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 |
---|---|---|---|---|---|
2019/12/30 | 1,100 | 1,100 | 1,090 | 1,090 | 1,700 |
2019/12/27 | 1,085 | 1,099 | 1,085 | 1,095 | 1,200 |
2019/12/26 | 1,085 | 1,090 | 1,085 | 1,090 | 1,400 |
2019/12/25 | 1,080 | 1,090 | 1,080 | 1,090 | 1,700 |
2019/12/24 | 1,085 | 1,085 | 1,075 | 1,075 | 2,200 |
2019/12/23 | 1,100 | 1,100 | 1,085 | 1,085 | 7,200 |
2019/12/20 | 1,108 | 1,108 | 1,082 | 1,099 | 8,700 |
2019/12/19 | 1,096 | 1,110 | 1,089 | 1,110 | 2,900 |
2019/12/18 | 1,091 | 1,091 | 1,089 | 1,089 | 300 |
2019/12/17 | 1,095 | 1,095 | 1,095 | 1,095 | 200 |
2019/12/16 | 1,095 | 1,095 | 1,090 | 1,090 | 600 |
2019/12/13 | 1,085 | 1,086 | 1,085 | 1,086 | 300 |
2019/12/12 | 1,085 | 1,085 | 1,085 | 1,085 | 2,900 |
2019/12/11 | 1,078 | 1,094 | 1,077 | 1,078 | 1,200 |
2019/12/10 | 1,099 | 1,099 | 1,073 | 1,076 | 15,400 |
2019/12/09 | 1,089 | 1,099 | 1,088 | 1,099 | 1,700 |
2019/12/06 | 1,124 | 1,124 | 1,099 | 1,099 | 2,000 |
2019/12/04 | 1,122 | 1,122 | 1,122 | 1,122 | 200 |
2019/12/02 | 1,150 | 1,150 | 1,140 | 1,140 | 400 |
2019/11/29 | 1,108 | 1,123 | 1,108 | 1,123 | 2,500 |
2019/11/28 | 1,110 | 1,110 | 1,107 | 1,108 | 2,100 |
2019/11/27 | 1,107 | 1,110 | 1,106 | 1,110 | 2,100 |
2019/11/26 | 1,102 | 1,107 | 1,102 | 1,107 | 200 |
2019/11/25 | 1,110 | 1,110 | 1,100 | 1,100 | 1,400 |
2019/11/22 | 1,126 | 1,126 | 1,104 | 1,107 | 6,100 |
2019/11/21 | 1,125 | 1,126 | 1,101 | 1,126 | 700 |
2019/11/20 | 1,115 | 1,125 | 1,115 | 1,125 | 1,000 |
2019/11/18 | 1,110 | 1,110 | 1,102 | 1,102 | 400 |
2019/11/15 | 1,110 | 1,115 | 1,110 | 1,115 | 400 |
2019/11/12 | 1,117 | 1,117 | 1,117 | 1,117 | 300 |
2019/11/11 | 1,100 | 1,110 | 1,099 | 1,110 | 700 |
2019/11/08 | 1,086 | 1,090 | 1,086 | 1,090 | 800 |
2019/11/07 | 1,100 | 1,100 | 1,070 | 1,086 | 2,600 |
2019/11/06 | 1,094 | 1,110 | 1,090 | 1,090 | 1,700 |
2019/11/05 | 1,089 | 1,094 | 1,087 | 1,090 | 1,900 |
2019/11/01 | 1,090 | 1,095 | 1,089 | 1,089 | 400 |
2019/10/31 | 1,094 | 1,095 | 1,085 | 1,094 | 2,400 |
2019/10/30 | 1,120 | 1,120 | 1,093 | 1,093 | 200 |
2019/10/29 | 1,100 | 1,100 | 1,100 | 1,100 | 300 |
2019/10/28 | 1,116 | 1,116 | 1,100 | 1,100 | 300 |
