8560 (株)宮崎太陽銀行 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 455 | 458 | 453 | 458 | 11,000 | 4,580 |
| 2003-12-25 | 458 | 458 | 458 | 458 | 10,000 | 4,580 |
| 2003-12-24 | 455 | 458 | 455 | 458 | 10,000 | 4,580 |
| 2003-12-22 | 455 | 458 | 450 | 458 | 21,000 | 4,580 |
| 2003-12-19 | 459 | 459 | 455 | 455 | 33,000 | 4,550 |
| 2003-12-18 | 459 | 459 | 459 | 459 | 4,000 | 4,590 |
| 2003-12-17 | 459 | 459 | 459 | 459 | 2,000 | 4,590 |
| 2003-12-15 | 458 | 459 | 455 | 459 | 4,000 | 4,590 |
| 2003-12-12 | 459 | 459 | 459 | 459 | 3,000 | 4,590 |
| 2003-12-11 | 459 | 459 | 457 | 459 | 9,000 | 4,590 |
| 2003-12-10 | 460 | 460 | 459 | 459 | 7,000 | 4,590 |
| 2003-12-04 | 459 | 460 | 458 | 460 | 20,000 | 4,600 |
| 2003-12-02 | 455 | 460 | 455 | 460 | 3,000 | 4,600 |
| 2003-12-01 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2003-11-28 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 2003-11-27 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2003-11-25 | 460 | 460 | 460 | 460 | 10,000 | 4,600 |
| 2003-11-21 | 455 | 460 | 455 | 460 | 17,000 | 4,600 |
| 2003-11-20 | 460 | 460 | 455 | 455 | 4,000 | 4,550 |
| 2003-11-19 | 464 | 465 | 464 | 465 | 10,000 | 4,650 |
| 2003-11-14 | 460 | 464 | 460 | 464 | 6,000 | 4,640 |
| 2003-11-13 | 465 | 465 | 465 | 465 | 5,000 | 4,650 |
| 2003-11-11 | 460 | 465 | 460 | 465 | 8,000 | 4,650 |
| 2003-11-07 | 460 | 464 | 460 | 464 | 3,000 | 4,640 |
| 2003-11-06 | 463 | 463 | 463 | 463 | 2,000 | 4,630 |
| 2003-11-04 | 460 | 464 | 460 | 464 | 6,000 | 4,640 |
| 2003-10-31 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2003-10-30 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2003-10-29 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2003-10-28 | 464 | 465 | 464 | 464 | 15,000 | 4,640 |
| 2003-10-27 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2003-10-23 | 460 | 465 | 460 | 465 | 3,000 | 4,650 |
| 2003-10-22 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2003-10-21 | 465 | 465 | 465 | 465 | 9,000 | 4,650 |
| 2003-10-17 | 463 | 465 | 463 | 465 | 6,000 | 4,650 |
| 2003-10-16 | 463 | 463 | 463 | 463 | 29,000 | 4,630 |
| 2003-10-14 | 463 | 463 | 463 | 463 | 3,000 | 4,630 |
| 2003-10-10 | 464 | 464 | 464 | 464 | 6,000 | 4,640 |
| 2003-10-08 | 460 | 464 | 460 | 463 | 15,000 | 4,630 |
| 2003-10-03 | 460 | 463 | 460 | 463 | 13,000 | 4,630 |
| 2003-10-02 | 464 | 464 | 464 | 464 | 10,000 | 4,640 |
| 2003-10-01 | 464 | 464 | 464 | 464 | 2,000 | 4,640 |
| 2003-09-30 | 464 | 465 | 464 | 465 | 8,000 | 4,650 |
| 2003-09-29 | 460 | 463 | 460 | 463 | 7,000 | 4,630 |
| 2003-09-25 | 460 | 465 | 460 | 464 | 23,000 | 4,640 |
| 2003-09-19 | 463 | 464 | 463 | 464 | 6,000 | 4,640 |
| 2003-09-18 | 464 | 465 | 464 | 465 | 5,000 | 4,650 |
| 2003-09-17 | 465 | 465 | 465 | 465 | 5,000 | 4,650 |
| 2003-09-10 | 460 | 465 | 455 | 465 | 14,000 | 4,650 |
| 2003-09-09 | 458 | 464 | 458 | 460 | 14,000 | 4,600 |
| 2003-09-08 | 460 | 464 | 460 | 464 | 6,000 | 4,640 |
| 2003-09-05 | 464 | 465 | 464 | 465 | 2,000 | 4,650 |
| 2003-09-04 | 465 | 465 | 460 | 460 | 3,000 | 4,600 |
| 2003-09-02 | 465 | 465 | 465 | 465 | 5,000 | 4,650 |
| 2003-09-01 | 460 | 463 | 460 | 463 | 15,000 | 4,630 |
| 2003-08-29 | 463 | 464 | 460 | 463 | 25,000 | 4,630 |
| 2003-08-26 | 460 | 465 | 460 | 465 | 3,000 | 4,650 |
| 2003-08-25 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 2003-08-21 | 463 | 465 | 460 | 465 | 16,000 | 4,650 |
