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 |
---|---|---|---|---|---|
2009/12/24 | 276 | 276 | 276 | 276 | 6,000 |
2009/12/22 | 278 | 280 | 276 | 277 | 21,000 |
2009/12/18 | 277 | 277 | 276 | 277 | 4,000 |
2009/12/17 | 279 | 279 | 277 | 279 | 8,000 |
2009/12/16 | 276 | 276 | 276 | 276 | 8,000 |
2009/12/11 | 290 | 290 | 290 | 290 | 6,000 |
2009/12/10 | 282 | 285 | 282 | 282 | 40,000 |
2009/12/08 | 267 | 274 | 267 | 274 | 4,000 |
2009/12/07 | 271 | 271 | 270 | 270 | 11,000 |
2009/12/04 | 271 | 271 | 271 | 271 | 5,000 |
2009/12/02 | 271 | 271 | 271 | 271 | 2,000 |
2009/11/30 | 278 | 278 | 272 | 272 | 4,000 |
2009/11/27 | 275 | 275 | 275 | 275 | 8,000 |
2009/11/25 | 270 | 275 | 270 | 275 | 12,000 |
2009/11/24 | 279 | 279 | 279 | 279 | 2,000 |
2009/11/20 | 270 | 280 | 270 | 280 | 15,000 |
2009/11/19 | 270 | 270 | 270 | 270 | 1,000 |
2009/11/18 | 270 | 270 | 270 | 270 | 4,000 |
2009/11/16 | 280 | 280 | 270 | 270 | 9,000 |
2009/11/12 | 273 | 280 | 273 | 280 | 8,000 |
2009/11/11 | 278 | 278 | 278 | 278 | 3,000 |
2009/11/10 | 275 | 275 | 275 | 275 | 3,000 |
2009/11/09 | 270 | 270 | 270 | 270 | 8,000 |
2009/11/04 | 280 | 280 | 280 | 280 | 2,000 |
2009/11/02 | 275 | 275 | 275 | 275 | 3,000 |
2009/10/29 | 270 | 270 | 270 | 270 | 2,000 |
2009/10/28 | 271 | 275 | 271 | 275 | 8,000 |
2009/10/27 | 272 | 272 | 272 | 272 | 1,000 |
2009/10/26 | 282 | 282 | 272 | 272 | 2,000 |
2009/10/23 | 280 | 280 | 275 | 275 | 4,000 |
2009/10/22 | 277 | 280 | 267 | 280 | 23,000 |
2009/10/21 | 275 | 277 | 275 | 277 | 3,000 |
2009/10/20 | 275 | 275 | 275 | 275 | 1,000 |
2009/10/16 | 270 | 275 | 270 | 274 | 20,000 |
2009/10/15 | 269 | 269 | 267 | 267 | 2,000 |
2009/10/13 | 270 | 270 | 266 | 266 | 2,000 |
2009/10/09 | 268 | 270 | 268 | 270 | 4,000 |
2009/10/08 | 270 | 270 | 264 | 264 | 8,000 |
2009/10/06 | 270 | 280 | 270 | 270 | 7,000 |
2009/10/05 | 274 | 274 | 274 | 274 | 1,000 |
2009/09/30 | 277 | 280 | 277 | 280 | 3,000 |
2009/09/29 | 280 | 280 | 280 | 280 | 5,000 |
2009/09/28 | 280 | 280 | 277 | 280 | 5,000 |
2009/09/25 | 280 | 285 | 280 | 285 | 7,000 |
2009/09/24 | 285 | 285 | 285 | 285 | 4,000 |
2009/09/18 | 295 | 295 | 280 | 290 | 19,000 |
2009/09/17 | 280 | 285 | 272 | 280 | 9,000 |
2009/09/16 | 280 | 280 | 280 | 280 | 1,000 |
2009/09/15 | 270 | 275 | 270 | 275 | 5,000 |
2009/09/14 | 275 | 275 | 275 | 275 | 1,000 |
2009/09/11 | 276 | 276 | 276 | 276 | 1,000 |
2009/09/10 | 280 | 280 | 280 | 280 | 1,000 |
2009/09/09 | 285 | 285 | 280 | 280 | 5,000 |
2009/09/08 | 281 | 281 | 281 | 281 | 1,000 |
2009/09/04 | 290 | 290 | 285 | 285 | 3,000 |
2009/09/03 | 285 | 290 | 285 | 290 | 10,000 |
2009/09/01 | 289 | 289 | 289 | 289 | 2,000 |
2009/08/31 | 285 | 289 | 280 | 289 | 6,000 |