2019/10/25 | 1,110 | 1,115 | 1,096 | 1,115 | 600 |
2019/10/24 | 1,102 | 1,115 | 1,100 | 1,110 | 2,500 |
2019/10/23 | 1,110 | 1,120 | 1,110 | 1,120 | 2,100 |
2019/10/21 | 1,136 | 1,136 | 1,105 | 1,105 | 4,900 |
2019/10/18 | 1,120 | 1,136 | 1,120 | 1,136 | 1,000 |
2019/10/17 | 1,110 | 1,128 | 1,110 | 1,128 | 300 |
2019/10/16 | 1,110 | 1,120 | 1,100 | 1,100 | 4,700 |
2019/10/15 | 1,117 | 1,117 | 1,110 | 1,110 | 400 |
2019/10/11 | 1,138 | 1,138 | 1,115 | 1,115 | 300 |
2019/10/09 | 1,123 | 1,123 | 1,123 | 1,123 | 200 |
2019/10/08 | 1,130 | 1,130 | 1,123 | 1,123 | 500 |
2019/10/02 | 1,151 | 1,151 | 1,143 | 1,143 | 200 |
2019/10/01 | 1,160 | 1,160 | 1,160 | 1,160 | 500 |
2019/09/30 | 1,160 | 1,170 | 1,159 | 1,170 | 800 |
2019/09/27 | 1,100 | 1,160 | 1,100 | 1,160 | 2,500 |
2019/09/26 | 1,100 | 1,125 | 1,100 | 1,117 | 500 |
2019/09/25 | 1,108 | 1,110 | 1,102 | 1,104 | 2,000 |
2019/09/24 | 1,120 | 1,120 | 1,108 | 1,108 | 1,000 |
2019/09/20 | 1,122 | 1,122 | 1,120 | 1,120 | 8,900 |
2019/09/19 | 1,121 | 1,122 | 1,121 | 1,122 | 400 |
2019/09/18 | 1,120 | 1,124 | 1,120 | 1,124 | 500 |
2019/09/17 | 1,120 | 1,120 | 1,108 | 1,120 | 1,100 |
2019/09/13 | 1,121 | 1,126 | 1,121 | 1,126 | 1,200 |
2019/09/12 | 1,121 | 1,121 | 1,121 | 1,121 | 100 |
2019/09/11 | 1,150 | 1,150 | 1,140 | 1,140 | 500 |
2019/09/10 | 1,117 | 1,130 | 1,117 | 1,130 | 1,300 |
2019/09/09 | 1,116 | 1,119 | 1,107 | 1,119 | 3,700 |
2019/09/06 | 1,120 | 1,120 | 1,110 | 1,110 | 700 |
2019/09/05 | 1,123 | 1,123 | 1,123 | 1,123 | 100 |
2019/09/04 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
2019/09/03 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
2019/09/02 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
2019/08/30 | 1,135 | 1,135 | 1,135 | 1,135 | 200 |
2019/08/29 | 1,120 | 1,128 | 1,120 | 1,120 | 2,700 |
2019/08/26 | 1,122 | 1,122 | 1,120 | 1,120 | 1,100 |
2019/08/23 | 1,153 | 1,153 | 1,138 | 1,138 | 1,500 |
2019/08/22 | 1,180 | 1,180 | 1,140 | 1,141 | 5,800 |
2019/08/21 | 1,195 | 1,195 | 1,180 | 1,180 | 200 |
2019/08/20 | 1,235 | 1,235 | 1,205 | 1,205 | 1,200 |
2019/08/19 | 1,170 | 1,170 | 1,153 | 1,153 | 200 |
2019/08/16 | 1,172 | 1,175 | 1,172 | 1,175 | 400 |
2019/08/14 | 1,145 | 1,145 | 1,145 | 1,145 | 200 |