| 2003-08-18 | 464 | 464 | 464 | 464 | 2,000 | 4,640 |
| 2003-08-15 | 460 | 464 | 460 | 464 | 7,000 | 4,640 |
| 2003-08-14 | 463 | 464 | 463 | 464 | 4,000 | 4,640 |
| 2003-08-12 | 464 | 464 | 464 | 464 | 6,000 | 4,640 |
| 2003-08-11 | 460 | 464 | 460 | 464 | 3,000 | 4,640 |
| 2003-08-07 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 2003-08-06 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2003-08-05 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2003-08-04 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 2003-08-01 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2003-07-31 | 465 | 465 | 460 | 465 | 6,000 | 4,650 |
| 2003-07-29 | 460 | 465 | 460 | 465 | 11,000 | 4,650 |
| 2003-07-28 | 460 | 464 | 460 | 464 | 3,000 | 4,640 |
| 2003-07-25 | 464 | 465 | 460 | 464 | 7,000 | 4,640 |
| 2003-07-24 | 455 | 465 | 455 | 465 | 5,000 | 4,650 |
| 2003-07-22 | 460 | 465 | 460 | 465 | 3,000 | 4,650 |
| 2003-07-18 | 463 | 463 | 463 | 463 | 13,000 | 4,630 |
| 2003-07-17 | 464 | 465 | 464 | 465 | 2,000 | 4,650 |
| 2003-07-16 | 460 | 464 | 455 | 464 | 14,000 | 4,640 |
| 2003-07-15 | 460 | 465 | 460 | 465 | 6,000 | 4,650 |
| 2003-07-11 | 464 | 464 | 464 | 464 | 4,000 | 4,640 |
| 2003-07-10 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 2003-07-09 | 450 | 465 | 450 | 465 | 20,000 | 4,650 |
| 2003-07-08 | 465 | 465 | 455 | 455 | 8,000 | 4,550 |
| 2003-07-07 | 464 | 465 | 464 | 465 | 5,000 | 4,650 |
| 2003-07-04 | 456 | 465 | 456 | 465 | 2,000 | 4,650 |
| 2003-07-01 | 460 | 465 | 455 | 465 | 14,000 | 4,650 |
| 2003-06-30 | 460 | 465 | 460 | 465 | 14,000 | 4,650 |
| 2003-06-27 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 2003-06-25 | 460 | 465 | 460 | 465 | 19,000 | 4,650 |
| 2003-06-24 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 2003-06-23 | 463 | 465 | 463 | 465 | 5,000 | 4,650 |
| 2003-06-20 | 463 | 463 | 463 | 463 | 22,000 | 4,630 |
| 2003-06-19 | 460 | 463 | 460 | 463 | 20,000 | 4,630 |
| 2003-06-13 | 461 | 461 | 460 | 461 | 9,000 | 4,610 |
| 2003-06-12 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
| 2003-06-11 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2003-06-10 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2003-06-09 | 461 | 461 | 456 | 461 | 18,000 | 4,610 |
| 2003-06-06 | 461 | 461 | 461 | 461 | 4,000 | 4,610 |
| 2003-06-05 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 2003-06-04 | 460 | 461 | 460 | 461 | 18,000 | 4,610 |
| 2003-06-03 | 461 | 461 | 461 | 461 | 6,000 | 4,610 |
| 2003-06-02 | 461 | 461 | 461 | 461 | 3,000 | 4,610 |
| 2003-05-30 | 460 | 461 | 460 | 461 | 6,000 | 4,610 |
| 2003-05-29 | 460 | 461 | 460 | 461 | 4,000 | 4,610 |
| 2003-05-28 | 460 | 460 | 460 | 460 | 11,000 | 4,600 |
| 2003-05-27 | 461 | 461 | 461 | 461 | 3,000 | 4,610 |
| 2003-05-23 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 2003-05-22 | 460 | 461 | 460 | 461 | 4,000 | 4,610 |
| 2003-05-21 | 459 | 461 | 455 | 461 | 18,000 | 4,610 |
| 2003-05-20 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 2003-05-19 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 2003-05-15 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2003-05-14 | 458 | 460 | 458 | 460 | 4,000 | 4,600 |
| 2003-05-07 | 460 | 460 | 460 | 460 | 5,000 | 4,600 |
| 2003-05-06 | 458 | 458 | 458 | 458 | 2,000 | 4,580 |
