8560 (株)宮崎太陽銀行 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1991-12-26 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
| 1991-12-25 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1991-12-24 | 802 | 802 | 802 | 802 | 2,000 | 8,020 |
| 1991-12-20 | 805 | 806 | 803 | 803 | 45,000 | 8,030 |
| 1991-12-19 | 805 | 806 | 805 | 806 | 15,000 | 8,060 |
| 1991-12-18 | 800 | 810 | 800 | 810 | 52,000 | 8,100 |
| 1991-12-17 | 800 | 805 | 800 | 800 | 21,000 | 8,000 |
| 1991-12-16 | 806 | 806 | 800 | 806 | 317,000 | 8,060 |
| 1991-12-12 | 810 | 810 | 810 | 810 | 5,000 | 8,100 |
| 1991-12-11 | 806 | 806 | 806 | 806 | 3,000 | 8,060 |
| 1991-12-10 | 806 | 806 | 806 | 806 | 6,000 | 8,060 |
| 1991-12-09 | 806 | 806 | 806 | 806 | 10,000 | 8,060 |
| 1991-12-06 | 805 | 806 | 805 | 806 | 4,000 | 8,060 |
| 1991-12-05 | 807 | 807 | 805 | 805 | 3,000 | 8,050 |
| 1991-12-04 | 810 | 810 | 808 | 808 | 5,000 | 8,080 |
| 1991-12-03 | 808 | 808 | 808 | 808 | 4,000 | 8,080 |
| 1991-12-02 | 810 | 810 | 810 | 810 | 3,000 | 8,100 |
| 1991-11-29 | 810 | 810 | 810 | 810 | 3,000 | 8,100 |
| 1991-11-28 | 808 | 808 | 808 | 808 | 3,000 | 8,080 |
| 1991-11-27 | 808 | 808 | 808 | 808 | 6,000 | 8,080 |
| 1991-11-26 | 809 | 809 | 807 | 808 | 5,000 | 8,080 |
| 1991-11-25 | 809 | 809 | 807 | 809 | 10,000 | 8,090 |
| 1991-11-22 | 805 | 809 | 805 | 809 | 5,000 | 8,090 |
| 1991-11-20 | 801 | 805 | 801 | 805 | 6,000 | 8,050 |
| 1991-11-19 | 801 | 802 | 801 | 802 | 12,000 | 8,020 |
| 1991-11-18 | 801 | 801 | 801 | 801 | 7,000 | 8,010 |
| 1991-11-15 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1991-11-14 | 800 | 800 | 800 | 800 | 18,000 | 8,000 |
| 1991-11-13 | 795 | 800 | 795 | 800 | 12,000 | 8,000 |
| 1991-11-12 | 785 | 790 | 785 | 790 | 14,000 | 7,900 |
| 1991-11-07 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1991-11-06 | 790 | 790 | 785 | 785 | 7,000 | 7,850 |
| 1991-10-29 | 795 | 795 | 795 | 795 | 24,000 | 7,950 |
| 1991-10-25 | 795 | 795 | 795 | 795 | 5,000 | 7,950 |
| 1991-10-21 | 795 | 795 | 795 | 795 | 10,000 | 7,950 |
| 1991-10-16 | 795 | 795 | 795 | 795 | 11,000 | 7,950 |
| 1991-10-15 | 795 | 795 | 795 | 795 | 1,000 | 7,950 |
| 1991-10-14 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1991-10-08 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1991-10-07 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1991-10-03 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1991-10-02 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1991-09-27 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1991-09-26 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1991-09-20 | 839 | 840 | 839 | 839 | 20,000 | 8,390 |
| 1991-09-18 | 840 | 840 | 840 | 840 | 11,000 | 8,400 |
| 1991-09-17 | 840 | 840 | 840 | 840 | 7,000 | 8,400 |
| 1991-09-13 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1991-09-12 | 830 | 830 | 830 | 830 | 4,000 | 8,300 |
| 1991-09-10 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 1991-09-09 | 827 | 830 | 827 | 830 | 3,000 | 8,300 |
