8560 (株)宮崎太陽銀行 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,227 | 1,227 | 1,208 | 1,220 | 3,700 | 1,220 |
| 2025-05-12 | 1,235 | 1,235 | 1,213 | 1,220 | 3,500 | 1,220 |
| 2025-05-09 | 1,240 | 1,240 | 1,212 | 1,234 | 2,700 | 1,234 |
| 2025-05-08 | 1,213 | 1,213 | 1,213 | 1,213 | 200 | 1,213 |
| 2025-05-07 | 1,200 | 1,211 | 1,200 | 1,211 | 400 | 1,211 |
| 2025-05-02 | 1,207 | 1,209 | 1,207 | 1,209 | 600 | 1,209 |
| 2025-05-01 | 1,215 | 1,215 | 1,206 | 1,206 | 200 | 1,206 |
| 2025-04-30 | 1,237 | 1,237 | 1,213 | 1,214 | 2,300 | 1,214 |
| 2025-04-28 | 1,186 | 1,213 | 1,186 | 1,209 | 2,900 | 1,209 |
| 2025-04-25 | 1,205 | 1,205 | 1,194 | 1,194 | 700 | 1,194 |
| 2025-04-24 | 1,195 | 1,195 | 1,190 | 1,191 | 800 | 1,191 |
| 2025-04-23 | 1,191 | 1,191 | 1,190 | 1,190 | 200 | 1,190 |
| 2025-04-22 | 1,190 | 1,190 | 1,190 | 1,190 | 300 | 1,190 |
| 2025-04-21 | 1,180 | 1,185 | 1,180 | 1,181 | 3,100 | 1,181 |
| 2025-04-18 | 1,201 | 1,201 | 1,189 | 1,201 | 1,000 | 1,201 |
| 2025-04-17 | 1,200 | 1,212 | 1,184 | 1,200 | 500 | 1,200 |
| 2025-04-16 | 1,179 | 1,197 | 1,179 | 1,197 | 800 | 1,197 |
| 2025-04-15 | 1,142 | 1,178 | 1,142 | 1,178 | 5,700 | 1,178 |
| 2025-04-14 | 1,188 | 1,188 | 1,172 | 1,172 | 2,500 | 1,172 |
| 2025-04-11 | 1,155 | 1,170 | 1,115 | 1,170 | 900 | 1,170 |
| 2025-04-10 | 1,190 | 1,200 | 1,185 | 1,185 | 900 | 1,185 |
| 2025-04-09 | 1,173 | 1,173 | 1,120 | 1,140 | 1,800 | 1,140 |
| 2025-04-08 | 1,160 | 1,200 | 1,143 | 1,143 | 900 | 1,143 |
| 2025-04-07 | 1,110 | 1,134 | 1,102 | 1,104 | 3,000 | 1,104 |
| 2025-04-04 | 1,247 | 1,260 | 1,165 | 1,220 | 5,100 | 1,220 |
| 2025-04-03 | 1,265 | 1,295 | 1,265 | 1,270 | 1,900 | 1,270 |
| 2025-04-02 | 1,290 | 1,290 | 1,280 | 1,288 | 1,000 | 1,288 |
| 2025-04-01 | 1,282 | 1,288 | 1,282 | 1,285 | 1,200 | 1,285 |
| 2025-03-31 | 1,309 | 1,309 | 1,240 | 1,265 | 4,400 | 1,265 |
| 2025-03-28 | 1,322 | 1,322 | 1,310 | 1,310 | 1,200 | 1,310 |
| 2025-03-27 | 1,333 | 1,335 | 1,322 | 1,323 | 1,100 | 1,323 |
| 2025-03-26 | 1,326 | 1,326 | 1,316 | 1,316 | 900 | 1,316 |
| 2025-03-25 | 1,335 | 1,335 | 1,325 | 1,325 | 800 | 1,325 |
| 2025-03-24 | 1,330 | 1,335 | 1,320 | 1,320 | 1,400 | 1,320 |
| 2025-03-21 | 1,320 | 1,328 | 1,320 | 1,328 | 2,200 | 1,328 |
| 2025-03-19 | 1,315 | 1,324 | 1,302 | 1,308 | 1,700 | 1,308 |
| 2025-03-18 | 1,313 | 1,315 | 1,313 | 1,315 | 1,400 | 1,315 |
| 2025-03-17 | 1,309 | 1,310 | 1,300 | 1,310 | 1,100 | 1,310 |
| 2025-03-14 | 1,307 | 1,307 | 1,295 | 1,295 | 1,200 | 1,295 |
| 2025-03-13 | 1,307 | 1,310 | 1,307 | 1,307 | 1,200 | 1,307 |
| 2025-03-12 | 1,308 | 1,308 | 1,308 | 1,308 | 100 | 1,308 |
| 2025-03-11 | 1,303 | 1,303 | 1,290 | 1,293 | 1,600 | 1,293 |
