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 |
---|---|---|---|---|---|
2015/12/30 | 159 | 164 | 159 | 164 | 18,000 |
2015/12/29 | 159 | 160 | 158 | 159 | 11,000 |
2015/12/28 | 160 | 161 | 158 | 160 | 7,000 |
2015/12/25 | 160 | 161 | 159 | 159 | 16,000 |
2015/12/24 | 163 | 163 | 158 | 158 | 30,000 |
2015/12/22 | 160 | 160 | 159 | 159 | 45,000 |
2015/12/21 | 158 | 161 | 158 | 160 | 10,000 |
2015/12/18 | 160 | 160 | 158 | 158 | 28,000 |
2015/12/17 | 162 | 162 | 160 | 160 | 19,000 |
2015/12/16 | 160 | 162 | 160 | 162 | 8,000 |
2015/12/15 | 162 | 162 | 160 | 160 | 26,000 |
2015/12/14 | 162 | 162 | 160 | 160 | 21,000 |
2015/12/11 | 159 | 160 | 159 | 160 | 4,000 |
2015/12/10 | 158 | 159 | 158 | 159 | 93,000 |
2015/12/09 | 157 | 158 | 157 | 158 | 20,000 |
2015/12/07 | 161 | 162 | 159 | 159 | 37,000 |
2015/12/04 | 159 | 159 | 158 | 158 | 5,000 |
2015/12/03 | 159 | 159 | 156 | 157 | 17,000 |
2015/12/02 | 156 | 158 | 156 | 157 | 15,000 |
2015/12/01 | 156 | 158 | 156 | 156 | 24,000 |
2015/11/30 | 156 | 157 | 156 | 157 | 16,000 |
2015/11/27 | 156 | 156 | 156 | 156 | 4,000 |
2015/11/26 | 155 | 156 | 155 | 156 | 8,000 |
2015/11/25 | 156 | 156 | 155 | 155 | 30,000 |
2015/11/24 | 156 | 157 | 155 | 157 | 57,000 |
2015/11/20 | 158 | 158 | 156 | 156 | 98,000 |
2015/11/19 | 158 | 159 | 158 | 158 | 31,000 |
2015/11/18 | 157 | 158 | 157 | 158 | 17,000 |
2015/11/17 | 157 | 158 | 157 | 157 | 11,000 |
2015/11/16 | 157 | 158 | 157 | 157 | 17,000 |
2015/11/13 | 157 | 157 | 157 | 157 | 8,000 |
2015/11/12 | 158 | 158 | 157 | 157 | 24,000 |
2015/11/11 | 159 | 159 | 158 | 158 | 10,000 |
2015/11/10 | 158 | 158 | 157 | 157 | 21,000 |
2015/11/09 | 159 | 159 | 158 | 158 | 4,000 |
2015/11/06 | 157 | 159 | 157 | 157 | 15,000 |
2015/11/05 | 157 | 158 | 155 | 158 | 38,000 |
2015/11/04 | 160 | 160 | 157 | 158 | 37,000 |
2015/11/02 | 159 | 159 | 159 | 159 | 12,000 |
2015/10/30 | 157 | 159 | 157 | 159 | 6,000 |
2015/10/29 | 159 | 160 | 158 | 159 | 27,000 |
2015/10/28 | 159 | 160 | 159 | 159 | 13,000 |
2015/10/27 | 160 | 160 | 159 | 159 | 8,000 |
2015/10/26 | 160 | 161 | 160 | 160 | 3,000 |
2015/10/23 | 163 | 163 | 160 | 160 | 21,000 |
2015/10/22 | 161 | 162 | 161 | 161 | 37,000 |
2015/10/21 | 159 | 161 | 159 | 161 | 7,000 |
2015/10/20 | 160 | 160 | 160 | 160 | 2,000 |
2015/10/19 | 160 | 160 | 160 | 160 | 1,000 |
2015/10/16 | 161 | 161 | 160 | 160 | 7,000 |
2015/10/15 | 160 | 160 | 160 | 160 | 1,000 |
2015/10/14 | 160 | 160 | 160 | 160 | 8,000 |
2015/10/13 | 160 | 160 | 160 | 160 | 2,000 |
2015/10/09 | 159 | 160 | 159 | 160 | 15,000 |
2015/10/08 | 161 | 161 | 161 | 161 | 1,000 |
2015/10/07 | 160 | 160 | 160 | 160 | 14,000 |
2015/10/06 | 160 | 161 | 160 | 161 | 2,000 |
