8560 (株)宮崎太陽銀行 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2004-12-28 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 2004-12-27 | 450 | 450 | 445 | 445 | 8,000 | 4,450 |
| 2004-12-22 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-12-21 | 445 | 460 | 445 | 450 | 32,000 | 4,500 |
| 2004-12-20 | 448 | 450 | 448 | 450 | 15,000 | 4,500 |
| 2004-12-15 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2004-12-14 | 449 | 450 | 449 | 450 | 36,000 | 4,500 |
| 2004-12-07 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-12-06 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 2004-12-02 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-12-01 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2004-11-30 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2004-11-29 | 445 | 450 | 445 | 450 | 16,000 | 4,500 |
| 2004-11-26 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-11-25 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2004-11-24 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2004-11-19 | 445 | 455 | 445 | 455 | 10,000 | 4,550 |
| 2004-11-18 | 450 | 450 | 450 | 450 | 21,000 | 4,500 |
| 2004-11-17 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-11-16 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-11-15 | 450 | 451 | 450 | 451 | 6,000 | 4,510 |
| 2004-11-12 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 2004-11-11 | 445 | 450 | 440 | 450 | 15,000 | 4,500 |
| 2004-11-10 | 449 | 450 | 445 | 445 | 13,000 | 4,450 |
| 2004-11-09 | 445 | 449 | 445 | 449 | 4,000 | 4,490 |
| 2004-11-08 | 445 | 450 | 445 | 450 | 4,000 | 4,500 |
| 2004-11-02 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2004-11-01 | 450 | 450 | 450 | 450 | 10,000 | 4,500 |
| 2004-10-29 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2004-10-28 | 450 | 450 | 450 | 450 | 26,000 | 4,500 |
| 2004-10-26 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-10-25 | 450 | 450 | 440 | 449 | 9,000 | 4,490 |
| 2004-10-22 | 450 | 450 | 450 | 450 | 16,000 | 4,500 |
| 2004-10-21 | 445 | 450 | 445 | 450 | 10,000 | 4,500 |
| 2004-10-19 | 450 | 450 | 450 | 450 | 20,000 | 4,500 |
| 2004-10-14 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2004-10-13 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-10-08 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2004-10-07 | 450 | 450 | 445 | 450 | 17,000 | 4,500 |
| 2004-10-04 | 450 | 450 | 450 | 450 | 16,000 | 4,500 |
| 2004-10-01 | 445 | 450 | 445 | 450 | 13,000 | 4,500 |
| 2004-09-24 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 2004-09-22 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2004-09-21 | 449 | 450 | 449 | 450 | 7,000 | 4,500 |
| 2004-09-16 | 452 | 452 | 450 | 450 | 2,000 | 4,500 |
| 2004-09-15 | 450 | 452 | 450 | 452 | 7,000 | 4,520 |
| 2004-09-14 | 450 | 452 | 445 | 450 | 11,000 | 4,500 |
| 2004-09-10 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2004-09-09 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 2004-09-08 | 450 | 452 | 450 | 452 | 8,000 | 4,520 |
| 2004-09-07 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 2004-09-06 | 452 | 452 | 452 | 452 | 3,000 | 4,520 |
| 2004-09-03 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2004-09-02 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
| 2004-08-30 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 2004-08-27 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 2004-08-26 | 450 | 452 | 450 | 452 | 10,000 | 4,520 |
| 2004-08-24 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
| 2004-08-20 | 452 | 452 | 452 | 452 | 10,000 | 4,520 |
| 2004-08-19 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
| 2004-08-18 | 452 | 452 | 450 | 452 | 8,000 | 4,520 |
| 2004-08-17 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 2004-08-12 | 452 | 453 | 450 | 453 | 15,000 | 4,530 |
| 2004-08-05 | 453 | 453 | 453 | 453 | 2,000 | 4,530 |
| 2004-08-03 | 450 | 450 | 450 | 450 | 16,000 | 4,500 |
| 2004-08-02 | 450 | 450 | 440 | 440 | 9,000 | 4,400 |
| 2004-07-30 | 450 | 450 | 450 | 450 | 22,000 | 4,500 |
| 2004-07-29 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2004-07-28 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2004-07-27 | 450 | 450 | 450 | 450 | 8,000 | 4,500 |
| 2004-07-26 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 2004-07-23 | 450 | 450 | 450 | 450 | 6,000 | 4,500 |
| 2004-07-21 | 435 | 450 | 435 | 450 | 28,000 | 4,500 |
| 2004-07-20 | 440 | 440 | 435 | 435 | 3,000 | 4,350 |
| 2004-07-14 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 2004-07-12 | 449 | 450 | 449 | 450 | 3,000 | 4,500 |