2009/08/28 | 286 | 290 | 286 | 290 | 3,000 |
2009/08/27 | 295 | 295 | 290 | 290 | 3,000 |
2009/08/26 | 300 | 300 | 300 | 300 | 4,000 |
2009/08/25 | 300 | 304 | 300 | 300 | 8,000 |
2009/08/24 | 305 | 305 | 300 | 300 | 2,000 |
2009/08/21 | 296 | 303 | 296 | 303 | 14,000 |
2009/08/20 | 291 | 291 | 291 | 291 | 4,000 |
2009/08/19 | 305 | 305 | 296 | 296 | 9,000 |
2009/08/18 | 301 | 305 | 301 | 305 | 2,000 |
2009/08/17 | 305 | 308 | 301 | 303 | 9,000 |
2009/08/14 | 305 | 305 | 301 | 305 | 9,000 |
2009/08/10 | 315 | 315 | 315 | 315 | 1,000 |
2009/08/07 | 315 | 315 | 315 | 315 | 3,000 |
2009/08/04 | 320 | 320 | 315 | 315 | 3,000 |
2009/07/31 | 315 | 320 | 315 | 315 | 13,000 |
2009/07/30 | 310 | 310 | 310 | 310 | 3,000 |
2009/07/29 | 309 | 309 | 309 | 309 | 10,000 |
2009/07/28 | 305 | 305 | 305 | 305 | 1,000 |
2009/07/27 | 310 | 310 | 310 | 310 | 9,000 |
2009/07/23 | 308 | 308 | 308 | 308 | 2,000 |
2009/07/22 | 313 | 313 | 313 | 313 | 16,000 |
2009/07/14 | 310 | 310 | 310 | 310 | 2,000 |
2009/07/13 | 312 | 312 | 312 | 312 | 1,000 |
2009/07/09 | 315 | 315 | 307 | 307 | 10,000 |
2009/07/08 | 311 | 315 | 310 | 315 | 14,000 |
2009/07/03 | 315 | 318 | 315 | 318 | 4,000 |
2009/07/02 | 315 | 315 | 314 | 314 | 2,000 |
2009/06/30 | 320 | 320 | 315 | 315 | 5,000 |
2009/06/29 | 320 | 320 | 315 | 320 | 5,000 |
2009/06/26 | 315 | 320 | 315 | 320 | 7,000 |
2009/06/25 | 320 | 320 | 315 | 320 | 7,000 |
2009/06/24 | 320 | 321 | 320 | 321 | 3,000 |
2009/06/23 | 319 | 320 | 319 | 320 | 6,000 |
2009/06/22 | 320 | 320 | 320 | 320 | 15,000 |
2009/06/19 | 320 | 320 | 315 | 320 | 8,000 |
2009/06/15 | 325 | 327 | 325 | 327 | 2,000 |
2009/06/12 | 325 | 325 | 325 | 325 | 14,000 |
2009/06/11 | 322 | 323 | 322 | 323 | 17,000 |
2009/06/10 | 320 | 330 | 320 | 320 | 18,000 |
2009/06/08 | 313 | 320 | 313 | 320 | 5,000 |
2009/06/05 | 320 | 320 | 320 | 320 | 3,000 |
2009/06/04 | 320 | 320 | 320 | 320 | 4,000 |
2009/06/03 | 320 | 320 | 305 | 320 | 14,000 |
2009/06/02 | 310 | 320 | 310 | 320 | 10,000 |
2009/05/29 | 310 | 310 | 310 | 310 | 1,000 |
2009/05/28 | 291 | 310 | 291 | 310 | 11,000 |
2009/05/27 | 300 | 303 | 300 | 303 | 20,000 |
2009/05/25 | 303 | 303 | 303 | 303 | 18,000 |
2009/05/22 | 289 | 303 | 289 | 303 | 11,000 |
2009/05/21 | 288 | 288 | 288 | 288 | 1,000 |
2009/05/20 | 291 | 291 | 291 | 291 | 1,000 |
2009/05/18 | 291 | 291 | 286 | 291 | 5,000 |
2009/05/13 | 291 | 291 | 291 | 291 | 1,000 |
2009/05/12 | 287 | 290 | 287 | 290 | 2,000 |
2009/05/11 | 289 | 289 | 289 | 289 | 3,000 |
2009/05/08 | 290 | 290 | 290 | 290 | 1,000 |
2009/05/01 | 290 | 290 | 290 | 290 | 2,000 |
2009/04/28 | 289 | 289 | 289 | 289 | 2,000 |
2009/04/27 | 285 | 289 | 285 | 289 | 7,000 |
2009/04/23 | 290 | 290 | 285 | 290 | 9,000 |
