8560 (株)宮崎太陽銀行 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2006-12-27 | 447 | 448 | 447 | 448 | 3,000 | 4,480 |
| 2006-12-26 | 443 | 447 | 443 | 447 | 6,000 | 4,470 |
| 2006-12-25 | 443 | 447 | 443 | 447 | 22,000 | 4,470 |
| 2006-12-21 | 443 | 447 | 443 | 447 | 22,000 | 4,470 |
| 2006-12-19 | 446 | 447 | 446 | 447 | 11,000 | 4,470 |
| 2006-12-18 | 445 | 447 | 445 | 447 | 7,000 | 4,470 |
| 2006-12-15 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 2006-12-14 | 443 | 447 | 443 | 447 | 3,000 | 4,470 |
| 2006-12-12 | 445 | 448 | 445 | 448 | 6,000 | 4,480 |
| 2006-12-11 | 446 | 447 | 442 | 447 | 7,000 | 4,470 |
| 2006-12-07 | 444 | 447 | 444 | 447 | 16,000 | 4,470 |
| 2006-12-06 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2006-12-04 | 449 | 450 | 449 | 450 | 6,000 | 4,500 |
| 2006-11-30 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2006-11-29 | 444 | 450 | 444 | 450 | 4,000 | 4,500 |
| 2006-11-28 | 447 | 448 | 447 | 448 | 12,000 | 4,480 |
| 2006-11-27 | 447 | 447 | 447 | 447 | 10,000 | 4,470 |
| 2006-11-24 | 443 | 447 | 443 | 447 | 27,000 | 4,470 |
| 2006-11-22 | 447 | 448 | 444 | 448 | 17,000 | 4,480 |
| 2006-11-21 | 447 | 448 | 447 | 448 | 6,000 | 4,480 |
| 2006-11-20 | 443 | 448 | 443 | 448 | 11,000 | 4,480 |
| 2006-11-17 | 448 | 448 | 448 | 448 | 3,000 | 4,480 |
| 2006-11-13 | 443 | 448 | 443 | 448 | 4,000 | 4,480 |
| 2006-11-10 | 445 | 447 | 445 | 447 | 12,000 | 4,470 |
| 2006-11-09 | 443 | 446 | 443 | 446 | 14,000 | 4,460 |
| 2006-11-08 | 443 | 448 | 443 | 448 | 6,000 | 4,480 |
| 2006-11-06 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2006-11-02 | 447 | 450 | 447 | 450 | 6,000 | 4,500 |
| 2006-11-01 | 442 | 448 | 442 | 448 | 7,000 | 4,480 |
| 2006-10-31 | 441 | 446 | 441 | 446 | 8,000 | 4,460 |
| 2006-10-30 | 442 | 446 | 440 | 445 | 52,000 | 4,450 |
| 2006-10-27 | 445 | 446 | 441 | 446 | 15,000 | 4,460 |
| 2006-10-26 | 446 | 446 | 446 | 446 | 2,000 | 4,460 |
| 2006-10-20 | 445 | 446 | 442 | 446 | 12,000 | 4,460 |
| 2006-10-19 | 445 | 445 | 445 | 445 | 19,000 | 4,450 |
| 2006-10-17 | 441 | 445 | 440 | 445 | 20,000 | 4,450 |
| 2006-10-16 | 445 | 446 | 445 | 446 | 8,000 | 4,460 |
| 2006-10-13 | 445 | 445 | 444 | 445 | 10,000 | 4,450 |
| 2006-10-12 | 442 | 446 | 442 | 445 | 44,000 | 4,450 |
| 2006-10-10 | 442 | 446 | 442 | 446 | 2,000 | 4,460 |
| 2006-10-06 | 442 | 446 | 442 | 446 | 3,000 | 4,460 |
| 2006-10-05 | 444 | 446 | 444 | 446 | 3,000 | 4,460 |
| 2006-10-04 | 445 | 446 | 445 | 446 | 2,000 | 4,460 |
| 2006-10-02 | 445 | 446 | 445 | 446 | 2,000 | 4,460 |
