8560 (株)宮崎太陽銀行 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-22 | 474 | 475 | 474 | 475 | 45,000 | 4,750 |
| 2000-12-21 | 474 | 475 | 474 | 475 | 42,000 | 4,750 |
| 2000-12-11 | 473 | 478 | 473 | 478 | 5,000 | 4,780 |
| 2000-12-08 | 465 | 478 | 465 | 478 | 4,000 | 4,780 |
| 2000-12-06 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2000-12-04 | 467 | 478 | 467 | 478 | 3,000 | 4,780 |
| 2000-12-01 | 467 | 468 | 467 | 468 | 30,000 | 4,680 |
| 2000-11-28 | 467 | 467 | 467 | 467 | 16,000 | 4,670 |
| 2000-11-27 | 467 | 467 | 467 | 467 | 2,000 | 4,670 |
| 2000-11-21 | 466 | 467 | 466 | 467 | 14,000 | 4,670 |
| 2000-11-13 | 465 | 467 | 465 | 467 | 4,000 | 4,670 |
| 2000-11-08 | 464 | 465 | 464 | 465 | 16,000 | 4,650 |
| 2000-11-07 | 460 | 465 | 460 | 465 | 15,000 | 4,650 |
| 2000-11-06 | 465 | 467 | 465 | 467 | 10,000 | 4,670 |
| 2000-11-01 | 467 | 468 | 467 | 468 | 10,000 | 4,680 |
| 2000-10-30 | 463 | 468 | 463 | 468 | 10,000 | 4,680 |
| 2000-10-25 | 468 | 468 | 468 | 468 | 2,000 | 4,680 |
| 2000-10-24 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 2000-10-23 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 2000-10-20 | 473 | 473 | 473 | 473 | 9,000 | 4,730 |
| 2000-10-19 | 469 | 472 | 469 | 472 | 9,000 | 4,720 |
| 2000-10-17 | 470 | 474 | 470 | 474 | 9,000 | 4,740 |
| 2000-10-16 | 474 | 475 | 474 | 475 | 2,000 | 4,750 |
| 2000-10-13 | 475 | 475 | 475 | 475 | 8,000 | 4,750 |
| 2000-10-12 | 475 | 475 | 475 | 475 | 12,000 | 4,750 |
| 2000-10-11 | 470 | 475 | 465 | 475 | 10,000 | 4,750 |
| 2000-10-10 | 475 | 475 | 460 | 475 | 11,000 | 4,750 |
| 2000-10-06 | 470 | 475 | 470 | 475 | 13,000 | 4,750 |
| 2000-10-05 | 473 | 473 | 473 | 473 | 2,000 | 4,730 |
| 2000-10-04 | 471 | 473 | 471 | 473 | 25,000 | 4,730 |
| 2000-10-03 | 470 | 473 | 470 | 473 | 38,000 | 4,730 |
| 2000-10-02 | 473 | 473 | 473 | 473 | 4,000 | 4,730 |
| 2000-09-26 | 473 | 473 | 473 | 473 | 14,000 | 4,730 |
| 2000-09-25 | 473 | 473 | 468 | 473 | 13,000 | 4,730 |
| 2000-09-22 | 474 | 474 | 474 | 474 | 10,000 | 4,740 |
| 2000-09-21 | 473 | 474 | 473 | 474 | 14,000 | 4,740 |
| 2000-09-20 | 474 | 476 | 474 | 474 | 12,000 | 4,740 |
| 2000-09-19 | 477 | 477 | 477 | 477 | 3,000 | 4,770 |
| 2000-09-18 | 476 | 477 | 476 | 477 | 4,000 | 4,770 |
| 2000-09-14 | 475 | 477 | 475 | 477 | 21,000 | 4,770 |
| 2000-09-13 | 477 | 478 | 477 | 478 | 3,000 | 4,780 |
| 2000-09-12 | 476 | 478 | 476 | 478 | 8,000 | 4,780 |
| 2000-09-11 | 474 | 478 | 474 | 478 | 4,000 | 4,780 |
| 2000-09-08 | 478 | 478 | 478 | 478 | 2,000 | 4,780 |
| 2000-09-07 | 478 | 478 | 478 | 478 | 5,000 | 4,780 |
| 2000-09-06 | 478 | 478 | 475 | 478 | 6,000 | 4,780 |
| 2000-09-05 | 478 | 478 | 478 | 478 | 5,000 | 4,780 |
| 2000-09-04 | 474 | 478 | 474 | 478 | 17,000 | 4,780 |
| 2000-09-01 | 475 | 479 | 475 | 479 | 32,000 | 4,790 |
