8560 (株)宮崎太陽銀行 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 457 | 459 | 452 | 459 | 11,000 | 4,590 |
| 2002-12-26 | 457 | 457 | 457 | 457 | 4,000 | 4,570 |
| 2002-12-25 | 455 | 457 | 446 | 457 | 46,000 | 4,570 |
| 2002-12-24 | 456 | 456 | 450 | 454 | 26,000 | 4,540 |
| 2002-12-20 | 457 | 457 | 456 | 457 | 54,000 | 4,570 |
| 2002-12-19 | 455 | 457 | 455 | 457 | 3,000 | 4,570 |
| 2002-12-18 | 454 | 457 | 453 | 457 | 28,000 | 4,570 |
| 2002-12-17 | 457 | 459 | 454 | 457 | 17,000 | 4,570 |
| 2002-12-16 | 455 | 459 | 455 | 459 | 5,000 | 4,590 |
| 2002-12-13 | 458 | 459 | 458 | 459 | 9,000 | 4,590 |
| 2002-12-11 | 457 | 459 | 457 | 459 | 3,000 | 4,590 |
| 2002-12-10 | 458 | 460 | 457 | 460 | 14,000 | 4,600 |
| 2002-12-09 | 457 | 457 | 457 | 457 | 7,000 | 4,570 |
| 2002-12-06 | 458 | 458 | 455 | 458 | 3,000 | 4,580 |
| 2002-12-05 | 460 | 460 | 460 | 460 | 10,000 | 4,600 |
| 2002-12-04 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 2002-12-03 | 458 | 459 | 453 | 459 | 11,000 | 4,590 |
| 2002-12-02 | 458 | 459 | 458 | 459 | 22,000 | 4,590 |
| 2002-11-29 | 458 | 460 | 455 | 460 | 9,000 | 4,600 |
| 2002-11-28 | 459 | 459 | 454 | 459 | 4,000 | 4,590 |
| 2002-11-27 | 457 | 460 | 457 | 460 | 4,000 | 4,600 |
| 2002-11-26 | 458 | 460 | 453 | 458 | 7,000 | 4,580 |
| 2002-11-22 | 459 | 460 | 459 | 460 | 3,000 | 4,600 |
| 2002-11-21 | 458 | 460 | 458 | 460 | 24,000 | 4,600 |
| 2002-11-20 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2002-11-19 | 458 | 460 | 457 | 460 | 13,000 | 4,600 |
| 2002-11-18 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2002-11-15 | 458 | 460 | 458 | 460 | 5,000 | 4,600 |
| 2002-11-13 | 458 | 460 | 458 | 460 | 9,000 | 4,600 |
| 2002-11-12 | 457 | 460 | 457 | 460 | 11,000 | 4,600 |
| 2002-11-11 | 458 | 460 | 458 | 460 | 16,000 | 4,600 |
| 2002-11-08 | 459 | 459 | 455 | 459 | 7,000 | 4,590 |
| 2002-11-06 | 459 | 460 | 459 | 460 | 6,000 | 4,600 |
| 2002-11-05 | 458 | 460 | 458 | 460 | 10,000 | 4,600 |
| 2002-11-01 | 459 | 460 | 455 | 460 | 16,000 | 4,600 |
| 2002-10-31 | 459 | 462 | 459 | 462 | 10,000 | 4,620 |
| 2002-10-30 | 459 | 460 | 459 | 460 | 14,000 | 4,600 |
| 2002-10-29 | 458 | 460 | 458 | 460 | 14,000 | 4,600 |
| 2002-10-28 | 459 | 460 | 459 | 460 | 11,000 | 4,600 |
| 2002-10-24 | 459 | 460 | 459 | 460 | 23,000 | 4,600 |
| 2002-10-23 | 460 | 460 | 460 | 460 | 10,000 | 4,600 |
| 2002-10-22 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2002-10-21 | 459 | 460 | 459 | 460 | 11,000 | 4,600 |
| 2002-10-18 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2002-10-17 | 455 | 460 | 455 | 460 | 19,000 | 4,600 |
| 2002-10-16 | 459 | 460 | 458 | 460 | 26,000 | 4,600 |
| 2002-10-15 | 459 | 460 | 459 | 460 | 3,000 | 4,600 |
| 2002-10-10 | 459 | 460 | 459 | 460 | 2,000 | 4,600 |
