8560 (株)宮崎太陽銀行 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
| 2005-12-29 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2005-12-28 | 460 | 460 | 457 | 460 | 14,000 | 4,600 |
| 2005-12-27 | 452 | 460 | 452 | 460 | 17,000 | 4,600 |
| 2005-12-26 | 457 | 457 | 457 | 457 | 6,000 | 4,570 |
| 2005-12-22 | 457 | 457 | 457 | 457 | 3,000 | 4,570 |
| 2005-12-21 | 450 | 457 | 450 | 457 | 41,000 | 4,570 |
| 2005-12-19 | 450 | 450 | 450 | 450 | 13,000 | 4,500 |
| 2005-12-14 | 454 | 454 | 454 | 454 | 1,000 | 4,540 |
| 2005-12-13 | 452 | 457 | 452 | 457 | 12,000 | 4,570 |
| 2005-12-12 | 451 | 459 | 451 | 459 | 14,000 | 4,590 |
| 2005-12-09 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 2005-12-06 | 455 | 459 | 455 | 459 | 4,000 | 4,590 |
| 2005-12-02 | 455 | 460 | 455 | 460 | 9,000 | 4,600 |
| 2005-12-01 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2005-11-30 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2005-11-29 | 458 | 460 | 458 | 460 | 2,000 | 4,600 |
| 2005-11-28 | 450 | 458 | 450 | 458 | 9,000 | 4,580 |
| 2005-11-24 | 451 | 460 | 451 | 460 | 2,000 | 4,600 |
| 2005-11-22 | 455 | 460 | 455 | 460 | 2,000 | 4,600 |
| 2005-11-21 | 450 | 458 | 450 | 458 | 20,000 | 4,580 |
| 2005-11-18 | 459 | 460 | 450 | 450 | 7,000 | 4,500 |
| 2005-11-17 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 2005-11-16 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2005-11-14 | 450 | 460 | 450 | 460 | 11,000 | 4,600 |
| 2005-11-11 | 450 | 460 | 450 | 460 | 2,000 | 4,600 |
| 2005-11-07 | 490 | 490 | 460 | 460 | 3,000 | 4,600 |
| 2005-11-04 | 458 | 460 | 457 | 460 | 6,000 | 4,600 |
| 2005-11-02 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 2005-11-01 | 453 | 455 | 453 | 455 | 5,000 | 4,550 |
| 2005-10-31 | 446 | 453 | 446 | 453 | 5,000 | 4,530 |
| 2005-10-27 | 450 | 453 | 450 | 453 | 6,000 | 4,530 |
| 2005-10-21 | 449 | 450 | 449 | 450 | 15,000 | 4,500 |
| 2005-10-19 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2005-10-17 | 450 | 453 | 450 | 453 | 20,000 | 4,530 |
| 2005-10-14 | 450 | 450 | 450 | 450 | 15,000 | 4,500 |
| 2005-10-11 | 450 | 454 | 450 | 454 | 3,000 | 4,540 |
| 2005-10-07 | 454 | 455 | 450 | 454 | 10,000 | 4,540 |
| 2005-10-05 | 455 | 455 | 450 | 455 | 13,000 | 4,550 |
| 2005-10-04 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 2005-09-30 | 450 | 455 | 450 | 455 | 10,000 | 4,550 |
| 2005-09-28 | 454 | 455 | 454 | 455 | 5,000 | 4,550 |
| 2005-09-27 | 450 | 454 | 450 | 454 | 2,000 | 4,540 |
| 2005-09-26 | 454 | 454 | 454 | 454 | 3,000 | 4,540 |
| 2005-09-21 | 454 | 454 | 454 | 454 | 7,000 | 4,540 |
| 2005-09-20 | 454 | 454 | 454 | 454 | 1,000 | 4,540 |
| 2005-09-16 | 450 | 453 | 450 | 453 | 4,000 | 4,530 |
| 2005-09-14 | 450 | 455 | 450 | 455 | 2,000 | 4,550 |
| 2005-09-13 | 455 | 455 | 455 | 455 | 9,000 | 4,550 |
| 2005-09-09 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 2005-09-08 | 450 | 454 | 450 | 454 | 16,000 | 4,540 |
| 2005-09-05 | 450 | 454 | 450 | 454 | 9,000 | 4,540 |
| 2005-09-02 | 454 | 454 | 454 | 454 | 15,000 | 4,540 |
