8560 (株)宮崎太陽銀行 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,498 | 1,498 | 1,498 | 1,498 | 300 | 1,498 |
| 2024-05-01 | 1,465 | 1,475 | 1,465 | 1,475 | 200 | 1,475 |
| 2024-04-30 | 1,450 | 1,483 | 1,450 | 1,475 | 800 | 1,475 |
| 2024-04-26 | 1,452 | 1,452 | 1,452 | 1,452 | 100 | 1,452 |
| 2024-04-25 | 1,474 | 1,493 | 1,467 | 1,467 | 2,500 | 1,467 |
| 2024-04-24 | 1,444 | 1,444 | 1,444 | 1,444 | 100 | 1,444 |
| 2024-04-23 | 1,420 | 1,443 | 1,420 | 1,443 | 800 | 1,443 |
| 2024-04-22 | 1,446 | 1,450 | 1,402 | 1,404 | 2,500 | 1,404 |
| 2024-04-19 | 1,448 | 1,448 | 1,420 | 1,423 | 3,500 | 1,423 |
| 2024-04-18 | 1,478 | 1,478 | 1,478 | 1,478 | 1,500 | 1,478 |
| 2024-04-17 | 1,486 | 1,486 | 1,452 | 1,452 | 300 | 1,452 |
| 2024-04-16 | 1,464 | 1,479 | 1,461 | 1,461 | 1,700 | 1,461 |
| 2024-04-15 | 1,448 | 1,478 | 1,448 | 1,478 | 300 | 1,478 |
| 2024-04-12 | 1,464 | 1,478 | 1,450 | 1,478 | 1,800 | 1,478 |
| 2024-04-11 | 1,434 | 1,434 | 1,434 | 1,434 | 200 | 1,434 |
| 2024-04-10 | 1,435 | 1,441 | 1,430 | 1,434 | 900 | 1,434 |
| 2024-04-09 | 1,469 | 1,469 | 1,434 | 1,434 | 1,700 | 1,434 |
| 2024-04-08 | 1,520 | 1,520 | 1,469 | 1,469 | 1,100 | 1,469 |
| 2024-04-05 | 1,517 | 1,517 | 1,517 | 1,517 | 300 | 1,517 |
| 2024-04-04 | 1,535 | 1,535 | 1,515 | 1,515 | 200 | 1,515 |
| 2024-04-03 | 1,510 | 1,517 | 1,480 | 1,510 | 1,200 | 1,510 |
| 2024-04-02 | 1,550 | 1,550 | 1,550 | 1,550 | 600 | 1,550 |
| 2024-04-01 | 1,505 | 1,519 | 1,505 | 1,505 | 2,400 | 1,505 |
| 2024-03-29 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 1,500 |
| 2024-03-28 | 1,481 | 1,520 | 1,481 | 1,496 | 700 | 1,496 |
| 2024-03-27 | 1,500 | 1,523 | 1,500 | 1,523 | 2,500 | 1,523 |
| 2024-03-26 | 1,500 | 1,500 | 1,492 | 1,500 | 300 | 1,500 |
| 2024-03-25 | 1,528 | 1,530 | 1,515 | 1,520 | 1,100 | 1,520 |
| 2024-03-22 | 1,503 | 1,526 | 1,501 | 1,526 | 1,200 | 1,526 |
| 2024-03-21 | 1,518 | 1,518 | 1,503 | 1,503 | 1,500 | 1,503 |
| 2024-03-19 | 1,460 | 1,550 | 1,458 | 1,480 | 3,300 | 1,480 |
| 2024-03-18 | 1,460 | 1,460 | 1,441 | 1,460 | 3,000 | 1,460 |
| 2024-03-15 | 1,431 | 1,500 | 1,431 | 1,460 | 3,200 | 1,460 |
| 2024-03-14 | 1,475 | 1,475 | 1,419 | 1,429 | 3,500 | 1,429 |
| 2024-03-13 | 1,415 | 1,415 | 1,415 | 1,415 | 1,200 | 1,415 |
| 2024-03-12 | 1,412 | 1,412 | 1,391 | 1,406 | 2,100 | 1,406 |
| 2024-03-11 | 1,387 | 1,454 | 1,380 | 1,429 | 1,900 | 1,429 |
| 2024-03-08 | 1,410 | 1,420 | 1,365 | 1,420 | 3,500 | 1,420 |
| 2024-03-07 | 1,375 | 1,403 | 1,375 | 1,403 | 2,600 | 1,403 |
| 2024-03-06 | 1,369 | 1,373 | 1,365 | 1,373 | 1,800 | 1,373 |
| 2024-03-05 | 1,343 | 1,350 | 1,340 | 1,340 | 3,400 | 1,340 |
