8560 (株)宮崎太陽銀行 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 460 | 460 | 460 | 460 | 60,000 | 4,600 |
| 2001-12-27 | 460 | 460 | 455 | 460 | 57,000 | 4,600 |
| 2001-12-26 | 460 | 460 | 460 | 460 | 26,000 | 4,600 |
| 2001-12-25 | 455 | 461 | 455 | 461 | 7,000 | 4,610 |
| 2001-12-21 | 460 | 460 | 460 | 460 | 47,000 | 4,600 |
| 2001-12-20 | 459 | 460 | 459 | 460 | 10,000 | 4,600 |
| 2001-12-19 | 459 | 460 | 459 | 460 | 6,000 | 4,600 |
| 2001-12-18 | 460 | 460 | 455 | 460 | 76,000 | 4,600 |
| 2001-12-14 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 2001-12-13 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
| 2001-12-12 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 2001-12-06 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 2001-12-05 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 2001-12-04 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2001-11-30 | 457 | 461 | 455 | 460 | 19,000 | 4,600 |
| 2001-11-28 | 460 | 461 | 460 | 461 | 15,000 | 4,610 |
| 2001-11-27 | 455 | 460 | 455 | 460 | 26,000 | 4,600 |
| 2001-11-26 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2001-11-22 | 462 | 462 | 455 | 460 | 6,000 | 4,600 |
| 2001-11-21 | 462 | 462 | 462 | 462 | 8,000 | 4,620 |
| 2001-11-19 | 453 | 462 | 453 | 462 | 6,000 | 4,620 |
| 2001-11-16 | 455 | 463 | 455 | 463 | 4,000 | 4,630 |
| 2001-11-15 | 460 | 460 | 455 | 460 | 6,000 | 4,600 |
| 2001-11-14 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2001-11-13 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2001-11-12 | 460 | 460 | 460 | 460 | 21,000 | 4,600 |
| 2001-11-09 | 460 | 460 | 460 | 460 | 10,000 | 4,600 |
| 2001-11-08 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 2001-11-07 | 460 | 463 | 460 | 463 | 16,000 | 4,630 |
| 2001-11-06 | 459 | 460 | 459 | 460 | 47,000 | 4,600 |
| 2001-11-02 | 463 | 463 | 463 | 463 | 2,000 | 4,630 |
| 2001-11-01 | 460 | 463 | 460 | 463 | 10,000 | 4,630 |
| 2001-10-31 | 455 | 460 | 455 | 460 | 8,000 | 4,600 |
| 2001-10-30 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2001-10-29 | 459 | 460 | 459 | 460 | 4,000 | 4,600 |
| 2001-10-26 | 459 | 460 | 452 | 460 | 11,000 | 4,600 |
| 2001-10-25 | 457 | 459 | 457 | 459 | 12,000 | 4,590 |
| 2001-10-24 | 457 | 457 | 452 | 457 | 4,000 | 4,570 |
| 2001-10-23 | 452 | 457 | 452 | 457 | 18,000 | 4,570 |
| 2001-10-22 | 455 | 455 | 452 | 455 | 10,000 | 4,550 |
| 2001-10-19 | 455 | 457 | 455 | 457 | 12,000 | 4,570 |
| 2001-10-18 | 452 | 457 | 452 | 457 | 7,000 | 4,570 |
| 2001-10-17 | 455 | 457 | 455 | 457 | 4,000 | 4,570 |
| 2001-10-16 | 455 | 457 | 455 | 457 | 10,000 | 4,570 |