2019/08/08 | 1,153 | 1,153 | 1,145 | 1,145 | 1,500 |
2019/08/06 | 1,156 | 1,156 | 1,153 | 1,153 | 500 |
2019/08/05 | 1,157 | 1,157 | 1,157 | 1,157 | 100 |
2019/08/02 | 1,160 | 1,160 | 1,159 | 1,159 | 300 |
2019/08/01 | 1,157 | 1,159 | 1,157 | 1,158 | 800 |
2019/07/31 | 1,159 | 1,179 | 1,156 | 1,156 | 1,500 |
2019/07/30 | 1,158 | 1,158 | 1,158 | 1,158 | 200 |
2019/07/29 | 1,170 | 1,170 | 1,156 | 1,165 | 1,500 |
2019/07/26 | 1,175 | 1,175 | 1,175 | 1,175 | 100 |
2019/07/25 | 1,173 | 1,176 | 1,170 | 1,176 | 800 |
2019/07/23 | 1,204 | 1,224 | 1,204 | 1,224 | 800 |
2019/07/22 | 1,164 | 1,250 | 1,164 | 1,175 | 30,300 |
2019/07/19 | 1,153 | 1,163 | 1,140 | 1,163 | 4,900 |
2019/07/18 | 1,181 | 1,181 | 1,181 | 1,181 | 100 |
2019/07/17 | 1,267 | 1,319 | 1,209 | 1,209 | 4,000 |
2019/07/16 | 1,177 | 1,177 | 1,177 | 1,177 | 400 |
2019/07/12 | 1,177 | 1,177 | 1,177 | 1,177 | 100 |
2019/07/11 | 1,170 | 1,171 | 1,152 | 1,152 | 1,200 |
2019/07/10 | 1,151 | 1,160 | 1,151 | 1,151 | 1,200 |
2019/07/08 | 1,160 | 1,160 | 1,160 | 1,160 | 3,300 |
2019/07/04 | 1,176 | 1,176 | 1,176 | 1,176 | 300 |
2019/07/03 | 1,176 | 1,176 | 1,146 | 1,146 | 200 |
2019/07/02 | 1,148 | 1,148 | 1,148 | 1,148 | 100 |
2019/07/01 | 1,140 | 1,178 | 1,140 | 1,178 | 2,500 |
2019/06/28 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
2019/06/27 | 1,180 | 1,180 | 1,180 | 1,180 | 300 |
2019/06/26 | 1,180 | 1,180 | 1,180 | 1,180 | 200 |
2019/06/24 | 1,210 | 1,210 | 1,180 | 1,180 | 900 |
2019/06/21 | 1,180 | 1,180 | 1,180 | 1,180 | 4,400 |
2019/06/20 | 1,172 | 1,180 | 1,172 | 1,180 | 200 |
2019/06/19 | 1,172 | 1,172 | 1,172 | 1,172 | 100 |
2019/06/18 | 1,170 | 1,170 | 1,163 | 1,163 | 500 |
2019/06/17 | 1,180 | 1,180 | 1,170 | 1,170 | 600 |
2019/06/14 | 1,209 | 1,209 | 1,177 | 1,177 | 3,200 |
2019/06/10 | 1,210 | 1,210 | 1,210 | 1,210 | 12,300 |
2019/06/07 | 1,210 | 1,210 | 1,210 | 1,210 | 200 |
2019/06/06 | 1,190 | 1,200 | 1,165 | 1,200 | 3,000 |
2019/06/05 | 1,191 | 1,191 | 1,190 | 1,190 | 300 |
2019/06/03 | 1,160 | 1,180 | 1,160 | 1,180 | 2,500 |
2019/05/31 | 1,200 | 1,200 | 1,181 | 1,185 | 500 |
2019/05/30 | 1,210 | 1,210 | 1,208 | 1,208 | 300 |
2019/05/29 | 1,200 | 1,200 | 1,200 | 1,200 | 700 |