| 2006-09-29 | 445 | 446 | 441 | 446 | 8,000 | 4,460 |
| 2006-09-28 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2006-09-27 | 436 | 445 | 436 | 445 | 11,000 | 4,450 |
| 2006-09-26 | 440 | 445 | 440 | 445 | 15,000 | 4,450 |
| 2006-09-25 | 442 | 446 | 440 | 446 | 19,000 | 4,460 |
| 2006-09-22 | 442 | 446 | 442 | 446 | 9,000 | 4,460 |
| 2006-09-21 | 446 | 447 | 446 | 447 | 6,000 | 4,470 |
| 2006-09-20 | 444 | 447 | 444 | 447 | 10,000 | 4,470 |
| 2006-09-19 | 447 | 447 | 447 | 447 | 3,000 | 4,470 |
| 2006-09-15 | 443 | 448 | 443 | 448 | 4,000 | 4,480 |
| 2006-09-14 | 448 | 448 | 448 | 448 | 4,000 | 4,480 |
| 2006-09-13 | 446 | 448 | 446 | 448 | 10,000 | 4,480 |
| 2006-09-12 | 445 | 446 | 445 | 446 | 3,000 | 4,460 |
| 2006-09-11 | 442 | 446 | 442 | 446 | 3,000 | 4,460 |
| 2006-09-06 | 445 | 446 | 445 | 446 | 13,000 | 4,460 |
| 2006-09-01 | 443 | 445 | 443 | 445 | 4,000 | 4,450 |
| 2006-08-31 | 443 | 446 | 443 | 446 | 14,000 | 4,460 |
| 2006-08-30 | 445 | 446 | 445 | 446 | 12,000 | 4,460 |
| 2006-08-29 | 442 | 446 | 442 | 446 | 10,000 | 4,460 |
| 2006-08-28 | 443 | 446 | 442 | 446 | 18,000 | 4,460 |
| 2006-08-25 | 443 | 447 | 443 | 447 | 20,000 | 4,470 |
| 2006-08-24 | 442 | 447 | 442 | 447 | 26,000 | 4,470 |
| 2006-08-22 | 448 | 448 | 443 | 447 | 14,000 | 4,470 |
| 2006-08-21 | 443 | 448 | 443 | 448 | 15,000 | 4,480 |
| 2006-08-18 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 2006-08-15 | 448 | 448 | 448 | 448 | 10,000 | 4,480 |
| 2006-08-10 | 443 | 448 | 443 | 448 | 3,000 | 4,480 |
| 2006-08-09 | 442 | 448 | 442 | 448 | 4,000 | 4,480 |
| 2006-08-04 | 447 | 449 | 447 | 449 | 7,000 | 4,490 |
| 2006-08-03 | 442 | 448 | 442 | 448 | 18,000 | 4,480 |
| 2006-08-02 | 447 | 448 | 447 | 448 | 11,000 | 4,480 |
| 2006-07-31 | 441 | 449 | 441 | 449 | 3,000 | 4,490 |
| 2006-07-28 | 445 | 449 | 441 | 449 | 31,000 | 4,490 |
| 2006-07-27 | 446 | 450 | 445 | 450 | 13,000 | 4,500 |
| 2006-07-26 | 446 | 452 | 446 | 452 | 3,000 | 4,520 |
| 2006-07-25 | 446 | 451 | 446 | 451 | 3,000 | 4,510 |
| 2006-07-24 | 446 | 451 | 445 | 451 | 10,000 | 4,510 |
| 2006-07-21 | 445 | 452 | 445 | 452 | 13,000 | 4,520 |
| 2006-07-20 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2006-07-18 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2006-07-13 | 445 | 452 | 445 | 452 | 5,000 | 4,520 |
| 2006-07-12 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 2006-07-07 | 444 | 450 | 444 | 450 | 2,000 | 4,500 |
| 2006-07-06 | 444 | 449 | 442 | 449 | 8,000 | 4,490 |
| 2006-07-05 | 449 | 450 | 440 | 449 | 10,000 | 4,490 |