| 2003-05-01 | 455 | 459 | 455 | 459 | 5,000 | 4,590 |
| 2003-04-30 | 458 | 459 | 458 | 459 | 22,000 | 4,590 |
| 2003-04-25 | 458 | 459 | 458 | 459 | 19,000 | 4,590 |
| 2003-04-23 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 2003-04-21 | 457 | 460 | 457 | 460 | 14,000 | 4,600 |
| 2003-04-18 | 450 | 459 | 450 | 458 | 14,000 | 4,580 |
| 2003-04-15 | 459 | 460 | 459 | 460 | 5,000 | 4,600 |
| 2003-04-14 | 459 | 460 | 459 | 460 | 4,000 | 4,600 |
| 2003-04-08 | 458 | 460 | 458 | 460 | 7,000 | 4,600 |
| 2003-04-04 | 458 | 460 | 458 | 460 | 3,000 | 4,600 |
| 2003-04-03 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2003-04-02 | 459 | 459 | 459 | 459 | 10,000 | 4,590 |
| 2003-04-01 | 459 | 460 | 459 | 460 | 10,000 | 4,600 |
| 2003-03-31 | 455 | 460 | 455 | 460 | 5,000 | 4,600 |
| 2003-03-28 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2003-03-26 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 2003-03-25 | 459 | 459 | 459 | 459 | 10,000 | 4,590 |
| 2003-03-24 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2003-03-20 | 458 | 460 | 458 | 458 | 9,000 | 4,580 |
| 2003-03-19 | 457 | 458 | 457 | 458 | 29,000 | 4,580 |
| 2003-03-17 | 458 | 458 | 458 | 458 | 4,000 | 4,580 |
| 2003-03-14 | 458 | 458 | 452 | 458 | 7,000 | 4,580 |
| 2003-03-12 | 458 | 458 | 452 | 452 | 3,000 | 4,520 |
| 2003-03-11 | 458 | 458 | 457 | 458 | 12,000 | 4,580 |
| 2003-03-10 | 457 | 458 | 457 | 458 | 6,000 | 4,580 |
| 2003-03-07 | 458 | 458 | 457 | 458 | 8,000 | 4,580 |
| 2003-03-05 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 2003-03-04 | 458 | 458 | 458 | 458 | 2,000 | 4,580 |
| 2003-03-03 | 458 | 458 | 458 | 458 | 2,000 | 4,580 |
| 2003-02-28 | 458 | 458 | 458 | 458 | 2,000 | 4,580 |
| 2003-02-26 | 458 | 458 | 458 | 458 | 3,000 | 4,580 |
| 2003-02-25 | 458 | 458 | 458 | 458 | 2,000 | 4,580 |
| 2003-02-21 | 458 | 458 | 458 | 458 | 8,000 | 4,580 |
| 2003-02-20 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 2003-02-19 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 2003-02-18 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 2003-02-14 | 459 | 459 | 454 | 459 | 12,000 | 4,590 |
| 2003-02-13 | 459 | 459 | 459 | 459 | 4,000 | 4,590 |
| 2003-02-12 | 458 | 459 | 458 | 459 | 4,000 | 4,590 |
| 2003-02-07 | 459 | 459 | 459 | 459 | 5,000 | 4,590 |
| 2003-02-05 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 2003-02-04 | 450 | 460 | 450 | 460 | 6,000 | 4,600 |
| 2003-02-03 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 2003-01-31 | 459 | 460 | 459 | 460 | 35,000 | 4,600 |
| 2003-01-30 | 459 | 460 | 459 | 460 | 3,000 | 4,600 |
| 2003-01-29 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2003-01-28 | 459 | 460 | 459 | 460 | 8,000 | 4,600 |
| 2003-01-27 | 459 | 459 | 459 | 459 | 2,000 | 4,590 |
| 2003-01-24 | 459 | 459 | 459 | 459 | 4,000 | 4,590 |
| 2003-01-22 | 459 | 460 | 459 | 460 | 6,000 | 4,600 |
| 2003-01-21 | 459 | 460 | 459 | 460 | 11,000 | 4,600 |
| 2003-01-20 | 459 | 460 | 459 | 459 | 4,000 | 4,590 |
| 2003-01-16 | 459 | 459 | 459 | 459 | 5,000 | 4,590 |
| 2003-01-15 | 455 | 459 | 455 | 459 | 7,000 | 4,590 |
| 2003-01-14 | 455 | 455 | 455 | 455 | 8,000 | 4,550 |
| 2003-01-10 | 459 | 459 | 459 | 459 | 2,000 | 4,590 |
| 2003-01-09 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 2003-01-07 | 459 | 459 | 459 | 459 | 4,000 | 4,590 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
