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 |
|---|---|---|---|---|---|
| 2008/12/29 | 345 | 350 | 345 | 350 | 25,000 |
| 2008/12/26 | 350 | 350 | 350 | 350 | 2,000 |
| 2008/12/24 | 349 | 350 | 349 | 350 | 13,000 |
| 2008/12/22 | 350 | 360 | 349 | 349 | 36,000 |
| 2008/12/19 | 350 | 355 | 350 | 355 | 11,000 |
| 2008/12/18 | 360 | 360 | 355 | 355 | 18,000 |
| 2008/12/17 | 350 | 360 | 350 | 360 | 41,000 |
| 2008/12/16 | 360 | 360 | 358 | 360 | 4,000 |
| 2008/12/12 | 351 | 360 | 350 | 360 | 13,000 |
| 2008/12/10 | 360 | 365 | 360 | 365 | 42,000 |
| 2008/12/09 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/12/05 | 349 | 350 | 349 | 350 | 2,000 |
| 2008/12/04 | 350 | 350 | 349 | 350 | 4,000 |
| 2008/12/03 | 348 | 353 | 348 | 353 | 10,000 |
| 2008/12/02 | 345 | 363 | 345 | 353 | 37,000 |
| 2008/12/01 | 360 | 365 | 357 | 365 | 11,000 |
| 2008/11/28 | 360 | 365 | 360 | 365 | 8,000 |
| 2008/11/27 | 358 | 365 | 358 | 365 | 3,000 |
| 2008/11/26 | 365 | 365 | 365 | 365 | 1,000 |
| 2008/11/21 | 350 | 365 | 350 | 365 | 14,000 |
| 2008/11/20 | 345 | 350 | 345 | 350 | 6,000 |
| 2008/11/19 | 340 | 350 | 340 | 350 | 10,000 |
| 2008/11/18 | 349 | 350 | 349 | 350 | 3,000 |
| 2008/11/17 | 349 | 350 | 349 | 350 | 2,000 |
| 2008/11/14 | 350 | 350 | 341 | 350 | 20,000 |
| 2008/11/13 | 350 | 354 | 340 | 354 | 25,000 |
| 2008/11/12 | 349 | 355 | 349 | 355 | 9,000 |
| 2008/11/11 | 342 | 355 | 342 | 355 | 20,000 |
| 2008/11/10 | 353 | 355 | 353 | 355 | 4,000 |
| 2008/11/06 | 350 | 356 | 350 | 356 | 3,000 |
| 2008/11/05 | 351 | 356 | 336 | 356 | 25,000 |
| 2008/11/04 | 356 | 356 | 349 | 356 | 16,000 |
| 2008/10/31 | 355 | 356 | 355 | 356 | 2,000 |
| 2008/10/29 | 346 | 356 | 346 | 356 | 4,000 |
| 2008/10/28 | 346 | 356 | 346 | 356 | 4,000 |
| 2008/10/27 | 355 | 356 | 355 | 356 | 3,000 |
| 2008/10/24 | 346 | 356 | 346 | 356 | 4,000 |
| 2008/10/22 | 360 | 360 | 335 | 356 | 41,000 |
| 2008/10/21 | 351 | 360 | 351 | 360 | 13,000 |
| 2008/10/20 | 355 | 360 | 350 | 360 | 11,000 |
| 2008/10/17 | 360 | 360 | 360 | 360 | 2,000 |
| 2008/10/16 | 350 | 360 | 350 | 360 | 5,000 |
| 2008/10/10 | 350 | 360 | 350 | 360 | 3,000 |
| 2008/10/08 | 355 | 360 | 355 | 360 | 4,000 |
| 2008/10/07 | 360 | 360 | 360 | 360 | 2,000 |
| 2008/10/06 | 354 | 361 | 345 | 361 | 8,000 |
| 2008/10/03 | 360 | 361 | 360 | 361 | 2,000 |
| 2008/10/02 | 356 | 365 | 356 | 361 | 13,000 |