| 2024-03-04 | 1,374 | 1,375 | 1,335 | 1,365 | 4,500 | 1,365 |
| 2024-03-01 | 1,329 | 1,367 | 1,320 | 1,367 | 4,700 | 1,367 |
| 2024-02-29 | 1,298 | 1,316 | 1,298 | 1,316 | 1,300 | 1,316 |
| 2024-02-28 | 1,276 | 1,301 | 1,275 | 1,301 | 6,200 | 1,301 |
| 2024-02-27 | 1,267 | 1,281 | 1,267 | 1,275 | 1,400 | 1,275 |
| 2024-02-26 | 1,251 | 1,263 | 1,242 | 1,262 | 1,700 | 1,262 |
| 2024-02-22 | 1,265 | 1,265 | 1,250 | 1,250 | 3,500 | 1,250 |
| 2024-02-21 | 1,272 | 1,273 | 1,245 | 1,245 | 4,700 | 1,245 |
| 2024-02-20 | 1,255 | 1,256 | 1,248 | 1,253 | 4,500 | 1,253 |
| 2024-02-19 | 1,238 | 1,245 | 1,230 | 1,245 | 5,400 | 1,245 |
| 2024-02-16 | 1,234 | 1,255 | 1,234 | 1,247 | 2,400 | 1,247 |
| 2024-02-15 | 1,247 | 1,254 | 1,241 | 1,241 | 2,200 | 1,241 |
| 2024-02-14 | 1,262 | 1,262 | 1,258 | 1,258 | 2,200 | 1,258 |
| 2024-02-13 | 1,262 | 1,263 | 1,262 | 1,263 | 600 | 1,263 |
| 2024-02-09 | 1,256 | 1,262 | 1,250 | 1,262 | 3,800 | 1,262 |
| 2024-02-08 | 1,286 | 1,286 | 1,272 | 1,272 | 500 | 1,272 |
| 2024-02-07 | 1,279 | 1,281 | 1,256 | 1,281 | 2,000 | 1,281 |
| 2024-02-06 | 1,260 | 1,272 | 1,255 | 1,272 | 2,000 | 1,272 |
| 2024-02-05 | 1,273 | 1,286 | 1,273 | 1,283 | 3,100 | 1,283 |
| 2024-02-02 | 1,260 | 1,275 | 1,260 | 1,273 | 5,200 | 1,273 |
| 2024-02-01 | 1,300 | 1,300 | 1,299 | 1,300 | 2,800 | 1,300 |
| 2024-01-31 | 1,300 | 1,308 | 1,300 | 1,300 | 1,300 | 1,300 |
| 2024-01-30 | 1,299 | 1,300 | 1,274 | 1,300 | 3,400 | 1,300 |
| 2024-01-29 | 1,299 | 1,299 | 1,294 | 1,299 | 900 | 1,299 |
| 2024-01-26 | 1,288 | 1,293 | 1,275 | 1,287 | 2,700 | 1,287 |
| 2024-01-25 | 1,278 | 1,288 | 1,275 | 1,288 | 4,700 | 1,288 |
| 2024-01-24 | 1,252 | 1,277 | 1,250 | 1,277 | 1,900 | 1,277 |
| 2024-01-23 | 1,248 | 1,268 | 1,246 | 1,268 | 1,400 | 1,268 |
| 2024-01-22 | 1,268 | 1,270 | 1,245 | 1,245 | 11,700 | 1,245 |
| 2024-01-19 | 1,255 | 1,261 | 1,254 | 1,261 | 2,200 | 1,261 |
| 2024-01-18 | 1,260 | 1,265 | 1,256 | 1,260 | 1,600 | 1,260 |
| 2024-01-17 | 1,250 | 1,255 | 1,250 | 1,255 | 3,600 | 1,255 |
| 2024-01-16 | 1,252 | 1,252 | 1,250 | 1,250 | 300 | 1,250 |
| 2024-01-15 | 1,252 | 1,254 | 1,240 | 1,250 | 1,800 | 1,250 |
| 2024-01-12 | 1,251 | 1,251 | 1,244 | 1,250 | 600 | 1,250 |
| 2024-01-11 | 1,247 | 1,252 | 1,246 | 1,246 | 3,900 | 1,246 |
| 2024-01-10 | 1,244 | 1,244 | 1,243 | 1,243 | 400 | 1,243 |
| 2024-01-09 | 1,239 | 1,239 | 1,238 | 1,239 | 600 | 1,239 |
| 2024-01-05 | 1,227 | 1,239 | 1,227 | 1,239 | 1,100 | 1,239 |
| 2024-01-04 | 1,236 | 1,236 | 1,201 | 1,227 | 2,100 | 1,227 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