| 2025-03-10 | 1,310 | 1,310 | 1,305 | 1,305 | 800 | 1,305 |
| 2025-03-07 | 1,303 | 1,310 | 1,303 | 1,310 | 200 | 1,310 |
| 2025-03-06 | 1,306 | 1,306 | 1,305 | 1,305 | 2,300 | 1,305 |
| 2025-03-05 | 1,295 | 1,308 | 1,295 | 1,308 | 1,200 | 1,308 |
| 2025-03-04 | 1,308 | 1,308 | 1,292 | 1,300 | 1,600 | 1,300 |
| 2025-03-03 | 1,292 | 1,293 | 1,292 | 1,292 | 1,000 | 1,292 |
| 2025-02-28 | 1,310 | 1,310 | 1,300 | 1,300 | 500 | 1,300 |
| 2025-02-27 | 1,299 | 1,318 | 1,292 | 1,300 | 1,200 | 1,300 |
| 2025-02-26 | 1,311 | 1,311 | 1,302 | 1,302 | 500 | 1,302 |
| 2025-02-25 | 1,296 | 1,300 | 1,287 | 1,300 | 1,500 | 1,300 |
| 2025-02-21 | 1,305 | 1,310 | 1,291 | 1,291 | 3,000 | 1,291 |
| 2025-02-20 | 1,308 | 1,308 | 1,305 | 1,305 | 200 | 1,305 |
| 2025-02-19 | 1,311 | 1,317 | 1,301 | 1,310 | 1,300 | 1,310 |
| 2025-02-18 | 1,318 | 1,319 | 1,293 | 1,318 | 1,800 | 1,318 |
| 2025-02-17 | 1,300 | 1,305 | 1,300 | 1,305 | 300 | 1,305 |
| 2025-02-14 | 1,310 | 1,310 | 1,290 | 1,290 | 1,300 | 1,290 |
| 2025-02-13 | 1,312 | 1,312 | 1,300 | 1,300 | 1,100 | 1,300 |
| 2025-02-12 | 1,315 | 1,319 | 1,301 | 1,310 | 3,100 | 1,310 |
| 2025-02-10 | 1,314 | 1,314 | 1,306 | 1,306 | 300 | 1,306 |
| 2025-02-07 | 1,314 | 1,314 | 1,314 | 1,314 | 200 | 1,314 |
| 2025-02-06 | 1,330 | 1,332 | 1,316 | 1,316 | 1,100 | 1,316 |
| 2025-02-05 | 1,314 | 1,318 | 1,314 | 1,314 | 1,000 | 1,314 |
| 2025-02-04 | 1,329 | 1,329 | 1,305 | 1,328 | 800 | 1,328 |
| 2025-02-03 | 1,329 | 1,329 | 1,329 | 1,329 | 300 | 1,329 |
| 2025-01-31 | 1,302 | 1,329 | 1,302 | 1,329 | 400 | 1,329 |
| 2025-01-30 | 1,312 | 1,312 | 1,311 | 1,311 | 500 | 1,311 |
| 2025-01-29 | 1,320 | 1,320 | 1,311 | 1,311 | 200 | 1,311 |
| 2025-01-28 | 1,313 | 1,318 | 1,313 | 1,318 | 300 | 1,318 |
| 2025-01-27 | 1,334 | 1,334 | 1,334 | 1,334 | 200 | 1,334 |
| 2025-01-24 | 1,337 | 1,338 | 1,319 | 1,319 | 1,100 | 1,319 |
| 2025-01-23 | 1,307 | 1,307 | 1,307 | 1,307 | 100 | 1,307 |
| 2025-01-22 | 1,319 | 1,319 | 1,300 | 1,308 | 600 | 1,308 |
| 2025-01-21 | 1,261 | 1,381 | 1,261 | 1,320 | 25,400 | 1,320 |
| 2025-01-20 | 1,274 | 1,288 | 1,266 | 1,266 | 1,300 | 1,266 |
| 2025-01-17 | 1,252 | 1,265 | 1,252 | 1,265 | 700 | 1,265 |
| 2025-01-16 | 1,251 | 1,251 | 1,251 | 1,251 | 200 | 1,251 |
| 2025-01-15 | 1,257 | 1,261 | 1,236 | 1,244 | 1,800 | 1,244 |
| 2025-01-14 | - | - | - | 1,260 | - | 1,260 |
| 2025-01-10 | 1,260 | 1,260 | 1,260 | 1,260 | 200 | 1,260 |
| 2025-01-09 | 1,260 | 1,266 | 1,260 | 1,260 | 600 | 1,260 |
| 2025-01-08 | 1,269 | 1,271 | 1,267 | 1,271 | 800 | 1,271 |
| 2025-01-07 | 1,289 | 1,290 | 1,289 | 1,290 | 500 | 1,290 |
| 2025-01-06 | 1,278 | 1,278 | 1,270 | 1,270 | 2,000 | 1,270 |
分割・併合履歴 ： [2017-09-27]1株→0.1株