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 |
---|---|---|---|---|---|
2014/12/30 | 172 | 172 | 172 | 172 | 9,000 |
2014/12/25 | 175 | 175 | 171 | 171 | 2,000 |
2014/12/24 | 174 | 174 | 173 | 173 | 6,000 |
2014/12/22 | 173 | 173 | 170 | 170 | 35,000 |
2014/12/19 | 173 | 173 | 173 | 173 | 1,000 |
2014/12/18 | 171 | 171 | 170 | 170 | 3,000 |
2014/12/17 | 172 | 174 | 170 | 170 | 18,000 |
2014/12/16 | 170 | 170 | 170 | 170 | 12,000 |
2014/12/15 | 173 | 173 | 171 | 171 | 7,000 |
2014/12/11 | 170 | 173 | 170 | 173 | 4,000 |
2014/12/10 | 172 | 173 | 170 | 170 | 125,000 |
2014/12/09 | 175 | 175 | 172 | 172 | 28,000 |
2014/12/08 | 175 | 175 | 175 | 175 | 1,000 |
2014/12/05 | 173 | 175 | 173 | 175 | 26,000 |
2014/12/03 | 172 | 175 | 172 | 175 | 40,000 |
2014/12/01 | 172 | 173 | 172 | 173 | 9,000 |
2014/11/28 | 174 | 174 | 172 | 172 | 6,000 |
2014/11/26 | 172 | 172 | 171 | 172 | 13,000 |
2014/11/25 | 172 | 172 | 172 | 172 | 13,000 |
2014/11/21 | 173 | 173 | 173 | 173 | 29,000 |
2014/11/20 | 172 | 174 | 172 | 174 | 10,000 |
2014/11/19 | 174 | 174 | 174 | 174 | 1,000 |
2014/11/18 | 172 | 173 | 172 | 173 | 4,000 |
2014/11/17 | 173 | 174 | 171 | 171 | 18,000 |
2014/11/14 | 174 | 174 | 174 | 174 | 10,000 |
2014/11/13 | 174 | 174 | 173 | 174 | 6,000 |
2014/11/12 | 181 | 181 | 173 | 179 | 7,000 |
2014/11/11 | 171 | 180 | 171 | 180 | 26,000 |
2014/11/10 | 172 | 172 | 172 | 172 | 7,000 |
2014/11/07 | 170 | 171 | 167 | 170 | 13,000 |
2014/11/06 | 168 | 168 | 167 | 167 | 2,000 |
2014/11/05 | 167 | 167 | 167 | 167 | 7,000 |
2014/11/04 | 171 | 171 | 167 | 167 | 11,000 |
2014/10/31 | 170 | 171 | 170 | 171 | 3,000 |
2014/10/30 | 169 | 169 | 169 | 169 | 1,000 |
2014/10/24 | 167 | 167 | 167 | 167 | 3,000 |
2014/10/23 | 172 | 172 | 168 | 168 | 9,000 |
2014/10/22 | 170 | 172 | 167 | 167 | 40,000 |
2014/10/21 | 170 | 170 | 170 | 170 | 1,000 |
2014/10/17 | 170 | 170 | 170 | 170 | 6,000 |
2014/10/16 | 171 | 171 | 170 | 170 | 15,000 |
2014/10/15 | 174 | 174 | 171 | 171 | 2,000 |
2014/10/14 | 170 | 170 | 170 | 170 | 2,000 |
2014/10/10 | 171 | 171 | 170 | 170 | 3,000 |
2014/10/07 | 170 | 175 | 170 | 171 | 13,000 |
2014/09/30 | 174 | 174 | 170 | 170 | 2,000 |
2014/09/29 | 174 | 174 | 174 | 174 | 3,000 |
2014/09/26 | 170 | 174 | 170 | 174 | 3,000 |
2014/09/24 | 176 | 176 | 173 | 175 | 23,000 |
