8560 (株)宮崎太陽銀行 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1999-12-29 | 490 | 495 | 490 | 495 | 16,000 | 4,950 |
| 1999-12-28 | 495 | 495 | 495 | 495 | 8,000 | 4,950 |
| 1999-12-27 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1999-12-24 | 494 | 495 | 494 | 495 | 2,000 | 4,950 |
| 1999-12-22 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1999-12-21 | 500 | 500 | 500 | 500 | 36,000 | 5,000 |
| 1999-12-20 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1999-12-17 | 497 | 497 | 497 | 497 | 4,000 | 4,970 |
| 1999-12-16 | 497 | 497 | 497 | 497 | 15,000 | 4,970 |
| 1999-12-15 | 497 | 498 | 497 | 498 | 9,000 | 4,980 |
| 1999-12-14 | 498 | 498 | 497 | 498 | 130,000 | 4,980 |
| 1999-12-13 | 497 | 498 | 497 | 498 | 11,000 | 4,980 |
| 1999-12-10 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 1999-12-09 | 497 | 498 | 495 | 498 | 6,000 | 4,980 |
| 1999-12-08 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
| 1999-12-07 | 498 | 498 | 498 | 498 | 3,000 | 4,980 |
| 1999-12-06 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 1999-12-03 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 1999-12-02 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
| 1999-12-01 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
| 1999-11-30 | 498 | 498 | 497 | 498 | 13,000 | 4,980 |
| 1999-11-29 | 497 | 498 | 497 | 498 | 15,000 | 4,980 |
| 1999-11-26 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
| 1999-11-25 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
| 1999-11-24 | 498 | 498 | 498 | 498 | 3,000 | 4,980 |
| 1999-11-22 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
| 1999-11-19 | 497 | 498 | 497 | 498 | 10,000 | 4,980 |
| 1999-11-18 | 499 | 499 | 499 | 499 | 6,000 | 4,990 |
| 1999-11-17 | 498 | 498 | 498 | 498 | 2,000 | 4,980 |
| 1999-11-16 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 1999-11-15 | 499 | 500 | 499 | 500 | 11,000 | 5,000 |
| 1999-11-12 | 497 | 500 | 497 | 500 | 12,000 | 5,000 |
| 1999-11-11 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1999-11-10 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-11-09 | 499 | 500 | 499 | 500 | 5,000 | 5,000 |
| 1999-11-08 | 498 | 500 | 498 | 500 | 5,000 | 5,000 |
| 1999-11-05 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1999-11-04 | 500 | 500 | 499 | 499 | 2,000 | 4,990 |
| 1999-11-02 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-11-01 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1999-10-29 | 500 | 500 | 494 | 500 | 8,000 | 5,000 |
| 1999-10-28 | 499 | 500 | 499 | 500 | 5,000 | 5,000 |
| 1999-10-27 | 500 | 500 | 500 | 500 | 7,000 | 5,000 |
| 1999-10-26 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1999-10-25 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1999-10-22 | 499 | 500 | 499 | 500 | 6,000 | 5,000 |
| 1999-10-21 | 499 | 499 | 499 | 499 | 12,000 | 4,990 |
| 1999-10-20 | 499 | 500 | 499 | 500 | 5,000 | 5,000 |
| 1999-10-19 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1999-10-18 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1999-10-15 | 495 | 500 | 495 | 500 | 9,000 | 5,000 |
| 1999-10-14 | 495 | 500 | 495 | 500 | 7,000 | 5,000 |
| 1999-10-13 | 495 | 500 | 495 | 500 | 3,000 | 5,000 |
| 1999-10-12 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1999-10-08 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1999-10-07 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1999-10-06 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1999-10-05 | 499 | 500 | 499 | 500 | 7,000 | 5,000 |
| 1999-10-04 | 500 | 500 | 499 | 499 | 3,000 | 4,990 |
| 1999-10-01 | 499 | 500 | 490 | 500 | 13,000 | 5,000 |
| 1999-09-30 | 499 | 499 | 498 | 498 | 16,000 | 4,980 |
| 1999-09-29 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-09-28 | 499 | 500 | 499 | 500 | 8,000 | 5,000 |
| 1999-09-27 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1999-09-24 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 1999-09-22 | 499 | 500 | 499 | 500 | 226,000 | 5,000 |
| 1999-09-21 | 499 | 500 | 499 | 500 | 8,000 | 5,000 |
| 1999-09-20 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-09-17 | 499 | 500 | 499 | 500 | 8,000 | 5,000 |
| 1999-09-16 | 490 | 500 | 490 | 500 | 2,000 | 5,000 |
| 1999-09-14 | 500 | 500 | 500 | 500 | 12,000 | 5,000 |
| 1999-09-13 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1999-09-10 | 499 | 500 | 499 | 500 | 163,000 | 5,000 |
| 1999-09-09 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-09-08 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1999-09-07 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 1999-09-06 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 1999-09-03 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 1999-09-02 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1999-09-01 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1999-08-31 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 1999-08-30 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-08-27 | 500 | 500 | 490 | 500 | 4,000 | 5,000 |