| 2008/10/01 | 364 | 370 | 360 | 365 | 20,000 |
| 2008/09/30 | 373 | 373 | 370 | 370 | 7,000 |
| 2008/09/29 | 365 | 373 | 365 | 373 | 7,000 |
| 2008/09/26 | 373 | 373 | 373 | 373 | 2,000 |
| 2008/09/25 | 362 | 373 | 362 | 373 | 4,000 |
| 2008/09/22 | 370 | 373 | 370 | 373 | 13,000 |
| 2008/09/19 | 370 | 370 | 370 | 370 | 6,000 |
| 2008/09/18 | 369 | 370 | 369 | 370 | 3,000 |
| 2008/09/17 | 365 | 370 | 360 | 370 | 12,000 |
| 2008/09/11 | 370 | 370 | 370 | 370 | 2,000 |
| 2008/09/08 | 361 | 370 | 360 | 370 | 20,000 |
| 2008/09/04 | 365 | 365 | 365 | 365 | 2,000 |
| 2008/09/03 | 365 | 365 | 365 | 365 | 1,000 |
| 2008/09/02 | 365 | 365 | 365 | 365 | 1,000 |
| 2008/09/01 | 361 | 365 | 361 | 365 | 3,000 |
| 2008/08/29 | 365 | 365 | 365 | 365 | 1,000 |
| 2008/08/28 | 361 | 365 | 361 | 365 | 5,000 |
| 2008/08/26 | 360 | 365 | 360 | 365 | 7,000 |
| 2008/08/22 | 365 | 365 | 356 | 365 | 18,000 |
| 2008/08/21 | 365 | 365 | 360 | 365 | 16,000 |
| 2008/08/20 | 365 | 370 | 365 | 370 | 5,000 |
| 2008/08/13 | 369 | 370 | 369 | 370 | 2,000 |
| 2008/08/12 | 369 | 370 | 369 | 370 | 10,000 |
| 2008/08/11 | 370 | 370 | 366 | 370 | 9,000 |
| 2008/08/08 | 370 | 375 | 366 | 375 | 4,000 |
| 2008/08/07 | 378 | 378 | 370 | 375 | 7,000 |
| 2008/08/06 | 370 | 378 | 370 | 378 | 6,000 |
| 2008/08/05 | 375 | 380 | 375 | 380 | 5,000 |
| 2008/08/04 | 375 | 375 | 370 | 375 | 9,000 |
| 2008/08/01 | 375 | 380 | 370 | 380 | 9,000 |
| 2008/07/31 | 375 | 380 | 375 | 380 | 5,000 |
| 2008/07/30 | 380 | 380 | 380 | 380 | 9,000 |
| 2008/07/28 | 380 | 380 | 380 | 380 | 5,000 |
| 2008/07/25 | 369 | 380 | 369 | 380 | 19,000 |
| 2008/07/24 | 379 | 381 | 373 | 381 | 11,000 |
| 2008/07/23 | 385 | 385 | 385 | 385 | 4,000 |
| 2008/07/22 | 367 | 385 | 367 | 385 | 27,000 |
| 2008/07/18 | 368 | 372 | 364 | 364 | 8,000 |
| 2008/07/17 | 370 | 373 | 366 | 373 | 10,000 |
| 2008/07/16 | 377 | 377 | 370 | 375 | 21,000 |
| 2008/07/15 | 376 | 376 | 376 | 376 | 2,000 |
| 2008/07/11 | 370 | 375 | 370 | 375 | 5,000 |
| 2008/07/10 | 372 | 375 | 372 | 375 | 9,000 |
| 2008/07/08 | 373 | 377 | 373 | 377 | 3,000 |
| 2008/07/07 | 378 | 378 | 378 | 378 | 1,000 |
| 2008/07/04 | 373 | 378 | 373 | 378 | 4,000 |
| 2008/07/03 | 378 | 378 | 378 | 378 | 1,000 |
| 2008/07/01 | 373 | 378 | 373 | 378 | 4,000 |
| 2008/06/30 | 373 | 378 | 373 | 378 | 2,000 |