2015/10/05 | 161 | 161 | 161 | 161 | 7,000 |
2015/10/02 | 163 | 163 | 163 | 163 | 10,000 |
2015/10/01 | 163 | 163 | 160 | 160 | 8,000 |
2015/09/30 | 163 | 163 | 163 | 163 | 1,000 |
2015/09/29 | 159 | 163 | 159 | 163 | 12,000 |
2015/09/28 | 160 | 160 | 160 | 160 | 7,000 |
2015/09/25 | 165 | 167 | 162 | 162 | 22,000 |
2015/09/24 | 165 | 168 | 163 | 166 | 41,000 |
2015/09/18 | 167 | 167 | 166 | 166 | 64,000 |
2015/09/16 | 167 | 167 | 167 | 167 | 5,000 |
2015/09/15 | 166 | 166 | 161 | 161 | 45,000 |
2015/09/14 | 160 | 160 | 160 | 160 | 19,000 |
2015/09/11 | 161 | 161 | 161 | 161 | 7,000 |
2015/09/10 | 162 | 162 | 162 | 162 | 15,000 |
2015/09/09 | 168 | 168 | 163 | 163 | 63,000 |
2015/09/07 | 161 | 161 | 161 | 161 | 8,000 |
2015/09/04 | 161 | 161 | 161 | 161 | 10,000 |
2015/09/03 | 162 | 164 | 162 | 164 | 2,000 |
2015/09/02 | 165 | 165 | 165 | 165 | 7,000 |
2015/09/01 | 165 | 168 | 161 | 167 | 48,000 |
2015/08/31 | 161 | 166 | 161 | 164 | 35,000 |
2015/08/28 | 157 | 161 | 157 | 159 | 10,000 |
2015/08/27 | 159 | 160 | 157 | 160 | 18,000 |
2015/08/26 | 162 | 166 | 152 | 166 | 110,000 |
2015/08/25 | 161 | 162 | 156 | 162 | 18,000 |
2015/08/24 | 163 | 163 | 156 | 162 | 55,000 |
2015/08/21 | 164 | 164 | 160 | 162 | 97,000 |
2015/08/20 | 164 | 164 | 164 | 164 | 1,000 |
2015/08/19 | 163 | 164 | 163 | 163 | 8,000 |
2015/08/18 | 164 | 164 | 164 | 164 | 6,000 |
2015/08/17 | 166 | 166 | 165 | 165 | 2,000 |
2015/08/14 | 164 | 164 | 164 | 164 | 1,000 |
2015/08/13 | 164 | 165 | 163 | 163 | 15,000 |
2015/08/12 | 164 | 164 | 163 | 163 | 6,000 |
2015/08/11 | 164 | 165 | 164 | 164 | 10,000 |
2015/08/10 | 164 | 164 | 163 | 163 | 5,000 |
2015/08/07 | 164 | 166 | 163 | 163 | 36,000 |
2015/08/06 | 164 | 164 | 163 | 163 | 32,000 |
2015/08/05 | 163 | 164 | 163 | 163 | 12,000 |
2015/08/04 | 164 | 170 | 163 | 163 | 163,000 |
2015/08/03 | 165 | 165 | 164 | 164 | 8,000 |
2015/07/31 | 164 | 164 | 164 | 164 | 13,000 |
2015/07/30 | 165 | 165 | 164 | 164 | 5,000 |
2015/07/29 | 165 | 166 | 164 | 165 | 19,000 |
2015/07/28 | 166 | 166 | 165 | 166 | 6,000 |
2015/07/27 | 166 | 166 | 166 | 166 | 20,000 |
2015/07/24 | 166 | 166 | 165 | 165 | 7,000 |
2015/07/23 | 167 | 167 | 165 | 165 | 7,000 |
2015/07/22 | 166 | 167 | 164 | 164 | 258,000 |
2015/07/21 | 168 | 168 | 166 | 166 | 33,000 |
2015/07/17 | 166 | 169 | 166 | 166 | 20,000 |
2015/07/16 | 167 | 168 | 166 | 166 | 21,000 |
2015/07/15 | 167 | 168 | 167 | 167 | 8,000 |
2015/07/14 | 167 | 167 | 166 | 167 | 21,000 |
2015/07/13 | 167 | 167 | 167 | 167 | 1,000 |
2015/07/10 | 166 | 167 | 165 | 166 | 44,000 |
2015/07/09 | 167 | 167 | 166 | 166 | 30,000 |
2015/07/08 | 167 | 169 | 167 | 167 | 27,000 |