| 2002-10-08 | 455 | 460 | 455 | 460 | 5,000 | 4,600 |
| 2002-10-07 | 455 | 460 | 455 | 460 | 13,000 | 4,600 |
| 2002-10-04 | 455 | 460 | 455 | 460 | 41,000 | 4,600 |
| 2002-10-03 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2002-10-02 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2002-10-01 | 458 | 460 | 455 | 460 | 24,000 | 4,600 |
| 2002-09-30 | 455 | 460 | 455 | 460 | 3,000 | 4,600 |
| 2002-09-27 | 460 | 460 | 459 | 460 | 24,000 | 4,600 |
| 2002-09-26 | 459 | 460 | 459 | 460 | 2,000 | 4,600 |
| 2002-09-25 | 459 | 460 | 459 | 460 | 11,000 | 4,600 |
| 2002-09-24 | 460 | 460 | 459 | 460 | 25,000 | 4,600 |
| 2002-09-20 | 459 | 460 | 459 | 460 | 11,000 | 4,600 |
| 2002-09-19 | 455 | 460 | 455 | 460 | 6,000 | 4,600 |
| 2002-09-18 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2002-09-17 | 460 | 460 | 459 | 460 | 21,000 | 4,600 |
| 2002-09-13 | 459 | 460 | 459 | 460 | 5,000 | 4,600 |
| 2002-09-12 | 459 | 460 | 459 | 460 | 13,000 | 4,600 |
| 2002-09-10 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2002-09-09 | 459 | 460 | 459 | 460 | 12,000 | 4,600 |
| 2002-09-06 | 459 | 460 | 459 | 460 | 6,000 | 4,600 |
| 2002-09-05 | 459 | 460 | 459 | 460 | 4,000 | 4,600 |
| 2002-09-04 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 2002-09-03 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 2002-08-30 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2002-08-29 | 459 | 460 | 459 | 460 | 10,000 | 4,600 |
| 2002-08-28 | 458 | 464 | 458 | 464 | 21,000 | 4,640 |
| 2002-08-23 | 459 | 460 | 459 | 460 | 4,000 | 4,600 |
| 2002-08-21 | 461 | 461 | 461 | 461 | 7,000 | 4,610 |
| 2002-08-20 | 460 | 464 | 460 | 464 | 12,000 | 4,640 |
| 2002-08-19 | 461 | 464 | 461 | 464 | 6,000 | 4,640 |
| 2002-08-16 | 461 | 463 | 461 | 463 | 6,000 | 4,630 |
| 2002-08-14 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2002-08-13 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2002-08-09 | 461 | 462 | 461 | 462 | 17,000 | 4,620 |
| 2002-08-06 | 461 | 462 | 461 | 462 | 14,000 | 4,620 |
| 2002-08-05 | 458 | 462 | 458 | 462 | 13,000 | 4,620 |
| 2002-08-01 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 2002-07-31 | 460 | 463 | 460 | 463 | 10,000 | 4,630 |
| 2002-07-30 | 461 | 461 | 460 | 461 | 14,000 | 4,610 |
| 2002-07-29 | 461 | 462 | 461 | 462 | 7,000 | 4,620 |
| 2002-07-26 | 460 | 463 | 460 | 463 | 14,000 | 4,630 |
| 2002-07-24 | 462 | 463 | 462 | 463 | 5,000 | 4,630 |
| 2002-07-23 | 463 | 463 | 463 | 463 | 2,000 | 4,630 |
| 2002-07-22 | 462 | 463 | 460 | 463 | 12,000 | 4,630 |
| 2002-07-19 | 462 | 463 | 460 | 462 | 44,000 | 4,620 |
| 2002-07-18 | 462 | 463 | 462 | 463 | 10,000 | 4,630 |
| 2002-07-17 | 460 | 463 | 460 | 463 | 9,000 | 4,630 |
| 2002-07-16 | 461 | 463 | 461 | 463 | 5,000 | 4,630 |
| 2002-07-15 | 460 | 463 | 460 | 463 | 7,000 | 4,630 |
