8560 (株)宮崎太陽銀行 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 2007-12-26 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2007-12-21 | 445 | 445 | 440 | 440 | 24,000 | 4,400 |
| 2007-12-20 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2007-12-18 | 442 | 442 | 442 | 442 | 3,000 | 4,420 |
| 2007-12-13 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2007-12-12 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2007-12-11 | 430 | 435 | 430 | 435 | 2,000 | 4,350 |
| 2007-12-10 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2007-12-07 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2007-12-06 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2007-12-05 | 425 | 435 | 425 | 435 | 2,000 | 4,350 |
| 2007-12-04 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2007-12-03 | 450 | 450 | 430 | 435 | 9,000 | 4,350 |
| 2007-11-29 | 435 | 435 | 435 | 435 | 7,000 | 4,350 |
| 2007-11-28 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2007-11-27 | 405 | 430 | 405 | 430 | 9,000 | 4,300 |
| 2007-11-26 | 435 | 438 | 420 | 420 | 36,000 | 4,200 |
| 2007-11-22 | 441 | 441 | 435 | 438 | 25,000 | 4,380 |
| 2007-11-21 | 443 | 443 | 441 | 441 | 9,000 | 4,410 |
| 2007-11-19 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 2007-11-16 | 437 | 437 | 437 | 437 | 5,000 | 4,370 |
| 2007-11-14 | 437 | 437 | 437 | 437 | 2,000 | 4,370 |
| 2007-11-09 | 437 | 437 | 437 | 437 | 7,000 | 4,370 |
| 2007-11-08 | 437 | 437 | 437 | 437 | 2,000 | 4,370 |
| 2007-11-07 | 437 | 437 | 430 | 430 | 9,000 | 4,300 |
| 2007-11-06 | 430 | 430 | 430 | 430 | 19,000 | 4,300 |
| 2007-11-05 | 429 | 429 | 429 | 429 | 1,000 | 4,290 |
| 2007-11-02 | 429 | 430 | 429 | 430 | 5,000 | 4,300 |
| 2007-11-01 | 430 | 430 | 423 | 430 | 8,000 | 4,300 |
| 2007-10-31 | 424 | 428 | 424 | 425 | 11,000 | 4,250 |
| 2007-10-30 | 415 | 425 | 415 | 420 | 9,000 | 4,200 |
| 2007-10-29 | 420 | 425 | 416 | 425 | 11,000 | 4,250 |
| 2007-10-26 | 422 | 430 | 422 | 425 | 30,000 | 4,250 |
| 2007-10-25 | 430 | 435 | 430 | 435 | 3,000 | 4,350 |
| 2007-10-24 | 427 | 435 | 427 | 435 | 13,000 | 4,350 |
| 2007-10-23 | 431 | 436 | 431 | 436 | 3,000 | 4,360 |
| 2007-10-22 | 440 | 440 | 426 | 436 | 7,000 | 4,360 |
| 2007-10-19 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 2007-10-18 | 426 | 434 | 426 | 434 | 14,000 | 4,340 |
| 2007-10-17 | 435 | 435 | 422 | 427 | 16,000 | 4,270 |
| 2007-10-16 | 425 | 430 | 425 | 430 | 20,000 | 4,300 |
| 2007-10-11 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2007-10-10 | 435 | 438 | 435 | 438 | 19,000 | 4,380 |
| 2007-10-09 | 425 | 435 | 425 | 435 | 41,000 | 4,350 |
| 2007-10-04 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2007-10-03 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2007-10-02 | 415 | 430 | 415 | 430 | 13,000 | 4,300 |
| 2007-10-01 | 425 | 430 | 425 | 430 | 10,000 | 4,300 |
| 2007-09-28 | 425 | 425 | 425 | 425 | 3,000 | 4,250 |
| 2007-09-27 | 410 | 425 | 410 | 425 | 23,000 | 4,250 |
| 2007-09-26 | 415 | 425 | 415 | 425 | 42,000 | 4,250 |
| 2007-09-25 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2007-09-21 | 435 | 435 | 420 | 430 | 9,000 | 4,300 |
| 2007-09-20 | 430 | 430 | 415 | 430 | 15,000 | 4,300 |
| 2007-09-18 | 430 | 435 | 430 | 435 | 3,000 | 4,350 |
| 2007-09-14 | 435 | 440 | 435 | 435 | 3,000 | 4,350 |
| 2007-09-13 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 2007-09-11 | 440 | 440 | 440 | 440 | 30,000 | 4,400 |
| 2007-09-07 | 430 | 433 | 430 | 433 | 5,000 | 4,330 |
| 2007-09-06 | 433 | 438 | 433 | 433 | 5,000 | 4,330 |
| 2007-09-04 | 440 | 442 | 440 | 442 | 5,000 | 4,420 |
| 2007-09-03 | 434 | 439 | 434 | 439 | 2,000 | 4,390 |
| 2007-08-31 | 435 | 438 | 435 | 438 | 3,000 | 4,380 |