| 2000-08-31 | 479 | 479 | 479 | 479 | 2,000 | 4,790 |
| 2000-08-30 | 476 | 479 | 476 | 479 | 19,000 | 4,790 |
| 2000-08-29 | 478 | 479 | 468 | 478 | 25,000 | 4,780 |
| 2000-08-28 | 479 | 479 | 479 | 479 | 5,000 | 4,790 |
| 2000-08-25 | 475 | 480 | 474 | 480 | 20,000 | 4,800 |
| 2000-08-24 | 475 | 480 | 475 | 480 | 17,000 | 4,800 |
| 2000-08-23 | 475 | 480 | 475 | 480 | 13,000 | 4,800 |
| 2000-08-22 | 470 | 475 | 470 | 475 | 14,000 | 4,750 |
| 2000-08-21 | 474 | 475 | 474 | 475 | 15,000 | 4,750 |
| 2000-08-18 | 470 | 475 | 470 | 475 | 10,000 | 4,750 |
| 2000-08-17 | 470 | 475 | 470 | 475 | 31,000 | 4,750 |
| 2000-08-16 | 470 | 474 | 470 | 474 | 17,000 | 4,740 |
| 2000-08-15 | 469 | 474 | 464 | 474 | 36,000 | 4,740 |
| 2000-08-14 | 474 | 474 | 474 | 474 | 5,000 | 4,740 |
| 2000-08-10 | 474 | 477 | 474 | 477 | 49,000 | 4,770 |
| 2000-08-09 | 474 | 475 | 474 | 475 | 4,000 | 4,750 |
| 2000-08-07 | 475 | 476 | 475 | 476 | 17,000 | 4,760 |
| 2000-08-03 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 2000-08-02 | 479 | 479 | 479 | 479 | 6,000 | 4,790 |
| 2000-08-01 | 479 | 480 | 479 | 480 | 7,000 | 4,800 |
| 2000-07-31 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 2000-07-28 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2000-07-27 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2000-07-26 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 2000-07-25 | 480 | 480 | 480 | 480 | 12,000 | 4,800 |
| 2000-07-24 | 480 | 482 | 480 | 482 | 7,000 | 4,820 |
| 2000-07-21 | 481 | 482 | 480 | 482 | 20,000 | 4,820 |
| 2000-07-19 | 482 | 482 | 482 | 482 | 11,000 | 4,820 |
| 2000-07-17 | 480 | 482 | 480 | 482 | 7,000 | 4,820 |
| 2000-07-14 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 2000-07-13 | 482 | 482 | 482 | 482 | 3,000 | 4,820 |
| 2000-07-12 | 483 | 483 | 483 | 483 | 4,000 | 4,830 |
| 2000-07-11 | 480 | 483 | 480 | 483 | 4,000 | 4,830 |
| 2000-07-10 | 483 | 483 | 483 | 483 | 2,000 | 4,830 |
| 2000-07-07 | 480 | 483 | 480 | 483 | 12,000 | 4,830 |
| 2000-07-06 | 483 | 483 | 483 | 483 | 5,000 | 4,830 |
| 2000-07-05 | 483 | 483 | 483 | 483 | 7,000 | 4,830 |
| 2000-07-04 | 483 | 483 | 483 | 483 | 7,000 | 4,830 |
| 2000-07-03 | 482 | 483 | 482 | 483 | 16,000 | 4,830 |
| 2000-06-30 | 483 | 483 | 483 | 483 | 1,000 | 4,830 |
| 2000-06-29 | 481 | 483 | 481 | 483 | 10,000 | 4,830 |
| 2000-06-28 | 483 | 483 | 483 | 483 | 2,000 | 4,830 |
| 2000-06-27 | 483 | 483 | 483 | 483 | 3,000 | 4,830 |
| 2000-06-26 | 483 | 483 | 483 | 483 | 2,000 | 4,830 |
| 2000-06-22 | 482 | 483 | 482 | 483 | 8,000 | 4,830 |
| 2000-06-21 | 484 | 484 | 484 | 484 | 39,000 | 4,840 |
| 2000-06-20 | 483 | 483 | 483 | 483 | 2,000 | 4,830 |
| 2000-06-19 | 483 | 483 | 483 | 483 | 2,000 | 4,830 |
| 2000-06-16 | 484 | 484 | 484 | 484 | 2,000 | 4,840 |