| 2002-07-12 | 460 | 463 | 460 | 463 | 5,000 | 4,630 |
| 2002-07-08 | 458 | 465 | 458 | 465 | 11,000 | 4,650 |
| 2002-07-03 | 460 | 465 | 460 | 465 | 12,000 | 4,650 |
| 2002-07-02 | 461 | 463 | 461 | 463 | 12,000 | 4,630 |
| 2002-06-28 | 455 | 463 | 455 | 463 | 16,000 | 4,630 |
| 2002-06-26 | 459 | 463 | 459 | 463 | 13,000 | 4,630 |
| 2002-06-25 | 459 | 460 | 459 | 460 | 3,000 | 4,600 |
| 2002-06-24 | 458 | 459 | 458 | 459 | 12,000 | 4,590 |
| 2002-06-21 | 458 | 459 | 455 | 458 | 41,000 | 4,580 |
| 2002-06-20 | 458 | 459 | 458 | 459 | 2,000 | 4,590 |
| 2002-06-19 | 455 | 459 | 455 | 459 | 40,000 | 4,590 |
| 2002-06-18 | 455 | 460 | 455 | 460 | 27,000 | 4,600 |
| 2002-06-17 | 458 | 459 | 458 | 459 | 7,000 | 4,590 |
| 2002-06-14 | 455 | 459 | 455 | 459 | 6,000 | 4,590 |
| 2002-06-13 | 458 | 459 | 458 | 459 | 4,000 | 4,590 |
| 2002-06-12 | 455 | 459 | 455 | 459 | 28,000 | 4,590 |
| 2002-06-11 | 458 | 460 | 458 | 460 | 6,000 | 4,600 |
| 2002-06-10 | 459 | 460 | 455 | 459 | 13,000 | 4,590 |
| 2002-06-07 | 458 | 459 | 458 | 459 | 7,000 | 4,590 |
| 2002-06-06 | 455 | 459 | 455 | 459 | 3,000 | 4,590 |
| 2002-06-04 | 459 | 459 | 455 | 459 | 8,000 | 4,590 |
| 2002-05-31 | 455 | 460 | 455 | 460 | 38,000 | 4,600 |
| 2002-05-29 | 459 | 459 | 459 | 459 | 2,000 | 4,590 |
| 2002-05-28 | 459 | 460 | 450 | 459 | 17,000 | 4,590 |
| 2002-05-24 | 455 | 460 | 455 | 458 | 19,000 | 4,580 |
| 2002-05-23 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2002-05-22 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2002-05-21 | 459 | 460 | 459 | 460 | 12,000 | 4,600 |
| 2002-05-17 | 459 | 460 | 459 | 460 | 10,000 | 4,600 |
| 2002-05-16 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2002-05-15 | 459 | 460 | 459 | 460 | 5,000 | 4,600 |
| 2002-05-14 | 459 | 460 | 459 | 460 | 6,000 | 4,600 |
| 2002-05-13 | 458 | 460 | 458 | 460 | 6,000 | 4,600 |
| 2002-05-10 | 455 | 459 | 455 | 459 | 6,000 | 4,590 |
| 2002-05-08 | 459 | 460 | 459 | 460 | 8,000 | 4,600 |
| 2002-05-02 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 2002-05-01 | 459 | 460 | 459 | 460 | 15,000 | 4,600 |
| 2002-04-26 | 459 | 460 | 459 | 460 | 10,000 | 4,600 |
| 2002-04-25 | 455 | 460 | 455 | 460 | 13,000 | 4,600 |
| 2002-04-24 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 2002-04-23 | 460 | 460 | 460 | 460 | 11,000 | 4,600 |
| 2002-04-22 | 458 | 463 | 458 | 463 | 48,000 | 4,630 |
| 2002-04-19 | 457 | 458 | 457 | 458 | 11,000 | 4,580 |
| 2002-04-17 | 450 | 459 | 444 | 459 | 28,000 | 4,590 |
| 2002-04-16 | 459 | 460 | 459 | 460 | 43,000 | 4,600 |
| 2002-04-11 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2002-04-10 | 455 | 460 | 455 | 460 | 25,000 | 4,600 |
| 2002-04-09 | 450 | 459 | 450 | 459 | 15,000 | 4,590 |
| 2002-04-05 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 2002-04-04 | 459 | 465 | 459 | 465 | 20,000 | 4,650 |