| 2001-10-15 | 444 | 457 | 444 | 457 | 13,000 | 4,570 |
| 2001-10-12 | 452 | 457 | 452 | 457 | 9,000 | 4,570 |
| 2001-10-11 | 455 | 457 | 455 | 457 | 27,000 | 4,570 |
| 2001-10-10 | 455 | 457 | 455 | 457 | 35,000 | 4,570 |
| 2001-10-09 | 456 | 457 | 456 | 457 | 26,000 | 4,570 |
| 2001-10-05 | 455 | 457 | 450 | 457 | 29,000 | 4,570 |
| 2001-10-04 | 455 | 458 | 455 | 458 | 19,000 | 4,580 |
| 2001-10-03 | 454 | 459 | 454 | 459 | 31,000 | 4,590 |
| 2001-10-02 | 458 | 459 | 458 | 459 | 2,000 | 4,590 |
| 2001-10-01 | 458 | 459 | 455 | 459 | 11,000 | 4,590 |
| 2001-09-28 | 457 | 459 | 457 | 459 | 19,000 | 4,590 |
| 2001-09-27 | 454 | 459 | 454 | 459 | 9,000 | 4,590 |
| 2001-09-26 | 455 | 460 | 455 | 460 | 10,000 | 4,600 |
| 2001-09-25 | 455 | 460 | 455 | 460 | 12,000 | 4,600 |
| 2001-09-21 | 455 | 463 | 454 | 463 | 25,000 | 4,630 |
| 2001-09-20 | 455 | 460 | 455 | 460 | 9,000 | 4,600 |
| 2001-09-19 | 460 | 460 | 455 | 460 | 11,000 | 4,600 |
| 2001-09-18 | 459 | 460 | 459 | 460 | 5,000 | 4,600 |
| 2001-09-17 | 455 | 460 | 455 | 460 | 14,000 | 4,600 |
| 2001-09-14 | 459 | 460 | 459 | 460 | 4,000 | 4,600 |
| 2001-09-13 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2001-09-12 | 459 | 462 | 459 | 462 | 3,000 | 4,620 |
| 2001-09-11 | 460 | 462 | 455 | 462 | 8,000 | 4,620 |
| 2001-09-10 | 460 | 462 | 460 | 460 | 6,000 | 4,600 |
| 2001-09-07 | 455 | 462 | 455 | 462 | 31,000 | 4,620 |
| 2001-09-06 | 459 | 463 | 459 | 463 | 5,000 | 4,630 |
| 2001-09-05 | 458 | 460 | 458 | 460 | 3,000 | 4,600 |
| 2001-09-04 | 463 | 463 | 463 | 463 | 2,000 | 4,630 |
| 2001-09-03 | 458 | 463 | 458 | 463 | 10,000 | 4,630 |
| 2001-08-31 | 459 | 460 | 459 | 460 | 18,000 | 4,600 |
| 2001-08-30 | 459 | 459 | 459 | 459 | 2,000 | 4,590 |
| 2001-08-29 | 460 | 460 | 450 | 460 | 47,000 | 4,600 |
| 2001-08-28 | 459 | 460 | 450 | 460 | 4,000 | 4,600 |
| 2001-08-27 | 461 | 462 | 461 | 462 | 2,000 | 4,620 |
| 2001-08-24 | 460 | 462 | 460 | 462 | 7,000 | 4,620 |
| 2001-08-23 | 459 | 462 | 459 | 462 | 5,000 | 4,620 |
| 2001-08-22 | 459 | 464 | 459 | 464 | 12,000 | 4,640 |
| 2001-08-21 | 459 | 461 | 459 | 461 | 10,000 | 4,610 |
| 2001-08-20 | 461 | 462 | 461 | 462 | 2,000 | 4,620 |
| 2001-08-17 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 2001-08-15 | 462 | 462 | 462 | 462 | 3,000 | 4,620 |
| 2001-08-14 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 2001-08-13 | 461 | 462 | 461 | 462 | 4,000 | 4,620 |
| 2001-08-10 | 462 | 462 | 462 | 462 | 4,000 | 4,620 |
| 2001-08-09 | 462 | 462 | 462 | 462 | 5,000 | 4,620 |
| 2001-08-08 | 460 | 463 | 460 | 463 | 9,000 | 4,630 |
| 2001-08-07 | 462 | 462 | 462 | 462 | 3,000 | 4,620 |
