8560 (株)宮崎太陽銀行 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 365 | 369 | 365 | 369 | 2,000 | 3,690 |
| 2008-12-24 | 354 | 374 | 354 | 374 | 5,000 | 3,740 |
| 2008-12-22 | 345 | 374 | 340 | 374 | 14,000 | 3,740 |
| 2008-12-19 | 374 | 375 | 350 | 360 | 45,000 | 3,600 |
| 2008-12-18 | 350 | 353 | 350 | 353 | 10,000 | 3,530 |
| 2008-12-17 | 350 | 355 | 350 | 355 | 11,000 | 3,550 |
| 2008-12-16 | 350 | 355 | 350 | 355 | 2,000 | 3,550 |
| 2008-12-12 | 348 | 360 | 348 | 360 | 16,000 | 3,600 |
| 2008-12-11 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2008-12-10 | 340 | 345 | 340 | 345 | 5,000 | 3,450 |
| 2008-12-09 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2008-12-08 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2008-12-05 | 336 | 340 | 330 | 340 | 12,000 | 3,400 |
| 2008-12-04 | 345 | 348 | 337 | 337 | 11,000 | 3,370 |
| 2008-12-03 | 350 | 350 | 343 | 350 | 15,000 | 3,500 |
| 2008-12-02 | 350 | 369 | 350 | 355 | 5,000 | 3,550 |
| 2008-12-01 | 340 | 350 | 340 | 350 | 7,000 | 3,500 |
| 2008-11-28 | 335 | 355 | 335 | 355 | 29,000 | 3,550 |
| 2008-11-26 | 330 | 335 | 330 | 335 | 7,000 | 3,350 |
| 2008-11-25 | 335 | 335 | 334 | 335 | 4,000 | 3,350 |
| 2008-11-21 | 340 | 340 | 330 | 340 | 21,000 | 3,400 |
| 2008-11-19 | 348 | 350 | 340 | 345 | 24,000 | 3,450 |
| 2008-11-18 | 340 | 350 | 340 | 350 | 10,000 | 3,500 |
| 2008-11-17 | 338 | 350 | 338 | 350 | 11,000 | 3,500 |
| 2008-11-14 | 351 | 352 | 350 | 350 | 14,000 | 3,500 |
| 2008-11-13 | 364 | 369 | 359 | 369 | 9,000 | 3,690 |
| 2008-11-11 | 362 | 370 | 362 | 370 | 14,000 | 3,700 |
| 2008-11-10 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 2008-11-07 | 360 | 370 | 360 | 370 | 13,000 | 3,700 |
| 2008-11-06 | 370 | 370 | 355 | 370 | 14,000 | 3,700 |
| 2008-11-05 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 2008-10-31 | 375 | 378 | 370 | 378 | 8,000 | 3,780 |
| 2008-10-30 | 370 | 378 | 370 | 378 | 10,000 | 3,780 |
| 2008-10-29 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2008-10-28 | 370 | 370 | 360 | 370 | 6,000 | 3,700 |
| 2008-10-27 | 370 | 370 | 370 | 370 | 7,000 | 3,700 |
| 2008-10-24 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2008-10-22 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2008-10-21 | 380 | 380 | 370 | 370 | 7,000 | 3,700 |
| 2008-10-20 | 367 | 367 | 367 | 367 | 10,000 | 3,670 |
| 2008-10-15 | 324 | 368 | 324 | 368 | 13,000 | 3,680 |
| 2008-10-14 | 359 | 374 | 359 | 374 | 5,000 | 3,740 |
| 2008-10-09 | 379 | 379 | 364 | 374 | 8,000 | 3,740 |
| 2008-10-08 | 375 | 380 | 375 | 380 | 5,000 | 3,800 |
| 2008-10-07 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 2008-10-03 | 380 | 381 | 380 | 380 | 4,000 | 3,800 |