| 1991-09-06 | 826 | 826 | 826 | 826 | 1,000 | 8,260 |
| 1991-09-05 | 825 | 830 | 825 | 830 | 4,000 | 8,300 |
| 1991-09-04 | 825 | 825 | 825 | 825 | 1,000 | 8,250 |
| 1991-09-03 | 825 | 825 | 825 | 825 | 1,000 | 8,250 |
| 1991-09-02 | 825 | 825 | 825 | 825 | 2,000 | 8,250 |
| 1991-08-28 | 825 | 825 | 820 | 820 | 13,000 | 8,200 |
| 1991-08-27 | 825 | 825 | 825 | 825 | 1,000 | 8,250 |
| 1991-08-26 | 820 | 820 | 820 | 820 | 4,000 | 8,200 |
| 1991-08-23 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1991-08-22 | 820 | 820 | 820 | 820 | 6,000 | 8,200 |
| 1991-08-21 | 820 | 820 | 820 | 820 | 10,000 | 8,200 |
| 1991-08-19 | 820 | 820 | 820 | 820 | 7,000 | 8,200 |
| 1991-08-15 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1991-08-14 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1991-08-12 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1991-08-09 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1991-08-08 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1991-08-06 | 817 | 817 | 817 | 817 | 1,000 | 8,170 |
| 1991-08-05 | 817 | 817 | 817 | 817 | 1,000 | 8,170 |
| 1991-08-02 | 817 | 817 | 817 | 817 | 4,000 | 8,170 |
| 1991-07-31 | 817 | 817 | 817 | 817 | 1,000 | 8,170 |
| 1991-07-30 | 817 | 817 | 817 | 817 | 2,000 | 8,170 |
| 1991-07-29 | 817 | 817 | 817 | 817 | 5,000 | 8,170 |
| 1991-07-26 | 816 | 816 | 816 | 816 | 10,000 | 8,160 |
| 1991-07-25 | 816 | 816 | 816 | 816 | 7,000 | 8,160 |
| 1991-07-24 | 820 | 820 | 816 | 816 | 8,000 | 8,160 |
| 1991-07-23 | 816 | 816 | 816 | 816 | 2,000 | 8,160 |
| 1991-07-22 | 816 | 816 | 816 | 816 | 1,000 | 8,160 |
| 1991-07-19 | 816 | 816 | 816 | 816 | 3,000 | 8,160 |
| 1991-07-18 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1991-07-17 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1991-07-16 | 815 | 815 | 815 | 815 | 68,000 | 8,150 |
| 1991-07-15 | 815 | 815 | 815 | 815 | 2,000 | 8,150 |
| 1991-07-12 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1991-07-11 | 810 | 815 | 810 | 810 | 10,000 | 8,100 |
| 1991-07-09 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1991-07-05 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1991-07-04 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1991-07-03 | 820 | 820 | 815 | 815 | 8,000 | 8,150 |
| 1991-07-02 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1991-07-01 | 812 | 812 | 812 | 812 | 2,000 | 8,120 |
| 1991-06-28 | 820 | 820 | 820 | 820 | 7,000 | 8,200 |
| 1991-06-27 | 815 | 815 | 815 | 815 | 5,000 | 8,150 |
| 1991-06-26 | 820 | 820 | 820 | 820 | 4,000 | 8,200 |
| 1991-06-25 | 814 | 820 | 814 | 820 | 14,000 | 8,200 |
| 1991-06-24 | 813 | 814 | 813 | 814 | 6,000 | 8,140 |
| 1991-06-21 | 813 | 820 | 813 | 820 | 23,000 | 8,200 |
| 1991-06-20 | 813 | 813 | 813 | 813 | 4,000 | 8,130 |
| 1991-06-19 | 813 | 813 | 813 | 813 | 5,000 | 8,130 |
| 1991-06-18 | 820 | 820 | 813 | 813 | 5,000 | 8,130 |
| 1991-06-17 | 810 | 820 | 810 | 820 | 5,000 | 8,200 |
| 1991-06-14 | 811 | 811 | 811 | 811 | 102,000 | 8,110 |