| 2001-08-06 | 462 | 464 | 462 | 464 | 4,000 | 4,640 |
| 2001-08-03 | 462 | 463 | 462 | 463 | 6,000 | 4,630 |
| 2001-08-02 | 463 | 463 | 463 | 463 | 4,000 | 4,630 |
| 2001-08-01 | 463 | 464 | 458 | 464 | 9,000 | 4,640 |
| 2001-07-31 | 462 | 463 | 462 | 463 | 9,000 | 4,630 |
| 2001-07-30 | 458 | 463 | 458 | 463 | 4,000 | 4,630 |
| 2001-07-27 | 459 | 463 | 459 | 463 | 4,000 | 4,630 |
| 2001-07-26 | 462 | 463 | 462 | 463 | 3,000 | 4,630 |
| 2001-07-25 | 460 | 464 | 460 | 464 | 4,000 | 4,640 |
| 2001-07-24 | 458 | 465 | 458 | 465 | 10,000 | 4,650 |
| 2001-07-23 | 458 | 461 | 458 | 461 | 3,000 | 4,610 |
| 2001-07-19 | 453 | 462 | 450 | 462 | 25,000 | 4,620 |
| 2001-07-18 | 455 | 455 | 450 | 454 | 4,000 | 4,540 |
| 2001-07-17 | 460 | 460 | 459 | 459 | 4,000 | 4,590 |
| 2001-07-16 | 450 | 460 | 450 | 460 | 2,000 | 4,600 |
| 2001-07-13 | 455 | 464 | 455 | 464 | 9,000 | 4,640 |
| 2001-07-12 | 458 | 460 | 458 | 460 | 4,000 | 4,600 |
| 2001-07-11 | 455 | 459 | 455 | 459 | 2,000 | 4,590 |
| 2001-07-10 | 460 | 464 | 460 | 464 | 10,000 | 4,640 |
| 2001-07-09 | 450 | 464 | 450 | 464 | 6,000 | 4,640 |
| 2001-07-06 | 465 | 465 | 464 | 464 | 10,000 | 4,640 |
| 2001-07-05 | 455 | 465 | 455 | 465 | 11,000 | 4,650 |
| 2001-07-04 | 465 | 468 | 454 | 465 | 21,000 | 4,650 |
| 2001-07-03 | 463 | 470 | 463 | 470 | 14,000 | 4,700 |
| 2001-07-02 | 462 | 465 | 462 | 465 | 20,000 | 4,650 |
| 2001-06-29 | 460 | 464 | 455 | 464 | 6,000 | 4,640 |
| 2001-06-28 | 463 | 464 | 463 | 464 | 3,000 | 4,640 |
| 2001-06-27 | 463 | 465 | 463 | 465 | 4,000 | 4,650 |
| 2001-06-26 | 460 | 465 | 460 | 465 | 14,000 | 4,650 |
| 2001-06-25 | 462 | 462 | 462 | 462 | 4,000 | 4,620 |
| 2001-06-22 | 459 | 461 | 459 | 461 | 11,000 | 4,610 |
| 2001-06-21 | 460 | 461 | 460 | 461 | 31,000 | 4,610 |
| 2001-06-20 | 462 | 462 | 462 | 462 | 2,000 | 4,620 |
| 2001-06-19 | 461 | 462 | 461 | 462 | 7,000 | 4,620 |
| 2001-06-18 | 459 | 462 | 459 | 462 | 25,000 | 4,620 |
| 2001-06-15 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2001-06-14 | 461 | 462 | 461 | 462 | 8,000 | 4,620 |
| 2001-06-13 | 461 | 462 | 461 | 462 | 3,000 | 4,620 |
| 2001-06-12 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 2001-06-11 | 462 | 463 | 462 | 463 | 5,000 | 4,630 |
| 2001-06-08 | 462 | 463 | 462 | 463 | 4,000 | 4,630 |
| 2001-06-07 | 463 | 463 | 463 | 463 | 2,000 | 4,630 |
| 2001-06-06 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 2001-06-05 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 2001-06-04 | 463 | 463 | 463 | 463 | 2,000 | 4,630 |
| 2001-06-01 | 463 | 463 | 463 | 463 | 4,000 | 4,630 |