| 2008-09-30 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 2008-09-29 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 2008-09-26 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 2008-09-25 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 2008-09-24 | 390 | 390 | 383 | 383 | 6,000 | 3,830 |
| 2008-09-22 | 390 | 390 | 385 | 390 | 21,000 | 3,900 |
| 2008-09-19 | 390 | 395 | 390 | 395 | 6,000 | 3,950 |
| 2008-09-17 | 389 | 390 | 389 | 390 | 5,000 | 3,900 |
| 2008-09-16 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 2008-09-12 | 385 | 390 | 385 | 390 | 8,000 | 3,900 |
| 2008-09-11 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 2008-09-10 | 385 | 390 | 384 | 390 | 12,000 | 3,900 |
| 2008-09-09 | 390 | 390 | 390 | 390 | 8,000 | 3,900 |
| 2008-09-08 | 384 | 390 | 380 | 390 | 19,000 | 3,900 |
| 2008-09-05 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 2008-09-04 | 385 | 390 | 385 | 390 | 7,000 | 3,900 |
| 2008-09-03 | 394 | 394 | 387 | 390 | 12,000 | 3,900 |
| 2008-09-02 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 2008-09-01 | 386 | 395 | 386 | 395 | 14,000 | 3,950 |
| 2008-08-29 | 393 | 396 | 389 | 396 | 8,000 | 3,960 |
| 2008-08-28 | 395 | 398 | 388 | 398 | 16,000 | 3,980 |
| 2008-08-27 | 397 | 399 | 393 | 399 | 13,000 | 3,990 |
| 2008-08-26 | 397 | 400 | 396 | 400 | 8,000 | 4,000 |
| 2008-08-25 | 399 | 399 | 397 | 399 | 4,000 | 3,990 |
| 2008-08-22 | 396 | 400 | 396 | 396 | 4,000 | 3,960 |
| 2008-08-21 | 400 | 400 | 396 | 400 | 12,000 | 4,000 |
| 2008-08-20 | 399 | 400 | 395 | 400 | 9,000 | 4,000 |
| 2008-08-19 | 395 | 399 | 395 | 399 | 7,000 | 3,990 |
| 2008-08-18 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
| 2008-08-13 | 395 | 400 | 395 | 400 | 12,000 | 4,000 |
| 2008-08-12 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 2008-08-11 | 390 | 400 | 390 | 400 | 27,000 | 4,000 |
| 2008-08-08 | 400 | 405 | 400 | 405 | 2,000 | 4,050 |
| 2008-08-07 | 408 | 410 | 408 | 410 | 11,000 | 4,100 |
| 2008-08-06 | 405 | 410 | 405 | 410 | 3,000 | 4,100 |
| 2008-08-01 | 399 | 410 | 399 | 410 | 21,000 | 4,100 |
| 2008-07-31 | 405 | 410 | 400 | 400 | 13,000 | 4,000 |
| 2008-07-30 | 414 | 415 | 414 | 415 | 2,000 | 4,150 |
| 2008-07-29 | 416 | 417 | 416 | 417 | 2,000 | 4,170 |
| 2008-07-28 | 407 | 417 | 407 | 417 | 6,000 | 4,170 |
| 2008-07-23 | 409 | 417 | 409 | 417 | 6,000 | 4,170 |
| 2008-07-22 | 409 | 418 | 408 | 418 | 8,000 | 4,180 |
| 2008-07-18 | 420 | 420 | 410 | 419 | 23,000 | 4,190 |
| 2008-07-17 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2008-07-14 | 410 | 420 | 410 | 420 | 15,000 | 4,200 |
| 2008-07-10 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2008-07-09 | 417 | 421 | 417 | 421 | 5,000 | 4,210 |