2015/07/07 | 167 | 167 | 167 | 167 | 7,000 |
2015/07/06 | 167 | 168 | 167 | 167 | 7,000 |
2015/07/03 | 168 | 168 | 167 | 167 | 27,000 |
2015/07/02 | 168 | 168 | 167 | 168 | 9,000 |
2015/07/01 | 167 | 168 | 167 | 168 | 18,000 |
2015/06/30 | 168 | 168 | 168 | 168 | 17,000 |
2015/06/29 | 168 | 168 | 168 | 168 | 1,000 |
2015/06/26 | 168 | 168 | 168 | 168 | 14,000 |
2015/06/25 | 168 | 168 | 167 | 167 | 13,000 |
2015/06/24 | 168 | 168 | 167 | 167 | 18,000 |
2015/06/23 | 167 | 168 | 167 | 167 | 35,000 |
2015/06/22 | 168 | 169 | 167 | 167 | 65,000 |
2015/06/19 | 167 | 168 | 167 | 168 | 7,000 |
2015/06/18 | 167 | 168 | 167 | 167 | 8,000 |
2015/06/17 | 168 | 168 | 168 | 168 | 1,000 |
2015/06/16 | 167 | 167 | 167 | 167 | 9,000 |
2015/06/15 | 168 | 168 | 167 | 167 | 6,000 |
2015/06/12 | 167 | 167 | 167 | 167 | 3,000 |
2015/06/11 | 167 | 167 | 167 | 167 | 12,000 |
2015/06/10 | 167 | 167 | 167 | 167 | 88,000 |
2015/06/09 | 167 | 167 | 167 | 167 | 8,000 |
2015/06/08 | 168 | 168 | 167 | 167 | 36,000 |
2015/06/05 | 167 | 170 | 167 | 168 | 27,000 |
2015/06/04 | 168 | 168 | 167 | 167 | 21,000 |
2015/06/03 | 168 | 168 | 167 | 167 | 23,000 |
2015/06/02 | 167 | 167 | 167 | 167 | 3,000 |
2015/06/01 | 168 | 168 | 166 | 167 | 47,000 |
2015/05/29 | 168 | 168 | 167 | 167 | 23,000 |
2015/05/28 | 168 | 169 | 168 | 168 | 7,000 |
2015/05/27 | 168 | 168 | 168 | 168 | 11,000 |
2015/05/26 | 169 | 169 | 168 | 168 | 5,000 |
2015/05/25 | 169 | 169 | 168 | 168 | 15,000 |
2015/05/22 | 168 | 168 | 167 | 167 | 61,000 |
2015/05/21 | 168 | 168 | 168 | 168 | 17,000 |
2015/05/20 | 169 | 169 | 168 | 168 | 12,000 |
2015/05/19 | 170 | 170 | 167 | 168 | 26,000 |
2015/05/18 | 170 | 170 | 170 | 170 | 17,000 |
2015/05/15 | 167 | 170 | 167 | 170 | 32,000 |
2015/05/14 | 169 | 169 | 167 | 167 | 5,000 |
2015/05/13 | 169 | 169 | 167 | 169 | 8,000 |
2015/05/12 | 168 | 168 | 168 | 168 | 10,000 |
2015/05/11 | 169 | 169 | 168 | 168 | 4,000 |
2015/05/08 | 168 | 168 | 168 | 168 | 14,000 |
2015/05/07 | 171 | 171 | 169 | 169 | 14,000 |
2015/05/01 | 171 | 171 | 171 | 171 | 20,000 |
2015/04/30 | 168 | 172 | 168 | 172 | 21,000 |
2015/04/28 | 170 | 170 | 169 | 169 | 5,000 |
2015/04/27 | 170 | 170 | 170 | 170 | 1,000 |
2015/04/24 | 171 | 171 | 171 | 171 | 2,000 |
2015/04/23 | 171 | 171 | 171 | 171 | 6,000 |
2015/04/22 | 168 | 171 | 168 | 171 | 59,000 |
2015/04/21 | 168 | 168 | 168 | 168 | 7,000 |
2015/04/20 | 170 | 170 | 169 | 170 | 14,000 |
2015/04/17 | 169 | 169 | 169 | 169 | 1,000 |
2015/04/16 | 169 | 169 | 169 | 169 | 2,000 |
2015/04/14 | 170 | 170 | 170 | 170 | 4,000 |
2015/04/13 | 170 | 170 | 169 | 169 | 6,000 |
2015/04/10 | 171 | 171 | 171 | 171 | 6,000 |
2015/04/09 | 170 | 172 | 169 | 172 | 15,000 |