| 2000-06-15 | 483 | 484 | 483 | 484 | 3,000 | 4,840 |
| 2000-06-14 | 483 | 484 | 483 | 484 | 15,000 | 4,840 |
| 2000-06-13 | 484 | 484 | 484 | 484 | 2,000 | 4,840 |
| 2000-06-12 | 483 | 484 | 483 | 484 | 7,000 | 4,840 |
| 2000-06-07 | 484 | 484 | 484 | 484 | 7,000 | 4,840 |
| 2000-06-05 | 484 | 484 | 484 | 484 | 3,000 | 4,840 |
| 2000-06-02 | 484 | 485 | 484 | 485 | 12,000 | 4,850 |
| 2000-05-31 | 484 | 485 | 484 | 485 | 3,000 | 4,850 |
| 2000-05-30 | 484 | 484 | 484 | 484 | 5,000 | 4,840 |
| 2000-05-29 | 483 | 484 | 483 | 484 | 12,000 | 4,840 |
| 2000-05-26 | 480 | 485 | 480 | 485 | 7,000 | 4,850 |
| 2000-05-25 | 484 | 485 | 484 | 485 | 10,000 | 4,850 |
| 2000-05-23 | 484 | 485 | 484 | 485 | 3,000 | 4,850 |
| 2000-05-22 | 484 | 485 | 484 | 485 | 4,000 | 4,850 |
| 2000-05-19 | 485 | 485 | 485 | 485 | 10,000 | 4,850 |
| 2000-05-18 | 484 | 485 | 484 | 485 | 3,000 | 4,850 |
| 2000-05-17 | 480 | 485 | 480 | 485 | 5,000 | 4,850 |
| 2000-05-15 | 484 | 485 | 484 | 485 | 7,000 | 4,850 |
| 2000-05-12 | 480 | 485 | 480 | 485 | 5,000 | 4,850 |
| 2000-05-11 | 484 | 485 | 484 | 485 | 5,000 | 4,850 |
| 2000-05-10 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 2000-05-09 | 480 | 485 | 480 | 485 | 3,000 | 4,850 |
| 2000-05-08 | 480 | 485 | 480 | 485 | 61,000 | 4,850 |
| 2000-05-01 | 479 | 480 | 479 | 480 | 2,000 | 4,800 |
| 2000-04-28 | 479 | 480 | 479 | 480 | 2,000 | 4,800 |
| 2000-04-27 | 479 | 480 | 479 | 480 | 15,000 | 4,800 |
| 2000-04-26 | 479 | 480 | 479 | 480 | 20,000 | 4,800 |
| 2000-04-25 | 479 | 480 | 479 | 480 | 5,000 | 4,800 |
| 2000-04-24 | 479 | 480 | 479 | 480 | 10,000 | 4,800 |
| 2000-04-21 | 480 | 480 | 480 | 480 | 10,000 | 4,800 |
| 2000-04-20 | 479 | 480 | 479 | 480 | 3,000 | 4,800 |
| 2000-04-19 | 480 | 483 | 480 | 483 | 11,000 | 4,830 |
| 2000-04-18 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2000-04-17 | 479 | 480 | 479 | 480 | 2,000 | 4,800 |
| 2000-04-14 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 2000-04-13 | 479 | 480 | 479 | 480 | 3,000 | 4,800 |
| 2000-04-12 | 450 | 480 | 450 | 480 | 5,000 | 4,800 |
| 2000-04-11 | 445 | 451 | 445 | 451 | 32,000 | 4,510 |
| 2000-04-10 | 445 | 450 | 445 | 450 | 8,000 | 4,500 |
| 2000-04-07 | 445 | 450 | 445 | 450 | 5,000 | 4,500 |
| 2000-04-05 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2000-04-04 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2000-04-03 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2000-03-31 | 450 | 450 | 449 | 450 | 24,000 | 4,500 |
| 2000-03-30 | 450 | 450 | 450 | 450 | 19,000 | 4,500 |
| 2000-03-29 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2000-03-28 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2000-03-27 | 450 | 450 | 449 | 450 | 8,000 | 4,500 |
| 2000-03-24 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 2000-03-23 | 449 | 450 | 435 | 450 | 37,000 | 4,500 |
