,000 |
2002/10/04 | 440 | 445 | 440 | 445 | 4,000 |
2002/10/03 | 444 | 445 | 444 | 445 | 32,000 |
2002/10/01 | 445 | 445 | 445 | 445 | 8,000 |
2002/09/27 | 444 | 445 | 444 | 445 | 3,000 |
2002/09/25 | 445 | 445 | 445 | 445 | 2,000 |
2002/09/20 | 445 | 446 | 444 | 446 | 12,000 |
2002/09/19 | 440 | 445 | 440 | 445 | 6,000 |
2002/09/18 | 445 | 445 | 445 | 445 | 2,000 |
2002/09/13 | 440 | 446 | 440 | 446 | 15,000 |
2002/09/12 | 445 | 446 | 440 | 446 | 35,000 |
2002/09/11 | 445 | 445 | 445 | 445 | 6,000 |
2002/09/06 | 445 | 445 | 445 | 445 | 1,000 |
2002/08/29 | 441 | 447 | 440 | 446 | 17,000 |
2002/08/28 | 446 | 447 | 446 | 447 | 22,000 |
2002/08/26 | 437 | 447 | 437 | 447 | 28,000 |
2002/08/22 | 446 | 447 | 446 | 447 | 15,000 |
2002/08/20 | 440 | 447 | 440 | 447 | 21,000 |
2002/08/16 | 444 | 447 | 444 | 447 | 6,000 |
2002/08/13 | 435 | 447 | 435 | 447 | 36,000 |
2002/08/12 | 440 | 445 | 440 | 445 | 37,000 |
2002/08/09 | 440 | 445 | 440 | 445 | 35,000 |
2002/08/06 | 443 | 445 | 443 | 445 | 47,000 |
2002/08/05 | 444 | 444 | 444 | 444 | 2,000 |
2002/08/02 | 444 | 444 | 444 | 444 | 3,000 |
2002/08/01 | 443 | 443 | 443 | 443 | 1,000 |
2002/07/31 | 444 | 444 | 440 | 444 | 3,000 |
2002/07/30 | 432 | 444 | 432 | 444 | 26,000 |
2002/07/26 | 445 | 446 | 445 | 446 | 6,000 |
2002/07/25 | 447 | 447 | 447 | 447 | 2,000 |
2002/07/24 | 445 | 447 | 445 | 447 | 3,000 |
2002/07/22 | 446 | 448 | 446 | 448 | 18,000 |
2002/07/17 | 447 | 448 | 447 | 448 | 23,000 |
2002/07/10 | 449 | 449 | 444 | 449 | 4,000 |
2002/07/03 | 448 | 449 | 444 | 449 | 15,000 |
2002/07/01 | 444 | 449 | 444 | 449 | 4,000 |
2002/06/25 | 445 | 450 | 445 | 450 | 10,000 |
2002/06/21 | 445 | 450 | 440 | 450 | 65,000 |
2002/06/20 | 444 | 449 | 444 | 449 | 10,000 |
2002/06/19 | 445 | 450 | 445 | 445 | 15,000 |
2002/06/10 | 452 | 452 | 452 | 452 | 22,000 |
2002/06/07 | 451 | 452 | 451 | 452 | 3,000 |
2002/06/05 | 441 | 452 | 441 | 452 | 28,000 |
2002/05/28 | 450 | 452 | 450 | 452 | 12,000 |
2002/05/24 | 452 | 452 | 452 | 452 | 2,000 |
2002/05/22 | 445 | 452 | 445 | 452 | 43,000 |
2002/05/21 | 445 | 451 | 445 | 451 | 11,000 |
2002/05/20 | 451 | 451 | 442 | 451 | 14,000 |
2002/05/16 | 451 | 451 | 447 | 451 | 10,000 |
2002/05/15 | 447 | 451 | 447 | 451 | 11,000 |
2002/05/14 | 450 | 452 | 447 | 452 | 17,000 |
2002/05/10 | 447 | 452 | 447 | 452 | 3,000 |
2002/05/08 | 450 | 452 | 450 | 452 | 11,000 |
2002/05/02 | 450 | 452 | 450 | 452 | 3,000 |
2002/05/01 | 452 | 452 | 452 | 452 | 1,000 |
2002/04/26 | 452 | 452 | 452 | 452 | 2,000 |
2002/04/25 | 450 | 452 | 450 | 452 | 31,000 |
2002/04/23 | 450 | 451 | 450 | 451 | 11,000 |
2002/04/22 | 451 | 452 | 451 | 452 | 27,000 |
2002/04/19 | 452 | 452 | 452 | 452 | 4,000 |
2002/04/17 | 450 | 452 | 450 | 452 | 4,000 |
2002/04/12 | 452 | 452 | 442 | 452 | 11,000 |
2002/04/10 | 452 | 452 | 452 | 452 | 2,000 |
2002/04/08 | 452 | 452 | 452 | 452 | 11,000 |
2002/04/05 | 452 | 452 | 452 | 452 | 8,000 |
2002/04/04 | 452 | 452 | 452 | 452 | 5,000 |
2002/03/28 | 452 | 452 | 452 | 452 | 3,000 |
2002/03/25 | 449 | 452 | 449 | 452 | 32,000 |
2002/03/22 | 451 | 452 | 451 | 452 | 41,000 |
2002/03/20 | 450 | 451 | 450 | 451 | 31,000 |
2002/03/19 | 451 | 451 | 450 | 450 | 7,000 |
2002/03/18 | 451 | 451 | 451 | 451 | 1,000 |
2002/03/14 | 451 | 452 | 451 | 452 | 8,000 |
2002/03/13 | 451 | 451 | 451 | 451 | 3,000 |
2002/03/11 | 450 | 452 | 450 | 452 | 7,000 |
2002/03/08 | 452 | 452 | 452 | 452 | 5,000 |
2002/02/28 | 450 | 452 | 450 | 452 | 11,000 |
2002/02/26 | 450 | 452 | 450 | 452 | 22,000 |
2002/02/25 | 452 | 452 | 452 | 452 | 6,000 |
2002/02/22 | 450 | 452 | 450 | 452 | 11,000 |
2002/02/18 | 450 | 452 | 448 | 452 | 81,000 |
2002/02/15 | 451 | 452 | 451 | 452 | 11,000 |
2002/02/13 | 451 | 452 | 451 | 452 | 10,000 |
2002/02/12 | 452 | 452 | 452 | 452 | 2,000 |
2002/02/07 | 452 | 452 | 452 | 452 | 2,000 |
2002/02/06 | 452 | 452 | 452 | 452 | 7,000 |
2002/02/01 | 452 | 452 | 452 | 452 | 6,000 |
2002/01/31 | 447 | 452 | 442 | 452 | 28,000 |
2002/01/30 | 452 | 452 | 452 | 452 | 5,000 |
2002/01/22 | 452 | 452 | 452 | 452 | 8,000 |
2002/01/16 | 452 | 452 | 452 | 452 | 5,000 |
2002/01/10 | 447 | 452 | 447 | 452 | 3,000 |
2002/01/08 | 452 | 452 | 452 | 452 | 3,000 |
2002/01/07 | 452 | 452 | 452 | 452 | 2,000 |