| 2007-08-30 | 440 | 440 | 432 | 440 | 17,000 | 4,400 |
| 2007-08-29 | 435 | 440 | 435 | 440 | 9,000 | 4,400 |
| 2007-08-28 | 434 | 434 | 434 | 434 | 5,000 | 4,340 |
| 2007-08-27 | 433 | 434 | 433 | 434 | 7,000 | 4,340 |
| 2007-08-24 | 425 | 434 | 425 | 434 | 3,000 | 4,340 |
| 2007-08-23 | 430 | 435 | 430 | 430 | 22,000 | 4,300 |
| 2007-08-21 | 429 | 438 | 429 | 438 | 16,000 | 4,380 |
| 2007-08-20 | 429 | 434 | 429 | 434 | 8,000 | 4,340 |
| 2007-08-17 | 430 | 435 | 430 | 435 | 15,000 | 4,350 |
| 2007-08-16 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 2007-08-14 | 439 | 439 | 435 | 438 | 9,000 | 4,380 |
| 2007-08-10 | 435 | 440 | 435 | 440 | 3,000 | 4,400 |
| 2007-08-09 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 2007-08-06 | 435 | 440 | 435 | 440 | 6,000 | 4,400 |
| 2007-08-03 | 435 | 440 | 435 | 440 | 4,000 | 4,400 |
| 2007-08-02 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 2007-08-01 | 439 | 440 | 435 | 440 | 6,000 | 4,400 |
| 2007-07-31 | 437 | 439 | 437 | 439 | 4,000 | 4,390 |
| 2007-07-30 | 440 | 440 | 431 | 437 | 10,000 | 4,370 |
| 2007-07-27 | 436 | 443 | 436 | 443 | 16,000 | 4,430 |
| 2007-07-26 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 2007-07-25 | 442 | 442 | 442 | 442 | 3,000 | 4,420 |
| 2007-07-23 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 2007-07-20 | 431 | 441 | 431 | 441 | 17,000 | 4,410 |
| 2007-07-19 | 441 | 441 | 436 | 436 | 8,000 | 4,360 |
| 2007-07-18 | 437 | 438 | 435 | 436 | 16,000 | 4,360 |
| 2007-07-17 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 2007-07-13 | 440 | 440 | 435 | 440 | 13,000 | 4,400 |
| 2007-07-11 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 2007-07-10 | 441 | 442 | 436 | 436 | 18,000 | 4,360 |
| 2007-07-09 | 440 | 442 | 440 | 442 | 8,000 | 4,420 |
| 2007-07-06 | 440 | 443 | 440 | 443 | 4,000 | 4,430 |
| 2007-07-05 | 443 | 443 | 443 | 443 | 2,000 | 4,430 |
| 2007-07-03 | 443 | 444 | 443 | 443 | 5,000 | 4,430 |
| 2007-07-02 | 441 | 443 | 440 | 443 | 20,000 | 4,430 |
| 2007-06-29 | 444 | 444 | 444 | 444 | 2,000 | 4,440 |
| 2007-06-27 | 442 | 444 | 442 | 444 | 3,000 | 4,440 |
| 2007-06-26 | 443 | 444 | 441 | 444 | 14,000 | 4,440 |
| 2007-06-25 | 441 | 444 | 441 | 444 | 12,000 | 4,440 |
| 2007-06-21 | 440 | 444 | 440 | 444 | 22,000 | 4,440 |
| 2007-06-20 | 441 | 444 | 441 | 444 | 7,000 | 4,440 |
| 2007-06-19 | 443 | 444 | 443 | 444 | 6,000 | 4,440 |
| 2007-06-18 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 2007-06-15 | 440 | 444 | 440 | 444 | 11,000 | 4,440 |
| 2007-06-14 | 440 | 444 | 440 | 444 | 7,000 | 4,440 |
| 2007-06-13 | 440 | 445 | 440 | 445 | 4,000 | 4,450 |
| 2007-06-12 | 444 | 445 | 444 | 445 | 5,000 | 4,450 |
| 2007-06-11 | 440 | 444 | 440 | 444 | 21,000 | 4,440 |
| 2007-06-07 | 442 | 445 | 442 | 445 | 7,000 | 4,450 |
| 2007-06-04 | 444 | 445 | 441 | 445 | 14,000 | 4,450 |
| 2007-06-01 | 440 | 445 | 440 | 445 | 5,000 | 4,450 |
| 2007-05-31 | 445 | 445 | 441 | 445 | 6,000 | 4,450 |
| 2007-05-30 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2007-05-23 | 442 | 445 | 442 | 445 | 2,000 | 4,450 |
| 2007-05-21 | 444 | 445 | 444 | 445 | 13,000 | 4,450 |
| 2007-05-18 | 445 | 445 | 444 | 445 | 9,000 | 4,450 |
| 2007-05-17 | 445 | 445 | 445 | 445 | 8,000 | 4,450 |
| 2007-05-16 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 2007-05-15 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 2007-05-14 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2007-05-11 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2007-05-10 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2007-05-09 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 2007-05-07 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2007-04-27 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2007-04-25 | 445 | 446 | 445 | 446 | 6,000 | 4,460 |