| 2008-07-08 | 420 | 422 | 420 | 422 | 7,000 | 4,220 |
| 2008-07-07 | 422 | 424 | 422 | 424 | 7,000 | 4,240 |
| 2008-07-04 | 421 | 424 | 421 | 424 | 14,000 | 4,240 |
| 2008-07-03 | 420 | 425 | 420 | 425 | 21,000 | 4,250 |
| 2008-06-27 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2008-06-26 | 423 | 425 | 423 | 425 | 5,000 | 4,250 |
| 2008-06-25 | 424 | 424 | 424 | 424 | 1,000 | 4,240 |
| 2008-06-24 | 420 | 424 | 420 | 424 | 13,000 | 4,240 |
| 2008-06-23 | 427 | 427 | 427 | 427 | 2,000 | 4,270 |
| 2008-06-20 | 430 | 430 | 422 | 429 | 22,000 | 4,290 |
| 2008-06-19 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 2008-06-18 | 426 | 426 | 422 | 426 | 7,000 | 4,260 |
| 2008-06-17 | 426 | 426 | 422 | 426 | 9,000 | 4,260 |
| 2008-06-16 | 424 | 426 | 424 | 426 | 6,000 | 4,260 |
| 2008-06-13 | 422 | 424 | 422 | 424 | 6,000 | 4,240 |
| 2008-06-12 | 421 | 425 | 420 | 424 | 13,000 | 4,240 |
| 2008-06-11 | 426 | 426 | 421 | 425 | 6,000 | 4,250 |
| 2008-06-10 | 423 | 423 | 423 | 423 | 3,000 | 4,230 |
| 2008-06-09 | 425 | 426 | 420 | 424 | 20,000 | 4,240 |
| 2008-06-06 | 426 | 426 | 426 | 426 | 4,000 | 4,260 |
| 2008-06-05 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 2008-06-04 | 426 | 426 | 422 | 422 | 6,000 | 4,220 |
| 2008-06-03 | 427 | 427 | 426 | 426 | 6,000 | 4,260 |
| 2008-06-02 | 425 | 428 | 424 | 427 | 5,000 | 4,270 |
| 2008-05-30 | 427 | 430 | 425 | 428 | 16,000 | 4,280 |
| 2008-05-29 | 426 | 427 | 426 | 426 | 9,000 | 4,260 |
| 2008-05-28 | 427 | 427 | 427 | 427 | 3,000 | 4,270 |
| 2008-05-27 | 427 | 427 | 420 | 426 | 17,000 | 4,260 |
| 2008-05-23 | 425 | 425 | 425 | 425 | 26,000 | 4,250 |
| 2008-05-22 | 434 | 434 | 426 | 429 | 22,000 | 4,290 |
| 2008-05-21 | 434 | 434 | 434 | 434 | 4,000 | 4,340 |
| 2008-05-20 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 2008-05-16 | 431 | 434 | 431 | 434 | 2,000 | 4,340 |
| 2008-05-15 | 433 | 434 | 433 | 434 | 5,000 | 4,340 |
| 2008-05-14 | 426 | 432 | 426 | 432 | 7,000 | 4,320 |
| 2008-05-13 | 425 | 430 | 425 | 430 | 11,000 | 4,300 |
| 2008-05-09 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 2008-05-08 | 425 | 429 | 425 | 429 | 2,000 | 4,290 |
| 2008-05-07 | 425 | 433 | 425 | 432 | 22,000 | 4,320 |
| 2008-05-02 | 424 | 430 | 424 | 430 | 25,000 | 4,300 |
| 2008-04-30 | 424 | 430 | 424 | 430 | 7,000 | 4,300 |
| 2008-04-28 | 423 | 430 | 423 | 430 | 14,000 | 4,300 |
| 2008-04-25 | 422 | 430 | 422 | 430 | 19,000 | 4,300 |
| 2008-04-23 | 429 | 430 | 429 | 430 | 2,000 | 4,300 |
| 2008-04-22 | 425 | 430 | 425 | 430 | 6,000 | 4,300 |
| 2008-04-21 | 430 | 430 | 430 | 430 | 6,000 | 4,300 |
| 2008-04-18 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