2009/04/22 | 291 | 291 | 290 | 290 | 22,000 |
2009/04/21 | 291 | 291 | 291 | 291 | 1,000 |
2009/04/20 | 291 | 291 | 290 | 290 | 14,000 |
2009/04/17 | 291 | 291 | 291 | 291 | 1,000 |
2009/04/15 | 290 | 290 | 290 | 290 | 2,000 |
2009/04/13 | 286 | 289 | 286 | 289 | 6,000 |
2009/04/10 | 290 | 290 | 286 | 286 | 11,000 |
2009/04/09 | 289 | 290 | 286 | 286 | 11,000 |
2009/04/08 | 285 | 286 | 285 | 286 | 2,000 |
2009/04/07 | 295 | 295 | 285 | 290 | 22,000 |
2009/04/06 | 290 | 290 | 290 | 290 | 10,000 |
2009/04/03 | 289 | 290 | 289 | 290 | 10,000 |
2009/04/01 | 290 | 290 | 280 | 290 | 12,000 |
2009/03/31 | 275 | 290 | 275 | 290 | 12,000 |
2009/03/30 | 290 | 290 | 290 | 290 | 9,000 |
2009/03/27 | 290 | 290 | 290 | 290 | 11,000 |
2009/03/26 | 264 | 289 | 264 | 289 | 11,000 |
2009/03/25 | 270 | 279 | 270 | 279 | 6,000 |
2009/03/24 | 270 | 270 | 270 | 270 | 4,000 |
2009/03/23 | 280 | 280 | 280 | 280 | 1,000 |
2009/03/19 | 280 | 287 | 280 | 281 | 20,000 |
2009/03/18 | 285 | 285 | 280 | 280 | 2,000 |
2009/03/17 | 285 | 285 | 285 | 285 | 1,000 |
2009/03/16 | 287 | 287 | 280 | 287 | 12,000 |
2009/03/13 | 270 | 272 | 270 | 272 | 12,000 |
2009/03/12 | 270 | 275 | 270 | 275 | 2,000 |
2009/03/11 | 280 | 280 | 280 | 280 | 5,000 |
2009/03/10 | 288 | 288 | 283 | 283 | 6,000 |
2009/03/09 | 290 | 294 | 290 | 294 | 30,000 |
2009/03/06 | 294 | 294 | 294 | 294 | 12,000 |
2009/03/04 | 290 | 294 | 290 | 294 | 10,000 |
2009/03/03 | 292 | 294 | 292 | 294 | 10,000 |
2009/03/02 | 284 | 294 | 284 | 294 | 6,000 |
2009/02/25 | 299 | 299 | 298 | 298 | 5,000 |
2009/02/24 | 298 | 299 | 298 | 299 | 9,000 |
2009/02/23 | 298 | 299 | 298 | 299 | 10,000 |
2009/02/20 | 299 | 299 | 299 | 299 | 16,000 |
2009/02/18 | 298 | 299 | 298 | 299 | 10,000 |
2009/02/17 | 298 | 299 | 298 | 299 | 6,000 |
2009/02/10 | 299 | 300 | 295 | 300 | 10,000 |
2009/02/09 | 295 | 300 | 295 | 300 | 4,000 |
2009/02/03 | 310 | 310 | 297 | 305 | 20,000 |
2009/02/02 | 316 | 316 | 316 | 316 | 1,000 |
2009/01/30 | 320 | 320 | 320 | 320 | 14,000 |
2009/01/29 | 319 | 320 | 319 | 320 | 4,000 |
2009/01/26 | 322 | 323 | 320 | 320 | 7,000 |
2009/01/23 | 323 | 323 | 323 | 323 | 1,000 |
2009/01/22 | 319 | 323 | 319 | 323 | 18,000 |
2009/01/21 | 319 | 320 | 310 | 319 | 23,000 |
2009/01/20 | 324 | 324 | 318 | 320 | 6,000 |
2009/01/19 | 327 | 330 | 327 | 330 | 15,000 |
2009/01/16 | 333 | 333 | 327 | 327 | 14,000 |
2009/01/15 | 335 | 335 | 329 | 333 | 20,000 |
2009/01/14 | 338 | 338 | 330 | 335 | 25,000 |
2009/01/13 | 335 | 338 | 335 | 338 | 9,000 |
2009/01/09 | 338 | 338 | 334 | 338 | 3,000 |
2009/01/08 | 338 | 338 | 338 | 338 | 1,000 |
2009/01/07 | 337 | 343 | 337 | 338 | 18,000 |
2009/01/06 | 350 | 350 | 345 | 347 | 18,000 |