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 |
---|---|---|---|---|---|
2007/12/26 | 370 | 370 | 370 | 370 | 1,000 |
2007/12/25 | 368 | 370 | 368 | 370 | 4,000 |
2007/12/21 | 370 | 370 | 370 | 370 | 26,000 |
2007/12/20 | 360 | 362 | 360 | 362 | 4,000 |
2007/12/18 | 355 | 355 | 355 | 355 | 4,000 |
2007/12/17 | 362 | 362 | 362 | 362 | 2,000 |
2007/12/14 | 360 | 360 | 360 | 360 | 2,000 |
2007/12/13 | 360 | 360 | 359 | 359 | 4,000 |
2007/12/11 | 360 | 360 | 360 | 360 | 5,000 |
2007/12/10 | 360 | 360 | 360 | 360 | 37,000 |
2007/12/07 | 359 | 359 | 350 | 350 | 12,000 |
2007/12/06 | 353 | 354 | 353 | 354 | 2,000 |
2007/12/05 | 348 | 348 | 348 | 348 | 2,000 |
2007/12/04 | 360 | 360 | 350 | 350 | 20,000 |
2007/12/03 | 360 | 360 | 360 | 360 | 3,000 |
2007/11/30 | 358 | 360 | 358 | 360 | 16,000 |
2007/11/29 | 358 | 360 | 358 | 360 | 16,000 |
2007/11/27 | 358 | 358 | 358 | 358 | 6,000 |
2007/11/26 | 358 | 358 | 355 | 358 | 8,000 |
2007/11/22 | 354 | 358 | 354 | 358 | 16,000 |
2007/11/21 | 354 | 355 | 354 | 354 | 4,000 |
2007/11/20 | 359 | 359 | 359 | 359 | 3,000 |
2007/11/19 | 353 | 358 | 353 | 355 | 13,000 |
2007/11/16 | 360 | 360 | 348 | 353 | 6,000 |
2007/11/14 | 360 | 360 | 360 | 360 | 1,000 |
2007/11/12 | 360 | 360 | 360 | 360 | 6,000 |
2007/11/09 | 359 | 360 | 359 | 360 | 4,000 |
2007/11/08 | 367 | 367 | 355 | 360 | 9,000 |
2007/11/07 | 363 | 365 | 360 | 365 | 9,000 |
2007/11/06 | 365 | 365 | 365 | 365 | 1,000 |
2007/11/05 | 367 | 367 | 367 | 367 | 3,000 |
2007/11/02 | 368 | 368 | 366 | 366 | 2,000 |
2007/11/01 | 368 | 368 | 368 | 368 | 3,000 |
2007/10/31 | 368 | 370 | 365 | 365 | 5,000 |
2007/10/30 | 368 | 369 | 368 | 368 | 24,000 |
2007/10/29 | 370 | 370 | 368 | 368 | 6,000 |
2007/10/26 | 369 | 370 | 369 | 370 | 2,000 |
2007/10/25 | 368 | 369 | 368 | 369 | 6,000 |
2007/10/24 | 370 | 370 | 363 | 363 | 11,000 |
2007/10/23 | 363 | 370 | 363 | 368 | 5,000 |
2007/10/22 | 374 | 374 | 370 | 373 | 15,000 |
2007/10/19 | 368 | 370 | 368 | 370 | 5,000 |
2007/10/18 | 364 | 368 | 364 | 368 | 6,000 |
2007/10/17 | 369 | 369 | 364 | 369 | 7,000 |
2007/10/16 | 375 | 375 | 364 | 364 | 5,000 |
2007/10/15 | 375 | 375 | 375 | 375 | 3,000 |
2007/10/12 | 360 | 373 | 360 | 373 | 2,000 |
2007/10/11 | 370 | 375 | 370 | 375 | 3,000 |
2007/10/10 | 370 | 375 | 365 | 370 | 4,000 |
2007/10/05 | 370 | 370 | 370 | 370 | 5,000 |
2007/10/04 | 373 | 373 | 370 | 370 | 5,000 |
2007/10/03 | 372 | 372 | 372 | 372 | 1,000 |
2007/10/02 | 370 | 371 | 370 | 371 | 10,000 |
2007/10/01 | 370 | 370 | 370 | 370 | 2,000 |
2007/09/28 | 371 | 377 | 371 | 377 | 4,000 |
2007/09/27 | 370 | 375 | 370 | 375 | 8,000 |
2007/09/26 | 368 | 370 | 368 | 370 | 5,000 |