| 2008-04-16 | 421 | 430 | 421 | 430 | 14,000 | 4,300 |
| 2008-04-10 | 430 | 430 | 425 | 430 | 4,000 | 4,300 |
| 2008-04-09 | 430 | 430 | 430 | 430 | 7,000 | 4,300 |
| 2008-04-07 | 429 | 430 | 429 | 430 | 6,000 | 4,300 |
| 2008-04-01 | 421 | 430 | 421 | 430 | 13,000 | 4,300 |
| 2008-03-28 | 429 | 430 | 429 | 430 | 5,000 | 4,300 |
| 2008-03-27 | 422 | 429 | 422 | 429 | 5,000 | 4,290 |
| 2008-03-25 | 425 | 433 | 425 | 433 | 16,000 | 4,330 |
| 2008-03-24 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 2008-03-21 | 433 | 434 | 430 | 430 | 12,000 | 4,300 |
| 2008-03-18 | 434 | 434 | 434 | 434 | 2,000 | 4,340 |
| 2008-03-17 | 430 | 434 | 430 | 434 | 7,000 | 4,340 |
| 2008-03-13 | 435 | 435 | 431 | 435 | 5,000 | 4,350 |
| 2008-03-12 | 431 | 435 | 431 | 435 | 9,000 | 4,350 |
| 2008-03-06 | 435 | 435 | 435 | 435 | 5,000 | 4,350 |
| 2008-03-05 | 435 | 435 | 435 | 435 | 19,000 | 4,350 |
| 2008-02-29 | 431 | 435 | 431 | 435 | 7,000 | 4,350 |
| 2008-02-28 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2008-02-27 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2008-02-26 | 434 | 435 | 434 | 435 | 6,000 | 4,350 |
| 2008-02-21 | 438 | 439 | 438 | 439 | 5,000 | 4,390 |
| 2008-02-20 | 430 | 434 | 430 | 434 | 2,000 | 4,340 |
| 2008-02-19 | 430 | 434 | 430 | 434 | 6,000 | 4,340 |
| 2008-02-18 | 434 | 434 | 434 | 434 | 2,000 | 4,340 |
| 2008-02-15 | 430 | 430 | 425 | 430 | 6,000 | 4,300 |
| 2008-02-14 | 436 | 436 | 430 | 430 | 12,000 | 4,300 |
| 2008-02-13 | 435 | 439 | 431 | 432 | 15,000 | 4,320 |
| 2008-02-12 | 435 | 440 | 435 | 440 | 5,000 | 4,400 |
| 2008-02-08 | 435 | 440 | 435 | 440 | 7,000 | 4,400 |
| 2008-02-07 | 431 | 435 | 431 | 435 | 10,000 | 4,350 |
| 2008-02-06 | 430 | 435 | 430 | 435 | 4,000 | 4,350 |
| 2008-01-31 | 435 | 435 | 435 | 435 | 2,000 | 4,350 |
| 2008-01-30 | 430 | 435 | 430 | 435 | 10,000 | 4,350 |
| 2008-01-29 | 435 | 435 | 435 | 435 | 8,000 | 4,350 |
| 2008-01-28 | 435 | 439 | 430 | 430 | 16,000 | 4,300 |
| 2008-01-25 | 435 | 440 | 435 | 440 | 3,000 | 4,400 |
| 2008-01-24 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 2008-01-23 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 2008-01-22 | 440 | 440 | 435 | 435 | 3,000 | 4,350 |
| 2008-01-21 | 439 | 440 | 430 | 439 | 15,000 | 4,390 |
| 2008-01-17 | 435 | 440 | 430 | 430 | 17,000 | 4,300 |
| 2008-01-16 | 440 | 440 | 440 | 440 | 12,000 | 4,400 |
| 2008-01-11 | 440 | 440 | 440 | 440 | 16,000 | 4,400 |
| 2008-01-10 | 432 | 440 | 432 | 440 | 9,000 | 4,400 |
| 2008-01-09 | 432 | 440 | 432 | 440 | 4,000 | 4,400 |
| 2008-01-08 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 2008-01-07 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