| 2005-08-31 | 454 | 455 | 454 | 455 | 4,000 | 4,550 |
| 2005-08-30 | 455 | 455 | 450 | 455 | 5,000 | 4,550 |
| 2005-08-29 | 455 | 455 | 455 | 455 | 4,000 | 4,550 |
| 2005-08-25 | 450 | 455 | 450 | 455 | 16,000 | 4,550 |
| 2005-08-24 | 456 | 456 | 451 | 455 | 8,000 | 4,550 |
| 2005-08-23 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 2005-08-19 | 451 | 451 | 451 | 451 | 7,000 | 4,510 |
| 2005-08-18 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 2005-08-17 | 450 | 452 | 450 | 452 | 3,000 | 4,520 |
| 2005-08-16 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2005-08-11 | 445 | 450 | 445 | 450 | 19,000 | 4,500 |
| 2005-08-10 | 446 | 452 | 445 | 452 | 21,000 | 4,520 |
| 2005-08-09 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2005-08-08 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 2005-08-04 | 445 | 452 | 445 | 452 | 5,000 | 4,520 |
| 2005-08-03 | 450 | 452 | 450 | 452 | 3,000 | 4,520 |
| 2005-08-02 | 450 | 452 | 450 | 452 | 15,000 | 4,520 |
| 2005-08-01 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 2005-07-29 | 450 | 450 | 450 | 450 | 8,000 | 4,500 |
| 2005-07-28 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 2005-07-27 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 2005-07-25 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2005-07-21 | 449 | 450 | 449 | 450 | 15,000 | 4,500 |
| 2005-07-19 | 445 | 449 | 445 | 449 | 3,000 | 4,490 |
| 2005-07-15 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2005-07-14 | 449 | 450 | 445 | 450 | 21,000 | 4,500 |
| 2005-07-12 | 449 | 450 | 449 | 450 | 25,000 | 4,500 |
| 2005-07-08 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2005-07-07 | 450 | 450 | 450 | 450 | 8,000 | 4,500 |
| 2005-07-06 | 445 | 449 | 445 | 449 | 12,000 | 4,490 |
| 2005-07-05 | 448 | 450 | 448 | 450 | 5,000 | 4,500 |
| 2005-07-04 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2005-06-30 | 448 | 450 | 444 | 450 | 23,000 | 4,500 |
| 2005-06-29 | 448 | 448 | 448 | 448 | 3,000 | 4,480 |
| 2005-06-28 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 2005-06-27 | 449 | 450 | 445 | 450 | 14,000 | 4,500 |
| 2005-06-24 | 445 | 449 | 445 | 449 | 11,000 | 4,490 |
| 2005-06-21 | 449 | 449 | 445 | 449 | 23,000 | 4,490 |
| 2005-06-17 | 448 | 450 | 448 | 450 | 12,000 | 4,500 |
| 2005-06-08 | 450 | 450 | 450 | 450 | 21,000 | 4,500 |
| 2005-06-01 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 2005-05-31 | 445 | 449 | 445 | 449 | 4,000 | 4,490 |
| 2005-05-26 | 445 | 450 | 445 | 450 | 11,000 | 4,500 |
| 2005-05-24 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2005-05-20 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 2005-05-18 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2005-05-13 | 445 | 450 | 445 | 450 | 3,000 | 4,500 |
| 2005-05-12 | 448 | 449 | 445 | 449 | 17,000 | 4,490 |
| 2005-05-06 | 445 | 449 | 445 | 449 | 10,000 | 4,490 |
| 2005-05-02 | 445 | 445 | 445 | 445 | 8,000 | 4,450 |