| 2004-07-09 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-07-08 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-07-06 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-07-02 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-06-30 | 445 | 453 | 445 | 450 | 10,000 | 4,500 |
| 2004-06-25 | 450 | 453 | 450 | 453 | 11,000 | 4,530 |
| 2004-06-23 | 450 | 453 | 450 | 453 | 12,000 | 4,530 |
| 2004-06-22 | 450 | 453 | 450 | 453 | 6,000 | 4,530 |
| 2004-06-21 | 453 | 453 | 450 | 450 | 21,000 | 4,500 |
| 2004-06-15 | 452 | 455 | 450 | 454 | 15,000 | 4,540 |
| 2004-06-14 | 453 | 455 | 453 | 455 | 5,000 | 4,550 |
| 2004-06-11 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 2004-06-09 | 454 | 455 | 454 | 455 | 17,000 | 4,550 |
| 2004-06-08 | 450 | 450 | 450 | 450 | 13,000 | 4,500 |
| 2004-06-07 | 450 | 455 | 450 | 455 | 11,000 | 4,550 |
| 2004-06-02 | 450 | 455 | 450 | 455 | 2,000 | 4,550 |
| 2004-06-01 | 450 | 455 | 450 | 455 | 5,000 | 4,550 |
| 2004-05-31 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-05-28 | 453 | 453 | 453 | 453 | 2,000 | 4,530 |
| 2004-05-26 | 450 | 455 | 450 | 455 | 18,000 | 4,550 |
| 2004-05-21 | 454 | 455 | 454 | 455 | 27,000 | 4,550 |
| 2004-05-18 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 2004-05-13 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 2004-05-07 | 455 | 455 | 455 | 455 | 6,000 | 4,550 |
| 2004-04-30 | 450 | 455 | 450 | 455 | 3,000 | 4,550 |
| 2004-04-28 | 455 | 455 | 450 | 450 | 2,000 | 4,500 |
| 2004-04-22 | 453 | 455 | 453 | 455 | 7,000 | 4,550 |
| 2004-04-21 | 453 | 453 | 453 | 453 | 8,000 | 4,530 |
| 2004-04-20 | 454 | 454 | 454 | 454 | 2,000 | 4,540 |
| 2004-04-19 | 454 | 454 | 454 | 454 | 2,000 | 4,540 |
| 2004-04-16 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2004-04-15 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 2004-04-14 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2004-04-13 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 2004-04-12 | 450 | 455 | 450 | 455 | 13,000 | 4,550 |
| 2004-04-08 | 453 | 453 | 453 | 453 | 3,000 | 4,530 |
| 2004-04-07 | 453 | 453 | 453 | 453 | 17,000 | 4,530 |
| 2004-04-05 | 451 | 453 | 445 | 453 | 8,000 | 4,530 |
| 2004-04-02 | 450 | 453 | 450 | 453 | 5,000 | 4,530 |
| 2004-04-01 | 450 | 454 | 450 | 454 | 13,000 | 4,540 |
| 2004-03-31 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-03-30 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-03-29 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2004-03-25 | 450 | 454 | 450 | 454 | 4,000 | 4,540 |
| 2004-03-24 | 450 | 455 | 450 | 455 | 10,000 | 4,550 |
| 2004-03-23 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2004-03-22 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 2004-03-19 | 449 | 450 | 445 | 450 | 22,000 | 4,500 |
| 2004-03-18 | 445 | 455 | 445 | 455 | 28,000 | 4,550 |
| 2004-03-17 | 450 | 455 | 445 | 450 | 26,000 | 4,500 |
| 2004-03-16 | 445 | 455 | 445 | 455 | 36,000 | 4,550 |
| 2004-03-15 | 450 | 450 | 445 | 450 | 24,000 | 4,500 |
| 2004-03-12 | 450 | 455 | 450 | 455 | 12,000 | 4,550 |
| 2004-03-11 | 455 | 455 | 450 | 455 | 22,000 | 4,550 |
| 2004-03-09 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2004-03-08 | 450 | 455 | 450 | 455 | 11,000 | 4,550 |
| 2004-03-05 | 450 | 455 | 450 | 455 | 11,000 | 4,550 |
| 2004-03-03 | 450 | 455 | 450 | 455 | 12,000 | 4,550 |
| 2004-03-02 | 455 | 455 | 450 | 455 | 11,000 | 4,550 |
| 2004-03-01 | 450 | 455 | 450 | 455 | 5,000 | 4,550 |
| 2004-02-27 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 2004-02-26 | 455 | 455 | 455 | 455 | 5,000 | 4,550 |
| 2004-02-25 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 2004-02-24 | 454 | 454 | 454 | 454 | 2,000 | 4,540 |
| 2004-02-20 | 450 | 454 | 450 | 454 | 12,000 | 4,540 |
| 2004-02-19 | 455 | 455 | 450 | 455 | 19,000 | 4,550 |
| 2004-02-17 | 455 | 455 | 455 | 455 | 3,000 | 4,550 |
| 2004-02-13 | 450 | 455 | 450 | 455 | 11,000 | 4,550 |
| 2004-02-10 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 2004-02-05 | 450 | 455 | 450 | 450 | 12,000 | 4,500 |
| 2004-02-04 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2004-02-03 | 450 | 454 | 450 | 450 | 5,000 | 4,500 |
| 2004-01-30 | 454 | 454 | 450 | 454 | 11,000 | 4,540 |
| 2004-01-28 | 454 | 454 | 454 | 454 | 2,000 | 4,540 |
| 2004-01-26 | 454 | 454 | 450 | 454 | 21,000 | 4,540 |
| 2004-01-23 | 450 | 455 | 450 | 454 | 17,000 | 4,540 |
| 2004-01-21 | 450 | 455 | 450 | 455 | 16,000 | 4,550 |
| 2004-01-20 | 450 | 455 | 450 | 455 | 2,000 | 4,550 |
| 2004-01-19 | 450 | 455 | 450 | 455 | 15,000 | 4,550 |
| 2004-01-08 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2004-01-07 | 455 | 455 | 455 | 455 | 11,000 | 4,550 |
| 2004-01-06 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