2007/09/25 | 369 | 376 | 368 | 368 | 3,000 |
2007/09/21 | 370 | 377 | 370 | 376 | 17,000 |
2007/09/20 | 368 | 370 | 368 | 370 | 9,000 |
2007/09/19 | 366 | 368 | 366 | 368 | 9,000 |
2007/09/18 | 366 | 366 | 366 | 366 | 7,000 |
2007/09/14 | 366 | 366 | 363 | 366 | 6,000 |
2007/09/13 | 365 | 366 | 365 | 366 | 2,000 |
2007/09/12 | 365 | 365 | 365 | 365 | 5,000 |
2007/09/11 | 360 | 365 | 360 | 365 | 9,000 |
2007/09/10 | 366 | 366 | 365 | 365 | 10,000 |
2007/09/07 | 368 | 371 | 368 | 371 | 11,000 |
2007/09/06 | 365 | 368 | 365 | 368 | 9,000 |
2007/09/05 | 364 | 365 | 364 | 365 | 3,000 |
2007/09/04 | 364 | 364 | 364 | 364 | 3,000 |
2007/09/03 | 364 | 364 | 364 | 364 | 4,000 |
2007/08/31 | 361 | 364 | 360 | 364 | 15,000 |
2007/08/30 | 365 | 365 | 360 | 364 | 14,000 |
2007/08/29 | 360 | 365 | 360 | 365 | 11,000 |
2007/08/28 | 360 | 370 | 360 | 370 | 8,000 |
2007/08/24 | 365 | 369 | 365 | 369 | 9,000 |
2007/08/23 | 368 | 370 | 365 | 365 | 5,000 |
2007/08/22 | 360 | 368 | 360 | 368 | 20,000 |
2007/08/21 | 359 | 360 | 354 | 360 | 7,000 |
2007/08/20 | 360 | 360 | 360 | 360 | 7,000 |
2007/08/17 | 360 | 360 | 359 | 359 | 11,000 |
2007/08/16 | 355 | 360 | 355 | 360 | 18,000 |
2007/08/15 | 360 | 360 | 360 | 360 | 1,000 |
2007/08/13 | 360 | 360 | 360 | 360 | 1,000 |
2007/08/10 | 360 | 363 | 360 | 363 | 7,000 |
2007/08/09 | 365 | 365 | 355 | 360 | 7,000 |
2007/08/08 | 366 | 368 | 366 | 368 | 2,000 |
2007/08/07 | 366 | 366 | 366 | 366 | 1,000 |
2007/08/06 | 370 | 370 | 365 | 365 | 9,000 |
2007/08/02 | 365 | 365 | 365 | 365 | 2,000 |
2007/08/01 | 371 | 375 | 365 | 365 | 22,000 |
2007/07/31 | 371 | 373 | 371 | 371 | 11,000 |
2007/07/30 | 371 | 371 | 371 | 371 | 4,000 |
2007/07/27 | 365 | 371 | 365 | 371 | 5,000 |
2007/07/26 | 365 | 365 | 360 | 365 | 5,000 |
2007/07/25 | 365 | 365 | 364 | 365 | 10,000 |
2007/07/24 | 350 | 360 | 350 | 350 | 21,000 |
2007/07/23 | 350 | 355 | 350 | 355 | 3,000 |
2007/07/20 | 350 | 358 | 350 | 358 | 40,000 |
2007/07/19 | 356 | 356 | 350 | 350 | 11,000 |
2007/07/18 | 356 | 357 | 356 | 356 | 4,000 |
2007/07/13 | 358 | 358 | 358 | 358 | 2,000 |
2007/07/06 | 360 | 360 | 360 | 360 | 7,000 |
2007/07/02 | 360 | 360 | 360 | 360 | 2,000 |
2007/06/22 | 381 | 381 | 371 | 380 | 13,000 |
2007/06/21 | 371 | 371 | 371 | 371 | 1,000 |
2007/06/19 | 370 | 370 | 370 | 370 | 3,000 |
2007/06/15 | 370 | 370 | 370 | 370 | 10,000 |
2007/06/08 | 370 | 370 | 370 | 370 | 34,000 |
2007/06/07 | 370 | 370 | 370 | 370 | 1,000 |
2007/06/05 | 375 | 375 | 375 | 375 | 2,000 |
2007/05/30 | 375 | 375 | 375 | 375 | 6,000 |
2007/05/29 | 375 | 375 | 370 | 375 | 4,000 |
2007/05/28 | 380 | 388 | 378 | 378 | 8,000 |