2014/09/22 | 167 | 171 | 167 | 171 | 36,000 |
2014/09/19 | 168 | 169 | 167 | 167 | 10,000 |
2014/09/18 | 168 | 168 | 168 | 168 | 6,000 |
2014/09/17 | 166 | 166 | 166 | 166 | 18,000 |
2014/09/12 | 168 | 168 | 165 | 165 | 23,000 |
2014/09/11 | 168 | 169 | 168 | 168 | 6,000 |
2014/09/10 | 168 | 168 | 167 | 167 | 9,000 |
2014/09/08 | 165 | 167 | 165 | 167 | 2,000 |
2014/09/05 | 165 | 165 | 165 | 165 | 10,000 |
2014/09/03 | 167 | 167 | 165 | 165 | 3,000 |
2014/09/02 | 167 | 168 | 167 | 167 | 3,000 |
2014/09/01 | 165 | 168 | 165 | 168 | 12,000 |
2014/08/29 | 165 | 165 | 165 | 165 | 2,000 |
2014/08/28 | 167 | 167 | 167 | 167 | 1,000 |
2014/08/27 | 165 | 165 | 165 | 165 | 10,000 |
2014/08/25 | 170 | 170 | 166 | 166 | 8,000 |
2014/08/22 | 165 | 170 | 165 | 165 | 34,000 |
2014/08/21 | 164 | 164 | 164 | 164 | 5,000 |
2014/08/20 | 168 | 168 | 168 | 168 | 10,000 |
2014/08/19 | 163 | 163 | 163 | 163 | 1,000 |
2014/08/18 | 165 | 166 | 162 | 165 | 19,000 |
2014/08/15 | 165 | 165 | 165 | 165 | 5,000 |
2014/08/14 | 170 | 170 | 170 | 170 | 10,000 |
2014/08/11 | 165 | 165 | 165 | 165 | 1,000 |
2014/08/08 | 170 | 170 | 168 | 168 | 12,000 |
2014/08/07 | 170 | 170 | 170 | 170 | 4,000 |
2014/08/05 | 167 | 167 | 167 | 167 | 3,000 |
2014/08/04 | 170 | 170 | 170 | 170 | 12,000 |
2014/08/01 | 170 | 170 | 170 | 170 | 5,000 |
2014/07/31 | 168 | 168 | 168 | 168 | 10,000 |
2014/07/29 | 170 | 170 | 170 | 170 | 5,000 |
2014/07/28 | 170 | 170 | 165 | 165 | 11,000 |
2014/07/24 | 166 | 166 | 165 | 165 | 9,000 |
2014/07/23 | 175 | 175 | 171 | 171 | 8,000 |
2014/07/22 | 160 | 172 | 160 | 171 | 134,000 |
2014/07/18 | 161 | 161 | 160 | 160 | 3,000 |
2014/07/17 | 162 | 162 | 160 | 160 | 6,000 |
2014/07/16 | 160 | 160 | 160 | 160 | 6,000 |
2014/07/15 | 161 | 161 | 161 | 161 | 2,000 |
2014/07/14 | 161 | 161 | 161 | 161 | 2,000 |
2014/07/10 | 162 | 162 | 162 | 162 | 3,000 |
2014/07/08 | 162 | 162 | 162 | 162 | 2,000 |
2014/07/07 | 164 | 164 | 163 | 163 | 2,000 |
2014/07/04 | 165 | 165 | 162 | 162 | 6,000 |
2014/07/03 | 165 | 165 | 161 | 161 | 9,000 |
2014/07/02 | 164 | 165 | 164 | 165 | 6,000 |
2014/07/01 | 163 | 164 | 163 | 164 | 5,000 |
2014/06/30 | 162 | 162 | 161 | 162 | 12,000 |
2014/06/26 | 162 | 162 | 162 | 162 | 1,000 |
2014/06/24 | 163 | 163 | 161 | 163 | 6,000 |
2014/06/23 | 164 | 164 | 162 | 162 | 6,000 |