| 2002-04-03 | 460 | 460 | 455 | 459 | 14,000 | 4,590 |
| 2002-04-01 | 455 | 460 | 455 | 460 | 5,000 | 4,600 |
| 2002-03-28 | 460 | 463 | 460 | 463 | 13,000 | 4,630 |
| 2002-03-27 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2002-03-25 | 455 | 460 | 455 | 460 | 22,000 | 4,600 |
| 2002-03-20 | 455 | 460 | 450 | 460 | 34,000 | 4,600 |
| 2002-03-19 | 457 | 460 | 455 | 460 | 13,000 | 4,600 |
| 2002-03-18 | 455 | 459 | 455 | 459 | 10,000 | 4,590 |
| 2002-03-14 | 458 | 459 | 455 | 459 | 10,000 | 4,590 |
| 2002-03-13 | 459 | 459 | 459 | 459 | 2,000 | 4,590 |
| 2002-03-12 | 455 | 459 | 455 | 459 | 8,000 | 4,590 |
| 2002-03-11 | 458 | 459 | 458 | 459 | 5,000 | 4,590 |
| 2002-03-08 | 455 | 459 | 455 | 459 | 6,000 | 4,590 |
| 2002-03-07 | 455 | 459 | 455 | 459 | 4,000 | 4,590 |
| 2002-03-06 | 456 | 459 | 456 | 459 | 9,000 | 4,590 |
| 2002-03-05 | 458 | 459 | 458 | 459 | 7,000 | 4,590 |
| 2002-03-04 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 2002-03-01 | 455 | 459 | 455 | 459 | 3,000 | 4,590 |
| 2002-02-28 | 455 | 459 | 455 | 459 | 6,000 | 4,590 |
| 2002-02-27 | 455 | 460 | 455 | 460 | 18,000 | 4,600 |
| 2002-02-26 | 455 | 460 | 455 | 460 | 25,000 | 4,600 |
| 2002-02-25 | 455 | 460 | 455 | 460 | 16,000 | 4,600 |
| 2002-02-22 | 459 | 460 | 459 | 460 | 2,000 | 4,600 |
| 2002-02-21 | 459 | 460 | 459 | 460 | 13,000 | 4,600 |
| 2002-02-20 | 455 | 460 | 455 | 460 | 11,000 | 4,600 |
| 2002-02-18 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2002-02-12 | 455 | 460 | 455 | 460 | 18,000 | 4,600 |
| 2002-02-08 | 455 | 460 | 455 | 460 | 11,000 | 4,600 |
| 2002-02-07 | 455 | 460 | 455 | 460 | 13,000 | 4,600 |
| 2002-02-06 | 455 | 460 | 455 | 460 | 9,000 | 4,600 |
| 2002-02-05 | 459 | 460 | 455 | 460 | 6,000 | 4,600 |
| 2002-02-04 | 459 | 460 | 455 | 460 | 12,000 | 4,600 |
| 2002-02-01 | 460 | 460 | 455 | 460 | 14,000 | 4,600 |
| 2002-01-31 | 455 | 460 | 455 | 460 | 16,000 | 4,600 |
| 2002-01-30 | 460 | 460 | 460 | 460 | 6,000 | 4,600 |
| 2002-01-29 | 459 | 460 | 459 | 460 | 33,000 | 4,600 |
| 2002-01-28 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 2002-01-25 | 458 | 460 | 458 | 460 | 6,000 | 4,600 |
| 2002-01-23 | 460 | 460 | 455 | 460 | 8,000 | 4,600 |
| 2002-01-22 | 460 | 460 | 455 | 460 | 5,000 | 4,600 |
| 2002-01-21 | 460 | 461 | 455 | 461 | 30,000 | 4,610 |
| 2002-01-18 | 460 | 461 | 460 | 460 | 33,000 | 4,600 |
| 2002-01-16 | 461 | 461 | 461 | 461 | 4,000 | 4,610 |
| 2002-01-15 | 456 | 461 | 456 | 461 | 12,000 | 4,610 |
| 2002-01-10 | 456 | 461 | 456 | 461 | 3,000 | 4,610 |
| 2002-01-09 | 460 | 461 | 460 | 461 | 3,000 | 4,610 |
| 2002-01-08 | 455 | 461 | 455 | 461 | 3,000 | 4,610 |
| 2002-01-07 | 455 | 460 | 455 | 460 | 12,000 | 4,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