2019/05/28 | 1,208 | 1,208 | 1,208 | 1,208 | 600 |
2019/05/27 | 1,200 | 1,205 | 1,200 | 1,205 | 600 |
2019/05/24 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
2019/05/23 | 1,255 | 1,255 | 1,196 | 1,196 | 800 |
2019/05/22 | 1,200 | 1,220 | 1,185 | 1,195 | 5,200 |
2019/05/21 | 1,163 | 1,200 | 1,161 | 1,200 | 800 |
2019/05/20 | 1,200 | 1,200 | 1,174 | 1,190 | 1,600 |
2019/05/17 | 1,220 | 1,220 | 1,192 | 1,200 | 400 |
2019/05/16 | 1,220 | 1,220 | 1,203 | 1,203 | 600 |
2019/05/15 | 1,200 | 1,220 | 1,200 | 1,220 | 1,300 |
2019/05/14 | 1,240 | 1,240 | 1,200 | 1,200 | 1,900 |
2019/05/13 | 1,270 | 1,270 | 1,270 | 1,270 | 900 |
2019/05/10 | 1,218 | 1,225 | 1,217 | 1,217 | 500 |
2019/05/09 | 1,238 | 1,238 | 1,225 | 1,225 | 200 |
2019/05/08 | 1,226 | 1,226 | 1,226 | 1,226 | 3,500 |
2019/05/07 | 1,229 | 1,259 | 1,229 | 1,230 | 1,100 |
2019/04/26 | 1,257 | 1,257 | 1,226 | 1,226 | 1,400 |
2019/04/25 | 1,259 | 1,259 | 1,257 | 1,257 | 300 |
2019/04/24 | 1,259 | 1,259 | 1,259 | 1,259 | 300 |
2019/04/23 | 1,260 | 1,260 | 1,259 | 1,259 | 900 |
2019/04/22 | 1,277 | 1,281 | 1,260 | 1,260 | 5,400 |
2019/04/19 | 1,281 | 1,281 | 1,277 | 1,277 | 500 |
2019/04/18 | 1,270 | 1,270 | 1,270 | 1,270 | 200 |
2019/04/16 | 1,300 | 1,300 | 1,259 | 1,259 | 300 |
2019/04/15 | 1,300 | 1,300 | 1,275 | 1,275 | 200 |
2019/04/12 | 1,300 | 1,300 | 1,242 | 1,272 | 1,400 |
2019/04/11 | 1,302 | 1,302 | 1,301 | 1,301 | 400 |
2019/04/10 | 1,307 | 1,307 | 1,307 | 1,307 | 100 |
2019/04/09 | 1,329 | 1,329 | 1,307 | 1,307 | 400 |
2019/04/08 | 1,321 | 1,321 | 1,308 | 1,308 | 400 |
2019/04/05 | 1,320 | 1,332 | 1,320 | 1,332 | 900 |
2019/04/04 | 1,329 | 1,329 | 1,320 | 1,321 | 400 |
2019/04/02 | 1,330 | 1,330 | 1,321 | 1,321 | 300 |
2019/04/01 | 1,321 | 1,321 | 1,320 | 1,320 | 300 |
2019/03/29 | 1,321 | 1,321 | 1,321 | 1,321 | 300 |
2019/03/28 | 1,322 | 1,322 | 1,321 | 1,321 | 200 |
2019/03/27 | 1,338 | 1,339 | 1,323 | 1,330 | 2,000 |
2019/03/26 | 1,389 | 1,418 | 1,365 | 1,418 | 500 |
2019/03/25 | 1,400 | 1,420 | 1,359 | 1,359 | 3,100 |
2019/03/22 | 1,353 | 1,380 | 1,342 | 1,370 | 4,200 |
2019/03/20 | 1,353 | 1,353 | 1,341 | 1,353 | 300 |
2019/03/19 | 1,351 | 1,355 | 1,340 | 1,342 | 1,800 |