| 2005-04-26 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 2005-04-25 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2005-04-21 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 2005-04-20 | 449 | 450 | 449 | 450 | 3,000 | 4,500 |
| 2005-04-18 | 445 | 449 | 445 | 449 | 8,000 | 4,490 |
| 2005-04-14 | 449 | 450 | 445 | 450 | 25,000 | 4,500 |
| 2005-04-12 | 449 | 450 | 449 | 450 | 2,000 | 4,500 |
| 2005-04-08 | 448 | 450 | 448 | 450 | 11,000 | 4,500 |
| 2005-04-06 | 448 | 450 | 448 | 450 | 16,000 | 4,500 |
| 2005-04-05 | 445 | 449 | 445 | 449 | 24,000 | 4,490 |
| 2005-04-04 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2005-04-01 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2005-03-30 | 450 | 450 | 450 | 450 | 8,000 | 4,500 |
| 2005-03-29 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2005-03-25 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2005-03-24 | 449 | 450 | 449 | 450 | 11,000 | 4,500 |
| 2005-03-23 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2005-03-22 | 449 | 450 | 449 | 450 | 2,000 | 4,500 |
| 2005-03-18 | 450 | 450 | 450 | 450 | 9,000 | 4,500 |
| 2005-03-16 | 450 | 450 | 450 | 450 | 9,000 | 4,500 |
| 2005-03-15 | 450 | 450 | 445 | 450 | 23,000 | 4,500 |
| 2005-03-14 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2005-03-10 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 2005-03-09 | 449 | 449 | 449 | 449 | 5,000 | 4,490 |
| 2005-03-08 | 450 | 450 | 441 | 449 | 5,000 | 4,490 |
| 2005-03-07 | 440 | 450 | 440 | 450 | 14,000 | 4,500 |
| 2005-03-04 | 448 | 450 | 448 | 450 | 19,000 | 4,500 |
| 2005-03-03 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2005-03-01 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2005-02-28 | 445 | 450 | 445 | 450 | 16,000 | 4,500 |
| 2005-02-25 | 446 | 450 | 445 | 450 | 16,000 | 4,500 |
| 2005-02-22 | 450 | 450 | 445 | 450 | 11,000 | 4,500 |
| 2005-02-21 | 449 | 449 | 449 | 449 | 6,000 | 4,490 |
| 2005-02-18 | 449 | 450 | 449 | 450 | 5,000 | 4,500 |
| 2005-02-16 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 2005-02-15 | 449 | 450 | 445 | 450 | 10,000 | 4,500 |
| 2005-02-14 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2005-02-10 | 449 | 450 | 445 | 445 | 12,000 | 4,450 |
| 2005-02-09 | 445 | 450 | 445 | 445 | 15,000 | 4,450 |
| 2005-02-04 | 450 | 450 | 450 | 450 | 14,000 | 4,500 |
| 2005-02-01 | 449 | 450 | 449 | 450 | 9,000 | 4,500 |
| 2005-01-28 | 450 | 450 | 445 | 450 | 9,000 | 4,500 |
| 2005-01-27 | 448 | 450 | 448 | 450 | 7,000 | 4,500 |
| 2005-01-24 | 445 | 450 | 445 | 450 | 12,000 | 4,500 |
| 2005-01-21 | 440 | 449 | 440 | 449 | 14,000 | 4,490 |
| 2005-01-20 | 445 | 448 | 445 | 448 | 5,000 | 4,480 |
| 2005-01-19 | 448 | 448 | 445 | 448 | 16,000 | 4,480 |
| 2005-01-17 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2005-01-12 | 450 | 450 | 450 | 450 | 13,000 | 4,500 |
| 2005-01-11 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2005-01-07 | 445 | 450 | 445 | 450 | 7,000 | 4,500 |
| 2005-01-06 | 450 | 450 | 445 | 445 | 2,000 | 4,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