| 1991-06-13 | 811 | 811 | 811 | 811 | 1,000 | 8,110 |
| 1991-06-12 | 811 | 811 | 811 | 811 | 7,000 | 8,110 |
| 1991-06-10 | 808 | 820 | 808 | 820 | 20,000 | 8,200 |
| 1991-06-07 | 807 | 807 | 807 | 807 | 3,000 | 8,070 |
| 1991-06-06 | 807 | 807 | 807 | 807 | 2,000 | 8,070 |
| 1991-06-05 | 809 | 810 | 805 | 810 | 22,000 | 8,100 |
| 1991-06-04 | 806 | 810 | 806 | 806 | 8,000 | 8,060 |
| 1991-06-03 | 810 | 810 | 810 | 810 | 4,000 | 8,100 |
| 1991-05-31 | 810 | 811 | 810 | 811 | 9,000 | 8,110 |
| 1991-05-30 | 810 | 810 | 810 | 810 | 18,000 | 8,100 |
| 1991-05-29 | 810 | 810 | 804 | 807 | 52,000 | 8,070 |
| 1991-05-28 | 810 | 810 | 810 | 810 | 6,000 | 8,100 |
| 1991-05-27 | 808 | 810 | 808 | 810 | 9,000 | 8,100 |
| 1991-05-24 | 810 | 810 | 808 | 809 | 33,000 | 8,090 |
| 1991-05-23 | 810 | 810 | 808 | 808 | 18,000 | 8,080 |
| 1991-05-22 | 810 | 810 | 810 | 810 | 15,000 | 8,100 |
| 1991-05-21 | 809 | 810 | 805 | 810 | 20,000 | 8,100 |
| 1991-05-20 | 810 | 810 | 810 | 810 | 13,000 | 8,100 |
| 1991-05-17 | 810 | 810 | 810 | 810 | 3,000 | 8,100 |
| 1991-05-16 | 810 | 810 | 810 | 810 | 7,000 | 8,100 |
| 1991-05-15 | 810 | 810 | 810 | 810 | 13,000 | 8,100 |
| 1991-05-14 | 810 | 810 | 810 | 810 | 9,000 | 8,100 |
| 1991-05-13 | 805 | 810 | 805 | 810 | 3,000 | 8,100 |
| 1991-05-10 | 810 | 810 | 807 | 810 | 14,000 | 8,100 |
| 1991-05-09 | 806 | 810 | 806 | 810 | 9,000 | 8,100 |
| 1991-05-08 | 810 | 812 | 810 | 812 | 38,000 | 8,120 |
| 1991-05-07 | 810 | 810 | 810 | 810 | 16,000 | 8,100 |
| 1991-05-02 | 811 | 811 | 810 | 810 | 10,000 | 8,100 |
| 1991-05-01 | 810 | 811 | 810 | 811 | 9,000 | 8,110 |
| 1991-04-26 | 806 | 810 | 806 | 810 | 7,000 | 8,100 |
| 1991-04-25 | 810 | 810 | 810 | 810 | 10,000 | 8,100 |
| 1991-04-24 | 810 | 810 | 810 | 810 | 8,000 | 8,100 |
| 1991-04-23 | 810 | 810 | 806 | 810 | 33,000 | 8,100 |
| 1991-04-22 | 810 | 810 | 809 | 809 | 24,000 | 8,090 |
| 1991-04-19 | 810 | 811 | 810 | 810 | 11,000 | 8,100 |
| 1991-04-18 | 810 | 810 | 808 | 810 | 27,000 | 8,100 |
| 1991-04-17 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1991-04-16 | 810 | 810 | 809 | 810 | 21,000 | 8,100 |
| 1991-04-15 | 810 | 810 | 810 | 810 | 10,000 | 8,100 |
| 1991-04-12 | 809 | 811 | 809 | 810 | 19,000 | 8,100 |
| 1991-04-11 | 810 | 810 | 809 | 809 | 11,000 | 8,090 |
| 1991-04-10 | 810 | 812 | 810 | 811 | 15,000 | 8,110 |
| 1991-04-09 | 810 | 810 | 810 | 810 | 8,000 | 8,100 |
| 1991-04-08 | 810 | 810 | 810 | 810 | 10,000 | 8,100 |
| 1991-04-05 | 809 | 810 | 809 | 810 | 9,000 | 8,100 |
| 1991-04-04 | 808 | 810 | 808 | 809 | 32,000 | 8,090 |
| 1991-04-03 | 810 | 810 | 810 | 810 | 18,000 | 8,100 |
| 1991-04-01 | 811 | 811 | 810 | 810 | 11,000 | 8,100 |
| 1991-03-29 | 815 | 815 | 810 | 810 | 11,000 | 8,100 |
| 1991-03-28 | 806 | 806 | 806 | 806 | 8,000 | 8,060 |
| 1991-03-27 | 820 | 820 | 815 | 815 | 27,000 | 8,150 |
| 1991-03-26 | 823 | 826 | 818 | 825 | 47,000 | 8,250 |
| 1991-03-25 | 822 | 825 | 822 | 825 | 17,000 | 8,250 |