| 2008/06/27 | 375 | 378 | 375 | 378 | 3,000 |
| 2008/06/26 | 371 | 378 | 371 | 378 | 7,000 |
| 2008/06/25 | 370 | 378 | 365 | 378 | 8,000 |
| 2008/06/23 | 378 | 378 | 378 | 378 | 3,000 |
| 2008/06/20 | 377 | 380 | 370 | 378 | 20,000 |
| 2008/06/18 | 378 | 378 | 368 | 378 | 5,000 |
| 2008/06/17 | 378 | 378 | 370 | 378 | 10,000 |
| 2008/06/16 | 363 | 378 | 363 | 378 | 11,000 |
| 2008/06/13 | 371 | 378 | 371 | 378 | 10,000 |
| 2008/06/12 | 369 | 371 | 369 | 371 | 11,000 |
| 2008/06/11 | 367 | 369 | 367 | 369 | 5,000 |
| 2008/06/10 | 365 | 366 | 365 | 365 | 17,000 |
| 2008/06/09 | 365 | 365 | 365 | 365 | 5,000 |
| 2008/06/06 | 365 | 365 | 365 | 365 | 3,000 |
| 2008/06/05 | 365 | 365 | 365 | 365 | 1,000 |
| 2008/06/03 | 364 | 365 | 364 | 365 | 2,000 |
| 2008/05/30 | 365 | 365 | 365 | 365 | 7,000 |
| 2008/05/29 | 360 | 365 | 358 | 365 | 7,000 |
| 2008/05/28 | 365 | 365 | 365 | 365 | 1,000 |
| 2008/05/27 | 365 | 365 | 365 | 365 | 4,000 |
| 2008/05/26 | 365 | 365 | 365 | 365 | 17,000 |
| 2008/05/23 | 365 | 365 | 365 | 365 | 2,000 |
| 2008/05/22 | 360 | 365 | 360 | 365 | 25,000 |
| 2008/05/21 | 360 | 360 | 357 | 360 | 6,000 |
| 2008/05/20 | 360 | 360 | 357 | 360 | 8,000 |
| 2008/05/19 | 356 | 360 | 356 | 360 | 5,000 |
| 2008/05/16 | 360 | 360 | 360 | 360 | 2,000 |
| 2008/05/14 | 360 | 360 | 355 | 360 | 5,000 |
| 2008/05/13 | 360 | 360 | 360 | 360 | 5,000 |
| 2008/05/12 | 360 | 360 | 360 | 360 | 3,000 |
| 2008/05/09 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/05/08 | 359 | 360 | 359 | 360 | 3,000 |
| 2008/05/07 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/05/02 | 360 | 360 | 360 | 360 | 2,000 |
| 2008/04/30 | 360 | 360 | 360 | 360 | 14,000 |
| 2008/04/28 | 360 | 360 | 360 | 360 | 2,000 |
| 2008/04/25 | 360 | 360 | 360 | 360 | 2,000 |
| 2008/04/24 | 360 | 360 | 360 | 360 | 6,000 |
| 2008/04/23 | 360 | 360 | 360 | 360 | 3,000 |
| 2008/04/22 | 360 | 360 | 360 | 360 | 13,000 |
| 2008/04/21 | 360 | 360 | 360 | 360 | 3,000 |
| 2008/04/18 | 360 | 360 | 360 | 360 | 3,000 |
| 2008/04/17 | 358 | 360 | 358 | 360 | 7,000 |
| 2008/04/16 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/04/14 | 360 | 360 | 360 | 360 | 4,000 |
| 2008/04/11 | 355 | 360 | 355 | 360 | 16,000 |
| 2008/04/10 | 360 | 360 | 360 | 360 | 10,000 |
| 2008/04/09 | 360 | 360 | 360 | 360 | 3,000 |
| 2008/04/07 | 355 | 360 | 355 | 360 | 4,000 |