2015/04/08 | 170 | 173 | 170 | 173 | 22,000 |
2015/04/06 | 170 | 170 | 170 | 170 | 1,000 |
2015/04/03 | 169 | 169 | 169 | 169 | 1,000 |
2015/04/02 | 171 | 171 | 170 | 170 | 3,000 |
2015/04/01 | 169 | 169 | 169 | 169 | 2,000 |
2015/03/30 | 170 | 171 | 169 | 169 | 29,000 |
2015/03/27 | 170 | 170 | 170 | 170 | 24,000 |
2015/03/26 | 172 | 173 | 172 | 173 | 11,000 |
2015/03/25 | 173 | 173 | 172 | 172 | 41,000 |
2015/03/24 | 173 | 177 | 172 | 177 | 33,000 |
2015/03/23 | 173 | 173 | 173 | 173 | 11,000 |
2015/03/20 | 172 | 173 | 171 | 171 | 63,000 |
2015/03/19 | 173 | 173 | 172 | 172 | 10,000 |
2015/03/18 | 172 | 172 | 172 | 172 | 3,000 |
2015/03/17 | 172 | 172 | 171 | 171 | 17,000 |
2015/03/16 | 172 | 173 | 172 | 173 | 20,000 |
2015/03/13 | 171 | 172 | 170 | 172 | 17,000 |
2015/03/12 | 171 | 171 | 171 | 171 | 3,000 |
2015/03/11 | 170 | 170 | 170 | 170 | 34,000 |
2015/03/10 | 171 | 172 | 170 | 170 | 13,000 |
2015/03/09 | 172 | 173 | 171 | 173 | 19,000 |
2015/03/06 | 172 | 172 | 171 | 172 | 14,000 |
2015/03/05 | 170 | 172 | 170 | 172 | 15,000 |
2015/03/04 | 170 | 171 | 170 | 171 | 30,000 |
2015/03/03 | 171 | 171 | 168 | 169 | 74,000 |
2015/03/02 | 171 | 173 | 171 | 173 | 29,000 |
2015/02/27 | 171 | 171 | 171 | 171 | 15,000 |
2015/02/26 | 171 | 171 | 171 | 171 | 6,000 |
2015/02/25 | 171 | 171 | 171 | 171 | 19,000 |
2015/02/24 | 171 | 171 | 171 | 171 | 5,000 |
2015/02/23 | 171 | 171 | 171 | 171 | 10,000 |
2015/02/20 | 170 | 171 | 169 | 169 | 55,000 |
2015/02/19 | 171 | 171 | 169 | 169 | 25,000 |
2015/02/18 | 170 | 171 | 170 | 170 | 37,000 |
2015/02/17 | 170 | 173 | 170 | 170 | 15,000 |
2015/02/16 | 169 | 171 | 169 | 170 | 11,000 |
2015/02/13 | 169 | 169 | 169 | 169 | 2,000 |
2015/02/12 | 169 | 170 | 168 | 170 | 18,000 |
2015/02/10 | 169 | 170 | 169 | 170 | 11,000 |
2015/02/09 | 168 | 169 | 167 | 169 | 8,000 |
2015/02/06 | 168 | 169 | 168 | 169 | 4,000 |
2015/02/05 | 169 | 170 | 166 | 170 | 23,000 |
2015/02/04 | 169 | 169 | 169 | 169 | 10,000 |
2015/02/03 | 170 | 170 | 169 | 169 | 13,000 |
2015/02/02 | 169 | 169 | 169 | 169 | 1,000 |
2015/01/29 | 170 | 170 | 169 | 169 | 9,000 |
2015/01/28 | 170 | 171 | 170 | 170 | 13,000 |
2015/01/26 | 170 | 170 | 170 | 170 | 24,000 |
2015/01/23 | 171 | 171 | 170 | 170 | 13,000 |
2015/01/22 | 171 | 171 | 171 | 171 | 31,000 |
2015/01/20 | 170 | 171 | 170 | 171 | 9,000 |
2015/01/19 | 170 | 170 | 170 | 170 | 1,000 |
2015/01/16 | 170 | 172 | 170 | 172 | 3,000 |
2015/01/14 | 174 | 174 | 170 | 170 | 22,000 |
2015/01/13 | 172 | 172 | 172 | 172 | 1,000 |
2015/01/09 | 172 | 172 | 171 | 172 | 15,000 |
2015/01/06 | 175 | 175 | 175 | 175 | 3,000 |
2015/01/05 | 174 | 176 | 174 | 176 | 22,000 |