2014/06/20 | 160 | 163 | 159 | 159 | 44,000 |
2014/06/19 | 160 | 160 | 160 | 160 | 8,000 |
2014/06/18 | 161 | 161 | 161 | 161 | 4,000 |
2014/06/17 | 159 | 159 | 159 | 159 | 5,000 |
2014/06/16 | 161 | 161 | 161 | 161 | 2,000 |
2014/06/12 | 164 | 164 | 164 | 164 | 1,000 |
2014/06/10 | 161 | 163 | 161 | 163 | 100,000 |
2014/06/09 | 161 | 161 | 161 | 161 | 1,000 |
2014/06/06 | 160 | 160 | 160 | 160 | 1,000 |
2014/06/03 | 159 | 160 | 159 | 159 | 11,000 |
2014/06/02 | 160 | 160 | 160 | 160 | 2,000 |
2014/05/30 | 160 | 163 | 160 | 163 | 7,000 |
2014/05/29 | 158 | 159 | 157 | 157 | 7,000 |
2014/05/28 | 156 | 156 | 156 | 156 | 2,000 |
2014/05/27 | 157 | 157 | 156 | 156 | 9,000 |
2014/05/26 | 160 | 160 | 157 | 157 | 7,000 |
2014/05/23 | 158 | 158 | 158 | 158 | 5,000 |
2014/05/22 | 162 | 162 | 155 | 157 | 66,000 |
2014/05/21 | 162 | 163 | 161 | 162 | 6,000 |
2014/05/20 | 162 | 162 | 162 | 162 | 1,000 |
2014/05/15 | 166 | 166 | 166 | 166 | 10,000 |
2014/05/14 | 163 | 164 | 149 | 164 | 32,000 |
2014/05/13 | 168 | 168 | 166 | 166 | 6,000 |
2014/05/12 | 167 | 168 | 167 | 168 | 3,000 |
2014/05/09 | 169 | 169 | 168 | 168 | 3,000 |
2014/05/08 | 169 | 169 | 169 | 169 | 4,000 |
2014/05/07 | 171 | 171 | 168 | 171 | 7,000 |
2014/05/02 | 168 | 168 | 168 | 168 | 2,000 |
2014/05/01 | 168 | 168 | 168 | 168 | 3,000 |
2014/04/30 | 170 | 170 | 170 | 170 | 10,000 |
2014/04/28 | 168 | 168 | 168 | 168 | 2,000 |
2014/04/25 | 168 | 168 | 168 | 168 | 13,000 |
2014/04/24 | 170 | 170 | 170 | 170 | 1,000 |
2014/04/23 | 176 | 176 | 170 | 170 | 10,000 |
2014/04/22 | 170 | 172 | 170 | 172 | 30,000 |
2014/04/21 | 170 | 170 | 170 | 170 | 8,000 |
2014/04/18 | 170 | 172 | 170 | 170 | 13,000 |
2014/04/17 | 170 | 170 | 170 | 170 | 12,000 |
2014/04/16 | 170 | 170 | 169 | 169 | 6,000 |
2014/04/15 | 169 | 170 | 169 | 170 | 9,000 |
2014/04/14 | 168 | 168 | 168 | 168 | 2,000 |
2014/04/11 | 170 | 170 | 169 | 170 | 8,000 |
2014/04/10 | 174 | 174 | 174 | 174 | 3,000 |
2014/04/08 | 175 | 175 | 175 | 175 | 2,000 |
2014/04/07 | 175 | 175 | 175 | 175 | 2,000 |
2014/04/04 | 179 | 179 | 179 | 179 | 10,000 |
2014/04/03 | 179 | 179 | 179 | 179 | 16,000 |
2014/04/02 | 177 | 179 | 176 | 179 | 14,000 |
2014/04/01 | 174 | 176 | 174 | 176 | 2,000 |
2014/03/31 | 178 | 178 | 172 | 172 | 14,000 |
2014/03/28 | 176 | 176 | 175 | 176 | 7,000 |