| 2008/04/04 | 355 | 360 | 355 | 360 | 6,000 |
| 2008/04/02 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/04/01 | 355 | 369 | 355 | 369 | 8,000 |
| 2008/03/31 | 370 | 370 | 370 | 370 | 10,000 |
| 2008/03/28 | 365 | 370 | 365 | 370 | 3,000 |
| 2008/03/27 | 365 | 365 | 365 | 365 | 2,000 |
| 2008/03/26 | 365 | 365 | 365 | 365 | 3,000 |
| 2008/03/25 | 365 | 365 | 365 | 365 | 5,000 |
| 2008/03/24 | 365 | 365 | 365 | 365 | 3,000 |
| 2008/03/21 | 365 | 365 | 365 | 365 | 17,000 |
| 2008/03/19 | 349 | 365 | 349 | 365 | 11,000 |
| 2008/03/18 | 365 | 365 | 365 | 365 | 4,000 |
| 2008/03/17 | 361 | 365 | 361 | 365 | 5,000 |
| 2008/03/14 | 361 | 361 | 361 | 361 | 1,000 |
| 2008/03/13 | 361 | 361 | 361 | 361 | 2,000 |
| 2008/03/12 | 343 | 355 | 343 | 355 | 8,000 |
| 2008/03/07 | 355 | 355 | 355 | 355 | 10,000 |
| 2008/03/06 | 350 | 355 | 350 | 355 | 8,000 |
| 2008/03/04 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/02/29 | 355 | 355 | 355 | 355 | 1,000 |
| 2008/02/27 | 350 | 355 | 350 | 355 | 10,000 |
| 2008/02/26 | 340 | 350 | 340 | 350 | 15,000 |
| 2008/02/22 | 350 | 350 | 350 | 350 | 15,000 |
| 2008/02/21 | 340 | 350 | 340 | 350 | 6,000 |
| 2008/02/20 | 344 | 349 | 335 | 349 | 6,000 |
| 2008/02/19 | 350 | 350 | 350 | 350 | 3,000 |
| 2008/02/18 | 350 | 350 | 350 | 350 | 2,000 |
| 2008/02/15 | 350 | 350 | 350 | 350 | 8,000 |
| 2008/02/14 | 348 | 350 | 348 | 350 | 4,000 |
| 2008/02/08 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/02/07 | 349 | 359 | 349 | 359 | 9,000 |
| 2008/02/06 | 336 | 344 | 336 | 344 | 7,000 |
| 2008/02/05 | 335 | 339 | 335 | 339 | 7,000 |
| 2008/02/04 | 330 | 339 | 330 | 339 | 13,000 |
| 2008/02/01 | 341 | 341 | 330 | 330 | 9,000 |
| 2008/01/30 | 350 | 350 | 350 | 350 | 2,000 |
| 2008/01/29 | 350 | 350 | 350 | 350 | 6,000 |
| 2008/01/25 | 350 | 350 | 350 | 350 | 5,000 |
| 2008/01/24 | 360 | 360 | 360 | 360 | 4,000 |
| 2008/01/23 | 360 | 360 | 359 | 359 | 4,000 |
| 2008/01/22 | 355 | 359 | 355 | 359 | 15,000 |
| 2008/01/21 | 355 | 355 | 355 | 355 | 2,000 |
| 2008/01/18 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/01/17 | 360 | 365 | 355 | 355 | 4,000 |
| 2008/01/16 | 360 | 360 | 360 | 360 | 5,000 |
| 2008/01/15 | 365 | 365 | 365 | 365 | 1,000 |
| 2008/01/11 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/01/10 | 369 | 370 | 369 | 369 | 11,000 |
| 2008/01/04 | 370 | 370 | 370 | 370 | 1,000 |