| 2006-07-04 | 420 | 450 | 420 | 450 | 22,000 | 4,500 |
| 2006-06-30 | 448 | 453 | 448 | 453 | 15,000 | 4,530 |
| 2006-06-29 | 448 | 450 | 448 | 450 | 2,000 | 4,500 |
| 2006-06-28 | 450 | 453 | 450 | 453 | 2,000 | 4,530 |
| 2006-06-27 | 448 | 453 | 448 | 453 | 29,000 | 4,530 |
| 2006-06-26 | 445 | 450 | 445 | 450 | 27,000 | 4,500 |
| 2006-06-23 | 448 | 450 | 448 | 450 | 21,000 | 4,500 |
| 2006-06-22 | 443 | 450 | 443 | 450 | 23,000 | 4,500 |
| 2006-06-21 | 443 | 450 | 443 | 450 | 41,000 | 4,500 |
| 2006-06-19 | 448 | 448 | 448 | 448 | 15,000 | 4,480 |
| 2006-06-16 | 441 | 448 | 441 | 448 | 4,000 | 4,480 |
| 2006-06-15 | 448 | 448 | 448 | 448 | 5,000 | 4,480 |
| 2006-06-14 | 447 | 448 | 447 | 448 | 5,000 | 4,480 |
| 2006-06-13 | 441 | 447 | 441 | 447 | 5,000 | 4,470 |
| 2006-06-12 | 443 | 448 | 440 | 448 | 19,000 | 4,480 |
| 2006-06-09 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 2006-06-08 | 446 | 447 | 446 | 447 | 6,000 | 4,470 |
| 2006-06-07 | 445 | 447 | 445 | 447 | 2,000 | 4,470 |
| 2006-06-05 | 442 | 447 | 442 | 447 | 17,000 | 4,470 |
| 2006-06-02 | 442 | 448 | 442 | 448 | 6,000 | 4,480 |
| 2006-06-01 | 442 | 449 | 442 | 449 | 11,000 | 4,490 |
| 2006-05-31 | 450 | 450 | 442 | 450 | 5,000 | 4,500 |
| 2006-05-30 | 442 | 450 | 442 | 450 | 3,000 | 4,500 |
| 2006-05-29 | 443 | 450 | 443 | 450 | 4,000 | 4,500 |
| 2006-05-26 | 442 | 450 | 442 | 450 | 19,000 | 4,500 |
| 2006-05-25 | 449 | 449 | 442 | 449 | 3,000 | 4,490 |
| 2006-05-22 | 442 | 450 | 442 | 450 | 10,000 | 4,500 |
| 2006-05-19 | 442 | 450 | 442 | 450 | 8,000 | 4,500 |
| 2006-05-18 | 442 | 450 | 440 | 450 | 6,000 | 4,500 |
| 2006-05-16 | 449 | 450 | 449 | 450 | 2,000 | 4,500 |
| 2006-05-15 | 448 | 450 | 448 | 450 | 3,000 | 4,500 |
| 2006-05-12 | 442 | 450 | 442 | 450 | 16,000 | 4,500 |
| 2006-05-11 | 442 | 450 | 442 | 450 | 3,000 | 4,500 |
| 2006-05-10 | 449 | 450 | 449 | 450 | 4,000 | 4,500 |
| 2006-05-09 | 442 | 450 | 442 | 450 | 3,000 | 4,500 |
| 2006-05-01 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2006-04-28 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2006-04-27 | 449 | 450 | 449 | 450 | 3,000 | 4,500 |
| 2006-04-26 | 442 | 450 | 442 | 450 | 4,000 | 4,500 |
| 2006-04-25 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2006-04-24 | 442 | 449 | 442 | 449 | 2,000 | 4,490 |
| 2006-04-21 | 440 | 450 | 440 | 450 | 8,000 | 4,500 |
| 2006-04-19 | 445 | 450 | 445 | 450 | 3,000 | 4,500 |
| 2006-04-18 | 444 | 445 | 444 | 445 | 3,000 | 4,450 |