| 1991-03-22 | 821 | 823 | 821 | 823 | 134,000 | 8,230 |
| 1991-03-20 | 816 | 820 | 816 | 818 | 12,000 | 8,180 |
| 1991-03-19 | 815 | 816 | 815 | 815 | 8,000 | 8,150 |
| 1991-03-18 | 810 | 820 | 810 | 811 | 15,000 | 8,110 |
| 1991-03-15 | 810 | 810 | 810 | 810 | 13,000 | 8,100 |
| 1991-03-14 | 805 | 810 | 805 | 810 | 12,000 | 8,100 |
| 1991-03-13 | 801 | 805 | 801 | 805 | 8,000 | 8,050 |
| 1991-03-12 | 801 | 802 | 801 | 801 | 17,000 | 8,010 |
| 1991-03-11 | 800 | 805 | 800 | 805 | 13,000 | 8,050 |
| 1991-03-08 | 800 | 801 | 800 | 800 | 17,000 | 8,000 |
| 1991-03-07 | 800 | 800 | 800 | 800 | 12,000 | 8,000 |
| 1991-03-06 | 801 | 801 | 800 | 800 | 29,000 | 8,000 |
| 1991-03-05 | 799 | 800 | 799 | 800 | 14,000 | 8,000 |
| 1991-03-04 | 799 | 800 | 799 | 799 | 21,000 | 7,990 |
| 1991-03-01 | 800 | 800 | 799 | 799 | 12,000 | 7,990 |
| 1991-02-28 | 800 | 800 | 799 | 800 | 12,000 | 8,000 |
| 1991-02-27 | 800 | 805 | 800 | 800 | 29,000 | 8,000 |
| 1991-02-26 | 799 | 800 | 799 | 800 | 28,000 | 8,000 |
| 1991-02-25 | 800 | 800 | 800 | 800 | 10,000 | 8,000 |
| 1991-02-22 | 800 | 800 | 800 | 800 | 19,000 | 8,000 |
| 1991-02-21 | 800 | 800 | 800 | 800 | 46,000 | 8,000 |
| 1991-02-20 | 795 | 800 | 795 | 800 | 16,000 | 8,000 |
| 1991-02-19 | 795 | 800 | 795 | 800 | 22,000 | 8,000 |
| 1991-02-18 | 800 | 800 | 799 | 800 | 37,000 | 8,000 |
| 1991-02-15 | 799 | 800 | 799 | 799 | 28,000 | 7,990 |
| 1991-02-14 | 795 | 800 | 795 | 796 | 34,000 | 7,960 |
| 1991-02-13 | 795 | 795 | 791 | 795 | 10,000 | 7,950 |
| 1991-02-12 | 790 | 800 | 790 | 796 | 15,000 | 7,960 |
| 1991-02-08 | 782 | 800 | 780 | 800 | 33,000 | 8,000 |
| 1991-02-07 | 782 | 785 | 782 | 782 | 19,000 | 7,820 |
| 1991-02-06 | 780 | 785 | 779 | 785 | 21,000 | 7,850 |
| 1991-02-05 | 773 | 780 | 773 | 779 | 37,000 | 7,790 |
| 1991-02-04 | 773 | 773 | 770 | 770 | 16,000 | 7,700 |
| 1991-02-01 | 775 | 780 | 773 | 773 | 52,000 | 7,730 |
| 1991-01-31 | 773 | 775 | 773 | 773 | 29,000 | 7,730 |
| 1991-01-30 | 774 | 774 | 771 | 772 | 21,000 | 7,720 |
| 1991-01-29 | 778 | 778 | 772 | 772 | 38,000 | 7,720 |
| 1991-01-28 | 779 | 779 | 775 | 775 | 18,000 | 7,750 |
| 1991-01-25 | 779 | 779 | 770 | 775 | 35,000 | 7,750 |
| 1991-01-24 | 776 | 778 | 775 | 775 | 30,000 | 7,750 |
| 1991-01-23 | 776 | 779 | 776 | 778 | 22,000 | 7,780 |
| 1991-01-22 | 775 | 780 | 775 | 780 | 18,000 | 7,800 |
| 1991-01-21 | 775 | 780 | 775 | 776 | 46,000 | 7,760 |
| 1991-01-18 | 779 | 780 | 779 | 779 | 24,000 | 7,790 |
| 1991-01-17 | 770 | 780 | 770 | 780 | 28,000 | 7,800 |
| 1991-01-16 | 770 | 770 | 770 | 770 | 27,000 | 7,700 |
| 1991-01-14 | 772 | 772 | 771 | 771 | 31,000 | 7,710 |
| 1991-01-11 | 775 | 785 | 772 | 772 | 28,000 | 7,720 |
| 1991-01-10 | 781 | 781 | 777 | 777 | 68,000 | 7,770 |
| 1991-01-09 | 780 | 785 | 775 | 785 | 44,000 | 7,850 |
| 1991-01-08 | 780 | 785 | 770 | 780 | 39,000 | 7,800 |
| 1991-01-07 | 794 | 795 | 785 | 785 | 45,000 | 7,850 |
| 1991-01-04 | 795 | 795 | 780 | 792 | 12,000 | 7,920 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