2007/05/25 | 390 | 390 | 390 | 390 | 1,000 |
2007/05/24 | 390 | 390 | 390 | 390 | 2,000 |
2007/05/23 | 390 | 398 | 390 | 398 | 8,000 |
2007/05/22 | 397 | 398 | 393 | 398 | 24,000 |
2007/05/16 | 400 | 400 | 400 | 400 | 1,000 |
2007/05/15 | 400 | 400 | 385 | 399 | 32,000 |
2007/05/11 | 400 | 400 | 400 | 400 | 1,000 |
2007/05/10 | 395 | 400 | 395 | 400 | 6,000 |
2007/05/09 | 402 | 402 | 402 | 402 | 1,000 |
2007/05/08 | 395 | 395 | 395 | 395 | 1,000 |
2007/05/07 | 400 | 400 | 400 | 400 | 2,000 |
2007/05/02 | 400 | 400 | 400 | 400 | 2,000 |
2007/04/27 | 397 | 402 | 397 | 402 | 10,000 |
2007/04/26 | 402 | 402 | 402 | 402 | 1,000 |
2007/04/20 | 400 | 402 | 400 | 402 | 12,000 |
2007/04/18 | 400 | 400 | 400 | 400 | 1,000 |
2007/04/17 | 402 | 402 | 392 | 399 | 6,000 |
2007/04/16 | 400 | 400 | 395 | 400 | 6,000 |
2007/04/13 | 395 | 400 | 395 | 400 | 2,000 |
2007/04/12 | 400 | 400 | 400 | 400 | 1,000 |
2007/04/11 | 404 | 404 | 404 | 404 | 1,000 |
2007/04/06 | 403 | 404 | 403 | 404 | 2,000 |
2007/03/29 | 403 | 403 | 403 | 403 | 1,000 |
2007/03/27 | 400 | 400 | 400 | 400 | 1,000 |
2007/03/23 | 404 | 404 | 404 | 404 | 2,000 |
2007/03/22 | 400 | 405 | 400 | 405 | 10,000 |
2007/03/15 | 400 | 400 | 400 | 400 | 2,000 |
2007/03/12 | 400 | 400 | 400 | 400 | 6,000 |
2007/03/09 | 400 | 405 | 400 | 405 | 2,000 |
2007/03/07 | 400 | 405 | 400 | 405 | 14,000 |
2007/03/05 | 410 | 414 | 410 | 414 | 3,000 |
2007/03/02 | 415 | 415 | 415 | 415 | 1,000 |
2007/02/27 | 410 | 415 | 410 | 415 | 6,000 |
2007/02/23 | 410 | 415 | 410 | 415 | 7,000 |
2007/02/22 | 410 | 418 | 410 | 418 | 12,000 |
2007/02/19 | 405 | 405 | 405 | 405 | 1,000 |
2007/02/16 | 405 | 405 | 405 | 405 | 5,000 |
2007/02/15 | 405 | 405 | 405 | 405 | 4,000 |
2007/02/13 | 405 | 405 | 405 | 405 | 4,000 |
2007/02/09 | 405 | 405 | 401 | 405 | 8,000 |
2007/02/08 | 405 | 410 | 405 | 405 | 8,000 |
2007/02/05 | 410 | 410 | 410 | 410 | 1,000 |
2007/02/02 | 411 | 417 | 410 | 414 | 22,000 |
2007/02/01 | 410 | 417 | 410 | 417 | 5,000 |
2007/01/31 | 415 | 417 | 415 | 417 | 11,000 |
2007/01/30 | 415 | 420 | 415 | 420 | 5,000 |
2007/01/29 | 415 | 420 | 415 | 420 | 12,000 |
2007/01/26 | 415 | 420 | 415 | 420 | 9,000 |
2007/01/25 | 420 | 420 | 420 | 420 | 1,000 |
2007/01/24 | 420 | 420 | 420 | 420 | 1,000 |
2007/01/23 | 418 | 420 | 418 | 420 | 2,000 |
2007/01/22 | 419 | 423 | 417 | 423 | 14,000 |
2007/01/17 | 410 | 418 | 410 | 418 | 3,000 |
2007/01/16 | 415 | 419 | 400 | 418 | 25,000 |
2007/01/15 | 411 | 419 | 411 | 419 | 3,000 |
2007/01/12 | 410 | 419 | 410 | 419 | 7,000 |
2007/01/11 | 420 | 420 | 420 | 420 | 1,000 |
2007/01/10 | 415 | 420 | 415 | 420 | 3,000 |
2007/01/09 | 420 | 420 | 420 | 420 | 1,000 |