| 2007-04-24 | 446 | 446 | 446 | 446 | 3,000 | 4,460 |
| 2007-04-23 | 446 | 446 | 446 | 446 | 10,000 | 4,460 |
| 2007-04-20 | 447 | 448 | 447 | 448 | 6,000 | 4,480 |
| 2007-04-19 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 2007-04-18 | 446 | 446 | 446 | 446 | 4,000 | 4,460 |
| 2007-04-17 | 448 | 448 | 445 | 447 | 13,000 | 4,470 |
| 2007-04-16 | 448 | 448 | 447 | 447 | 6,000 | 4,470 |
| 2007-04-13 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2007-04-12 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
| 2007-04-11 | 445 | 448 | 445 | 448 | 18,000 | 4,480 |
| 2007-04-09 | 445 | 448 | 445 | 448 | 8,000 | 4,480 |
| 2007-04-06 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2007-04-05 | 445 | 448 | 445 | 448 | 10,000 | 4,480 |
| 2007-04-03 | 443 | 448 | 443 | 448 | 5,000 | 4,480 |
| 2007-03-30 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 2007-03-29 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 2007-03-26 | 449 | 449 | 445 | 445 | 10,000 | 4,450 |
| 2007-03-23 | 446 | 446 | 446 | 446 | 7,000 | 4,460 |
| 2007-03-22 | 446 | 449 | 446 | 449 | 12,000 | 4,490 |
| 2007-03-20 | 449 | 460 | 449 | 460 | 8,000 | 4,600 |
| 2007-03-19 | 449 | 449 | 449 | 449 | 2,000 | 4,490 |
| 2007-03-16 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 2007-03-15 | 445 | 449 | 445 | 446 | 8,000 | 4,460 |
| 2007-03-12 | 445 | 446 | 445 | 446 | 2,000 | 4,460 |
| 2007-03-09 | 449 | 449 | 449 | 449 | 3,000 | 4,490 |
| 2007-03-08 | 445 | 449 | 445 | 449 | 7,000 | 4,490 |
| 2007-03-07 | 445 | 448 | 443 | 443 | 21,000 | 4,430 |
| 2007-03-06 | 449 | 449 | 445 | 449 | 16,000 | 4,490 |
| 2007-03-05 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2007-03-02 | 449 | 449 | 445 | 445 | 13,000 | 4,450 |
| 2007-03-01 | 445 | 449 | 445 | 449 | 3,000 | 4,490 |
| 2007-02-28 | 445 | 448 | 445 | 445 | 11,000 | 4,450 |
| 2007-02-27 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 2007-02-26 | 445 | 445 | 445 | 445 | 4,000 | 4,450 |
| 2007-02-23 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 2007-02-22 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 2007-02-21 | 445 | 448 | 445 | 448 | 12,000 | 4,480 |
| 2007-02-20 | 445 | 445 | 445 | 445 | 14,000 | 4,450 |
| 2007-02-19 | 445 | 446 | 443 | 445 | 30,000 | 4,450 |
| 2007-02-14 | 445 | 449 | 445 | 449 | 2,000 | 4,490 |
| 2007-02-13 | 445 | 449 | 445 | 449 | 8,000 | 4,490 |
| 2007-02-09 | 445 | 449 | 445 | 449 | 7,000 | 4,490 |
| 2007-02-07 | 445 | 446 | 445 | 446 | 2,000 | 4,460 |
| 2007-02-06 | 445 | 446 | 445 | 446 | 6,000 | 4,460 |
| 2007-02-05 | 441 | 445 | 440 | 445 | 33,000 | 4,450 |
| 2007-02-02 | 443 | 446 | 443 | 446 | 12,000 | 4,460 |
| 2007-02-01 | 443 | 447 | 443 | 447 | 7,000 | 4,470 |
| 2007-01-31 | 445 | 446 | 442 | 445 | 16,000 | 4,450 |
| 2007-01-30 | 443 | 446 | 442 | 446 | 20,000 | 4,460 |
| 2007-01-26 | 444 | 447 | 444 | 447 | 4,000 | 4,470 |
| 2007-01-25 | 447 | 447 | 446 | 446 | 3,000 | 4,460 |
| 2007-01-24 | 448 | 448 | 443 | 447 | 5,000 | 4,470 |
| 2007-01-23 | 443 | 447 | 443 | 447 | 2,000 | 4,470 |
| 2007-01-22 | 447 | 448 | 445 | 448 | 7,000 | 4,480 |
| 2007-01-19 | 445 | 447 | 445 | 447 | 14,000 | 4,470 |
| 2007-01-17 | 446 | 448 | 446 | 448 | 4,000 | 4,480 |
| 2007-01-15 | 445 | 447 | 445 | 447 | 5,000 | 4,470 |
| 2007-01-12 | 444 | 448 | 444 | 448 | 3,000 | 4,480 |
| 2007-01-11 | 447 | 448 | 447 | 448 | 2,000 | 4,480 |
| 2007-01-10 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 2007-01-09 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 2007-01-05 | 444 | 447 | 444 | 447 | 4,000 | 4,470 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