| 2000-03-22 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2000-03-21 | 449 | 454 | 449 | 454 | 39,000 | 4,540 |
| 2000-03-17 | 450 | 455 | 450 | 455 | 23,000 | 4,550 |
| 2000-03-16 | 450 | 455 | 450 | 455 | 172,000 | 4,550 |
| 2000-03-15 | 455 | 455 | 455 | 455 | 12,000 | 4,550 |
| 2000-03-14 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2000-03-13 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 2000-03-10 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 2000-03-09 | 458 | 465 | 458 | 465 | 7,000 | 4,650 |
| 2000-03-08 | 463 | 469 | 462 | 469 | 18,000 | 4,690 |
| 2000-03-07 | 445 | 469 | 445 | 469 | 25,000 | 4,690 |
| 2000-03-06 | 464 | 475 | 464 | 475 | 28,000 | 4,750 |
| 2000-03-03 | 467 | 469 | 464 | 469 | 10,000 | 4,690 |
| 2000-03-02 | 475 | 475 | 470 | 475 | 3,000 | 4,750 |
| 2000-03-01 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 2000-02-29 | 470 | 475 | 470 | 475 | 2,000 | 4,750 |
| 2000-02-28 | 477 | 478 | 477 | 478 | 5,000 | 4,780 |
| 2000-02-24 | 484 | 485 | 480 | 484 | 6,000 | 4,840 |
| 2000-02-23 | 486 | 486 | 486 | 486 | 3,000 | 4,860 |
| 2000-02-22 | 487 | 487 | 487 | 487 | 2,000 | 4,870 |
| 2000-02-21 | 487 | 487 | 487 | 487 | 3,000 | 4,870 |
| 2000-02-18 | 484 | 488 | 484 | 488 | 7,000 | 4,880 |
| 2000-02-17 | 484 | 488 | 484 | 488 | 22,000 | 4,880 |
| 2000-02-16 | 489 | 489 | 488 | 489 | 15,000 | 4,890 |
| 2000-02-15 | 489 | 490 | 489 | 489 | 23,000 | 4,890 |
| 2000-02-14 | 489 | 490 | 489 | 490 | 2,000 | 4,900 |
| 2000-02-10 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2000-02-09 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2000-02-08 | 490 | 490 | 489 | 490 | 8,000 | 4,900 |
| 2000-02-07 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 2000-02-03 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 2000-02-02 | 490 | 491 | 490 | 491 | 5,000 | 4,910 |
| 2000-02-01 | 490 | 491 | 490 | 491 | 2,000 | 4,910 |
| 2000-01-28 | 491 | 492 | 490 | 492 | 14,000 | 4,920 |
| 2000-01-27 | 491 | 492 | 491 | 492 | 2,000 | 4,920 |
| 2000-01-26 | 492 | 492 | 492 | 492 | 2,000 | 4,920 |
| 2000-01-25 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 2000-01-24 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 2000-01-21 | 489 | 493 | 489 | 493 | 21,000 | 4,930 |
| 2000-01-20 | 493 | 493 | 493 | 493 | 2,000 | 4,930 |
| 2000-01-19 | 490 | 494 | 490 | 494 | 11,000 | 4,940 |
| 2000-01-18 | 494 | 494 | 494 | 494 | 1,000 | 4,940 |
| 2000-01-17 | 494 | 494 | 494 | 494 | 3,000 | 4,940 |
| 2000-01-14 | 494 | 494 | 494 | 494 | 1,000 | 4,940 |
| 2000-01-13 | 494 | 494 | 494 | 494 | 2,000 | 4,940 |
| 2000-01-11 | 494 | 494 | 490 | 494 | 7,000 | 4,940 |
| 2000-01-06 | 495 | 495 | 495 | 495 | 10,000 | 4,950 |
| 2000-01-04 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