| 2006-04-14 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2006-04-13 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2006-04-12 | 440 | 447 | 440 | 447 | 3,000 | 4,470 |
| 2006-04-11 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2006-04-07 | 446 | 447 | 446 | 447 | 5,000 | 4,470 |
| 2006-04-06 | 440 | 448 | 440 | 448 | 2,000 | 4,480 |
| 2006-04-05 | 445 | 445 | 440 | 445 | 8,000 | 4,450 |
| 2006-03-31 | 449 | 450 | 445 | 445 | 10,000 | 4,450 |
| 2006-03-30 | 445 | 450 | 445 | 450 | 12,000 | 4,500 |
| 2006-03-29 | 445 | 445 | 445 | 445 | 6,000 | 4,450 |
| 2006-03-27 | 448 | 450 | 445 | 450 | 24,000 | 4,500 |
| 2006-03-24 | 448 | 448 | 448 | 448 | 5,000 | 4,480 |
| 2006-03-20 | 445 | 450 | 445 | 448 | 9,000 | 4,480 |
| 2006-03-17 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2006-03-14 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2006-03-10 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 2006-03-09 | 445 | 449 | 445 | 449 | 3,000 | 4,490 |
| 2006-03-06 | 445 | 450 | 445 | 450 | 3,000 | 4,500 |
| 2006-03-02 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 2006-02-28 | 445 | 450 | 445 | 449 | 7,000 | 4,490 |
| 2006-02-27 | 445 | 450 | 445 | 450 | 23,000 | 4,500 |
| 2006-02-24 | 445 | 454 | 445 | 454 | 3,000 | 4,540 |
| 2006-02-23 | 445 | 453 | 445 | 453 | 8,000 | 4,530 |
| 2006-02-21 | 450 | 453 | 450 | 453 | 8,000 | 4,530 |
| 2006-02-16 | 453 | 453 | 453 | 453 | 3,000 | 4,530 |
| 2006-02-13 | 450 | 454 | 450 | 454 | 15,000 | 4,540 |
| 2006-02-10 | 450 | 450 | 450 | 450 | 5,000 | 4,500 |
| 2006-02-09 | 454 | 454 | 450 | 454 | 8,000 | 4,540 |
| 2006-02-08 | 454 | 454 | 454 | 454 | 2,000 | 4,540 |
| 2006-02-02 | 454 | 454 | 454 | 454 | 2,000 | 4,540 |
| 2006-01-31 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 2006-01-30 | 450 | 455 | 450 | 455 | 4,000 | 4,550 |
| 2006-01-25 | 450 | 455 | 450 | 455 | 4,000 | 4,550 |
| 2006-01-24 | 450 | 457 | 450 | 457 | 4,000 | 4,570 |
| 2006-01-23 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 2006-01-20 | 453 | 457 | 453 | 457 | 11,000 | 4,570 |
| 2006-01-19 | 453 | 453 | 453 | 453 | 3,000 | 4,530 |
| 2006-01-17 | 450 | 453 | 450 | 453 | 3,000 | 4,530 |
| 2006-01-16 | 453 | 453 | 453 | 453 | 8,000 | 4,530 |
| 2006-01-12 | 455 | 455 | 450 | 455 | 6,000 | 4,550 |
| 2006-01-11 | 455 | 455 | 451 | 451 | 27,000 | 4,510 |
| 2006-01-10 | 458 | 458 | 458 | 458 | 2,000 | 4,580 |
| 2006-01-06 | 452 | 452 | 452 | 452 | 13,000 | 4,520 |
| 2006-01-05 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 2006-01-04 | 451 | 460 | 451 | 460 | 2,000 | 4,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