| 2001-05-31 | 462 | 463 | 462 | 463 | 8,000 | 4,630 |
| 2001-05-29 | 464 | 464 | 464 | 464 | 4,000 | 4,640 |
| 2001-05-28 | 459 | 460 | 459 | 460 | 5,000 | 4,600 |
| 2001-05-25 | 459 | 460 | 459 | 460 | 11,000 | 4,600 |
| 2001-05-24 | 459 | 460 | 459 | 460 | 6,000 | 4,600 |
| 2001-05-23 | 460 | 461 | 450 | 461 | 12,000 | 4,610 |
| 2001-05-22 | 459 | 461 | 459 | 461 | 7,000 | 4,610 |
| 2001-05-21 | 459 | 461 | 459 | 461 | 12,000 | 4,610 |
| 2001-05-17 | 460 | 465 | 460 | 465 | 15,000 | 4,650 |
| 2001-05-16 | 461 | 462 | 461 | 462 | 2,000 | 4,620 |
| 2001-05-15 | 461 | 462 | 461 | 462 | 5,000 | 4,620 |
| 2001-05-14 | 460 | 462 | 460 | 462 | 7,000 | 4,620 |
| 2001-05-11 | 462 | 463 | 462 | 463 | 2,000 | 4,630 |
| 2001-05-10 | 460 | 463 | 460 | 463 | 6,000 | 4,630 |
| 2001-05-09 | 463 | 464 | 463 | 464 | 2,000 | 4,640 |
| 2001-05-08 | 460 | 465 | 460 | 465 | 8,000 | 4,650 |
| 2001-05-07 | 464 | 465 | 464 | 465 | 6,000 | 4,650 |
| 2001-05-02 | 462 | 465 | 462 | 465 | 8,000 | 4,650 |
| 2001-05-01 | 455 | 464 | 455 | 464 | 6,000 | 4,640 |
| 2001-04-27 | 462 | 464 | 460 | 464 | 9,000 | 4,640 |
| 2001-04-26 | 463 | 464 | 463 | 464 | 8,000 | 4,640 |
| 2001-04-25 | 462 | 464 | 462 | 464 | 12,000 | 4,640 |
| 2001-04-24 | 463 | 464 | 463 | 464 | 2,000 | 4,640 |
| 2001-04-23 | 463 | 464 | 463 | 464 | 2,000 | 4,640 |
| 2001-04-20 | 462 | 465 | 462 | 465 | 12,000 | 4,650 |
| 2001-04-19 | 464 | 464 | 464 | 464 | 4,000 | 4,640 |
| 2001-04-18 | 463 | 465 | 463 | 464 | 8,000 | 4,640 |
| 2001-04-16 | 464 | 465 | 464 | 465 | 21,000 | 4,650 |
| 2001-04-13 | 454 | 465 | 454 | 465 | 4,000 | 4,650 |
| 2001-04-12 | 464 | 464 | 450 | 464 | 18,000 | 4,640 |
| 2001-04-11 | 464 | 465 | 464 | 465 | 2,000 | 4,650 |
| 2001-04-10 | 464 | 465 | 464 | 465 | 15,000 | 4,650 |
| 2001-04-09 | 464 | 465 | 464 | 465 | 2,000 | 4,650 |
| 2001-04-06 | 464 | 465 | 464 | 465 | 7,000 | 4,650 |
| 2001-04-05 | 464 | 465 | 464 | 465 | 10,000 | 4,650 |
| 2001-04-03 | 460 | 465 | 460 | 465 | 6,000 | 4,650 |
| 2001-04-02 | 465 | 465 | 465 | 465 | 5,000 | 4,650 |
| 2001-03-30 | 465 | 465 | 465 | 465 | 21,000 | 4,650 |
| 2001-03-29 | 464 | 465 | 464 | 465 | 17,000 | 4,650 |
| 2001-03-28 | 465 | 465 | 463 | 465 | 11,000 | 4,650 |
| 2001-03-27 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 2001-03-26 | 463 | 463 | 463 | 463 | 19,000 | 4,630 |
| 2001-03-23 | 463 | 463 | 460 | 463 | 48,000 | 4,630 |
| 2001-03-22 | 460 | 463 | 460 | 463 | 26,000 | 4,630 |
| 2001-03-21 | 463 | 463 | 463 | 463 | 14,000 | 4,630 |
| 2001-03-19 | 463 | 463 | 463 | 463 | 6,000 | 4,630 |
| 2001-03-16 | 460 | 463 | 460 | 463 | 15,000 | 4,630 |