2014/03/26 | 181 | 185 | 180 | 184 | 8,000 |
2014/03/25 | 182 | 192 | 181 | 181 | 10,000 |
2014/03/24 | 199 | 199 | 197 | 197 | 13,000 |
2014/03/20 | 181 | 190 | 181 | 189 | 41,000 |
2014/03/19 | 181 | 181 | 181 | 181 | 3,000 |
2014/03/18 | 179 | 182 | 174 | 182 | 22,000 |
2014/03/17 | 178 | 178 | 178 | 178 | 5,000 |
2014/03/14 | 180 | 180 | 172 | 173 | 16,000 |
2014/03/13 | 175 | 175 | 175 | 175 | 5,000 |
2014/03/12 | 174 | 175 | 174 | 175 | 6,000 |
2014/03/11 | 174 | 175 | 174 | 175 | 9,000 |
2014/03/10 | 172 | 174 | 172 | 174 | 16,000 |
2014/03/07 | 169 | 170 | 169 | 170 | 2,000 |
2014/03/06 | 167 | 167 | 167 | 167 | 1,000 |
2014/03/05 | 167 | 167 | 167 | 167 | 28,000 |
2014/03/04 | 173 | 175 | 167 | 167 | 27,000 |
2014/03/03 | 173 | 173 | 168 | 170 | 7,000 |
2014/02/28 | 172 | 173 | 172 | 173 | 4,000 |
2014/02/27 | 176 | 176 | 170 | 170 | 22,000 |
2014/02/26 | 180 | 180 | 178 | 178 | 4,000 |
2014/02/24 | 184 | 185 | 180 | 180 | 6,000 |
2014/02/21 | 176 | 179 | 176 | 179 | 31,000 |
2014/02/20 | 176 | 176 | 176 | 176 | 1,000 |
2014/02/18 | 177 | 177 | 177 | 177 | 1,000 |
2014/02/17 | 180 | 180 | 177 | 177 | 11,000 |
2014/02/14 | 179 | 179 | 176 | 176 | 4,000 |
2014/02/13 | 176 | 176 | 176 | 176 | 1,000 |
2014/02/12 | 179 | 179 | 174 | 176 | 5,000 |
2014/02/10 | 176 | 176 | 176 | 176 | 5,000 |
2014/02/07 | 177 | 178 | 173 | 177 | 20,000 |
2014/02/06 | 178 | 178 | 178 | 178 | 1,000 |
2014/02/05 | 179 | 179 | 173 | 176 | 5,000 |
2014/02/04 | 179 | 179 | 172 | 175 | 9,000 |
2014/02/03 | 175 | 179 | 172 | 179 | 11,000 |
2014/01/31 | 176 | 177 | 176 | 177 | 2,000 |
2014/01/29 | 178 | 179 | 178 | 179 | 4,000 |
2014/01/28 | 174 | 181 | 174 | 174 | 7,000 |
2014/01/27 | 177 | 178 | 174 | 174 | 11,000 |
2014/01/24 | 183 | 183 | 183 | 183 | 6,000 |
2014/01/23 | 188 | 188 | 188 | 188 | 4,000 |
2014/01/22 | 188 | 190 | 184 | 184 | 38,000 |
2014/01/21 | 196 | 196 | 185 | 188 | 29,000 |
2014/01/20 | 181 | 185 | 181 | 185 | 20,000 |
2014/01/17 | 177 | 185 | 177 | 180 | 8,000 |
2014/01/16 | 178 | 200 | 178 | 179 | 24,000 |
2014/01/15 | 178 | 178 | 178 | 178 | 1,000 |
2014/01/10 | 176 | 176 | 176 | 176 | 1,000 |
2014/01/09 | 175 | 175 | 175 | 175 | 5,000 |
2014/01/08 | 174 | 174 | 174 | 174 | 5,000 |
2014/01/07 | 173 | 174 | 173 | 174 | 6,000 |
2014/01/06 | 175 | 175 | 170 | 174 | 11,000 |