| 1999-08-26 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1999-08-25 | 490 | 500 | 490 | 500 | 4,000 | 5,000 |
| 1999-08-24 | 500 | 500 | 498 | 500 | 6,000 | 5,000 |
| 1999-08-23 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-08-20 | 499 | 500 | 499 | 500 | 14,000 | 5,000 |
| 1999-08-19 | 497 | 500 | 497 | 500 | 13,000 | 5,000 |
| 1999-08-18 | 499 | 500 | 499 | 500 | 4,000 | 5,000 |
| 1999-08-17 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1999-08-13 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-08-12 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1999-08-11 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1999-08-10 | 498 | 500 | 498 | 500 | 87,000 | 5,000 |
| 1999-08-09 | 499 | 500 | 499 | 500 | 10,000 | 5,000 |
| 1999-08-05 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-08-04 | 497 | 500 | 497 | 500 | 35,000 | 5,000 |
| 1999-08-03 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1999-08-02 | 498 | 500 | 498 | 500 | 17,000 | 5,000 |
| 1999-07-30 | 499 | 500 | 499 | 500 | 6,000 | 5,000 |
| 1999-07-29 | 499 | 500 | 499 | 500 | 10,000 | 5,000 |
| 1999-07-28 | 499 | 500 | 499 | 500 | 6,000 | 5,000 |
| 1999-07-23 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1999-07-21 | 499 | 500 | 499 | 500 | 15,000 | 5,000 |
| 1999-07-15 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1999-07-09 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-07-02 | 499 | 500 | 499 | 500 | 2,000 | 5,000 |
| 1999-07-01 | 499 | 500 | 499 | 500 | 2,000 | 5,000 |
| 1999-06-30 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1999-06-22 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-06-21 | 499 | 500 | 499 | 500 | 29,000 | 5,000 |
| 1999-06-18 | 499 | 500 | 499 | 500 | 2,000 | 5,000 |
| 1999-06-17 | 499 | 500 | 499 | 500 | 7,000 | 5,000 |
| 1999-06-16 | 499 | 500 | 499 | 500 | 14,000 | 5,000 |
| 1999-06-15 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1999-06-14 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1999-06-09 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1999-06-07 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-06-02 | 500 | 500 | 500 | 500 | 10,000 | 5,000 |
| 1999-06-01 | 490 | 500 | 490 | 500 | 10,000 | 5,000 |
| 1999-05-31 | 499 | 500 | 499 | 500 | 5,000 | 5,000 |
| 1999-05-27 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1999-05-21 | 499 | 500 | 499 | 500 | 14,000 | 5,000 |
| 1999-05-18 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1999-05-17 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1999-05-14 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-05-12 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1999-04-30 | 500 | 501 | 500 | 500 | 32,000 | 5,000 |
| 1999-04-21 | 499 | 500 | 499 | 500 | 25,000 | 5,000 |
| 1999-04-15 | 500 | 503 | 500 | 503 | 26,000 | 5,030 |
| 1999-04-13 | 500 | 503 | 500 | 503 | 95,000 | 5,030 |
| 1999-03-31 | 502 | 502 | 502 | 502 | 2,000 | 5,020 |
| 1999-03-30 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1999-03-26 | 503 | 503 | 503 | 503 | 3,000 | 5,030 |
| 1999-03-25 | 500 | 503 | 500 | 503 | 19,000 | 5,030 |
| 1999-03-23 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-03-19 | 500 | 503 | 500 | 503 | 17,000 | 5,030 |
| 1999-03-18 | 500 | 503 | 500 | 503 | 13,000 | 5,030 |
| 1999-03-15 | 500 | 504 | 500 | 504 | 10,000 | 5,040 |
| 1999-03-10 | 500 | 504 | 500 | 504 | 10,000 | 5,040 |
| 1999-03-08 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-03-05 | 500 | 504 | 500 | 504 | 6,000 | 5,040 |
| 1999-03-03 | 500 | 510 | 500 | 510 | 20,000 | 5,100 |
| 1999-03-01 | 500 | 503 | 500 | 503 | 10,000 | 5,030 |
| 1999-02-25 | 500 | 504 | 500 | 504 | 19,000 | 5,040 |
| 1999-02-24 | 502 | 505 | 500 | 500 | 30,000 | 5,000 |
| 1999-02-23 | 500 | 502 | 500 | 502 | 3,000 | 5,020 |
| 1999-02-22 | 499 | 504 | 499 | 504 | 10,000 | 5,040 |
| 1999-02-19 | 503 | 503 | 503 | 503 | 9,000 | 5,030 |
| 1999-02-17 | 500 | 504 | 500 | 504 | 8,000 | 5,040 |
| 1999-02-16 | 500 | 504 | 500 | 504 | 3,000 | 5,040 |
| 1999-02-15 | 504 | 504 | 504 | 504 | 17,000 | 5,040 |
| 1999-02-12 | 500 | 504 | 500 | 504 | 106,000 | 5,040 |
| 1999-02-09 | 490 | 500 | 490 | 500 | 30,000 | 5,000 |
| 1999-02-08 | 490 | 500 | 490 | 500 | 5,000 | 5,000 |
| 1999-01-26 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1999-01-22 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1999-01-21 | 499 | 500 | 499 | 500 | 16,000 | 5,000 |
| 1999-01-19 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-01-13 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1999-01-11 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-01-06 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