2019/03/18 | 1,342 | 1,342 | 1,342 | 1,342 | 200 |
2019/03/15 | 1,341 | 1,341 | 1,341 | 1,341 | 1,500 |
2019/03/14 | 1,379 | 1,379 | 1,379 | 1,379 | 1,200 |
2019/03/13 | 1,340 | 1,380 | 1,340 | 1,380 | 1,300 |
2019/03/12 | 1,323 | 1,340 | 1,321 | 1,340 | 1,000 |
2019/03/11 | 1,350 | 1,350 | 1,324 | 1,324 | 1,000 |
2019/03/08 | 1,365 | 1,365 | 1,335 | 1,336 | 300 |
2019/03/07 | 1,335 | 1,335 | 1,335 | 1,335 | 900 |
2019/03/06 | 1,370 | 1,370 | 1,351 | 1,351 | 200 |
2019/03/05 | 1,372 | 1,372 | 1,370 | 1,370 | 800 |
2019/03/04 | 1,350 | 1,350 | 1,333 | 1,333 | 500 |
2019/02/28 | 1,363 | 1,363 | 1,323 | 1,323 | 1,100 |
2019/02/27 | 1,350 | 1,350 | 1,334 | 1,334 | 300 |
2019/02/26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,100 |
2019/02/25 | 1,353 | 1,353 | 1,353 | 1,353 | 800 |
2019/02/22 | 1,353 | 1,353 | 1,331 | 1,350 | 5,200 |
2019/02/21 | 1,360 | 1,366 | 1,353 | 1,353 | 3,000 |
2019/02/20 | 1,375 | 1,375 | 1,366 | 1,366 | 200 |
2019/02/19 | 1,365 | 1,365 | 1,365 | 1,365 | 1,100 |
2019/02/18 | 1,385 | 1,385 | 1,355 | 1,385 | 400 |
2019/02/15 | 1,362 | 1,362 | 1,360 | 1,360 | 900 |
2019/02/14 | 1,360 | 1,399 | 1,360 | 1,399 | 1,200 |
2019/02/13 | 1,382 | 1,382 | 1,382 | 1,382 | 100 |
2019/02/12 | 1,387 | 1,388 | 1,358 | 1,358 | 400 |
2019/02/08 | 1,361 | 1,361 | 1,361 | 1,361 | 200 |
2019/02/07 | 1,361 | 1,361 | 1,361 | 1,361 | 200 |
2019/02/05 | 1,361 | 1,361 | 1,360 | 1,360 | 1,100 |
2019/02/04 | 1,375 | 1,400 | 1,362 | 1,400 | 1,700 |
2019/01/31 | 1,380 | 1,453 | 1,352 | 1,375 | 1,600 |
2019/01/30 | 1,360 | 1,380 | 1,350 | 1,380 | 300 |
2019/01/29 | 1,365 | 1,380 | 1,342 | 1,380 | 1,300 |
2019/01/28 | 1,350 | 1,360 | 1,342 | 1,360 | 2,300 |
2019/01/25 | 1,352 | 1,352 | 1,350 | 1,350 | 2,000 |
2019/01/24 | 1,354 | 1,354 | 1,352 | 1,352 | 1,600 |
2019/01/23 | 1,372 | 1,372 | 1,355 | 1,355 | 1,000 |
2019/01/22 | 1,352 | 1,376 | 1,352 | 1,373 | 5,200 |
2019/01/21 | 1,351 | 1,352 | 1,350 | 1,350 | 1,400 |
2019/01/18 | 1,387 | 1,387 | 1,351 | 1,380 | 400 |
2019/01/17 | 1,395 | 1,395 | 1,370 | 1,370 | 200 |
2019/01/09 | 1,346 | 1,430 | 1,346 | 1,430 | 1,200 |
2019/01/07 | 1,365 | 1,365 | 1,340 | 1,350 | 300 |
2019/01/04 | 1,346 | 1,346 | 1,345 | 1,345 | 400 |