| 2001-03-15 | 463 | 463 | 463 | 463 | 3,000 | 4,630 |
| 2001-03-14 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 2001-03-13 | 463 | 463 | 459 | 460 | 75,000 | 4,600 |
| 2001-03-12 | 461 | 463 | 460 | 463 | 23,000 | 4,630 |
| 2001-03-09 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 2001-03-08 | 460 | 463 | 460 | 463 | 8,000 | 4,630 |
| 2001-03-07 | 459 | 464 | 455 | 463 | 44,000 | 4,630 |
| 2001-03-06 | 462 | 464 | 462 | 464 | 6,000 | 4,640 |
| 2001-03-05 | 463 | 464 | 463 | 464 | 4,000 | 4,640 |
| 2001-03-02 | 463 | 464 | 463 | 464 | 2,000 | 4,640 |
| 2001-03-01 | 463 | 464 | 463 | 464 | 5,000 | 4,640 |
| 2001-02-28 | 462 | 464 | 462 | 464 | 4,000 | 4,640 |
| 2001-02-27 | 464 | 464 | 464 | 464 | 4,000 | 4,640 |
| 2001-02-26 | 463 | 464 | 463 | 464 | 9,000 | 4,640 |
| 2001-02-23 | 464 | 465 | 464 | 465 | 4,000 | 4,650 |
| 2001-02-22 | 463 | 465 | 463 | 465 | 4,000 | 4,650 |
| 2001-02-21 | 463 | 465 | 463 | 465 | 13,000 | 4,650 |
| 2001-02-20 | 460 | 465 | 460 | 465 | 13,000 | 4,650 |
| 2001-02-19 | 460 | 465 | 460 | 465 | 4,000 | 4,650 |
| 2001-02-16 | 460 | 465 | 460 | 465 | 2,000 | 4,650 |
| 2001-02-15 | 460 | 465 | 460 | 465 | 5,000 | 4,650 |
| 2001-02-14 | 459 | 465 | 459 | 465 | 7,000 | 4,650 |
| 2001-02-13 | 460 | 465 | 460 | 465 | 22,000 | 4,650 |
| 2001-02-09 | 463 | 465 | 463 | 465 | 5,000 | 4,650 |
| 2001-02-08 | 464 | 465 | 464 | 465 | 5,000 | 4,650 |
| 2001-02-07 | 464 | 465 | 464 | 465 | 5,000 | 4,650 |
| 2001-02-06 | 464 | 465 | 464 | 465 | 5,000 | 4,650 |
| 2001-02-05 | 466 | 466 | 466 | 466 | 4,000 | 4,660 |
| 2001-02-01 | 465 | 467 | 465 | 467 | 17,000 | 4,670 |
| 2001-01-31 | 465 | 467 | 465 | 467 | 16,000 | 4,670 |
| 2001-01-30 | 465 | 467 | 465 | 467 | 38,000 | 4,670 |
| 2001-01-29 | 465 | 467 | 465 | 467 | 15,000 | 4,670 |
| 2001-01-26 | 465 | 467 | 465 | 467 | 25,000 | 4,670 |
| 2001-01-25 | 460 | 467 | 460 | 467 | 55,000 | 4,670 |
| 2001-01-24 | 465 | 468 | 465 | 468 | 14,000 | 4,680 |
| 2001-01-23 | 468 | 468 | 468 | 468 | 10,000 | 4,680 |
| 2001-01-22 | 468 | 469 | 468 | 469 | 10,000 | 4,690 |
| 2001-01-19 | 469 | 470 | 468 | 470 | 76,000 | 4,700 |
| 2001-01-18 | 465 | 470 | 465 | 470 | 73,000 | 4,700 |
| 2001-01-17 | 469 | 470 | 469 | 470 | 3,000 | 4,700 |
| 2001-01-16 | 469 | 470 | 469 | 470 | 10,000 | 4,700 |
| 2001-01-12 | 470 | 473 | 470 | 473 | 17,000 | 4,730 |
| 2001-01-11 | 473 | 474 | 473 | 474 | 2,000 | 4,740 |
| 2001-01-10 | 471 | 474 | 471 | 474 | 4,000 | 4,740 |
| 2001-01-09 | 472 | 474 | 472 | 474 | 2,000 | 4,740 |
| 2001-01-04 | 473 | 474 | 473 | 474 | 10,000 | 4,740 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
