8560 (株)宮崎太陽銀行 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 271 | 271 | 270 | 270 | 2,000 | 2,700 |
| 2009-12-25 | 280 | 280 | 280 | 280 | 5,000 | 2,800 |
| 2009-12-24 | 297 | 297 | 297 | 297 | 3,000 | 2,970 |
| 2009-12-22 | 273 | 293 | 273 | 293 | 32,000 | 2,930 |
| 2009-12-21 | 277 | 293 | 277 | 293 | 23,000 | 2,930 |
| 2009-12-18 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2009-12-17 | 268 | 273 | 265 | 273 | 8,000 | 2,730 |
| 2009-12-16 | 268 | 273 | 267 | 273 | 6,000 | 2,730 |
| 2009-12-15 | 268 | 268 | 268 | 268 | 2,000 | 2,680 |
| 2009-12-14 | 266 | 273 | 266 | 273 | 9,000 | 2,730 |
| 2009-12-11 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 2009-12-10 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2009-12-09 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2009-12-03 | 271 | 271 | 270 | 270 | 6,000 | 2,700 |
| 2009-11-27 | 274 | 278 | 271 | 278 | 5,000 | 2,780 |
| 2009-11-26 | 274 | 280 | 274 | 280 | 13,000 | 2,800 |
| 2009-11-24 | 289 | 289 | 270 | 289 | 18,000 | 2,890 |
| 2009-11-20 | 298 | 298 | 289 | 289 | 13,000 | 2,890 |
| 2009-11-19 | 285 | 290 | 285 | 290 | 4,000 | 2,900 |
| 2009-11-18 | 290 | 290 | 290 | 290 | 8,000 | 2,900 |
| 2009-11-17 | 285 | 289 | 285 | 289 | 5,000 | 2,890 |
| 2009-11-16 | 294 | 297 | 290 | 290 | 12,000 | 2,900 |
| 2009-11-13 | 299 | 299 | 291 | 299 | 8,000 | 2,990 |
| 2009-11-09 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2009-11-04 | 300 | 300 | 299 | 299 | 3,000 | 2,990 |
| 2009-11-02 | 300 | 314 | 299 | 299 | 6,000 | 2,990 |
| 2009-10-27 | 310 | 323 | 310 | 323 | 14,000 | 3,230 |
| 2009-10-26 | 304 | 310 | 304 | 310 | 9,000 | 3,100 |
| 2009-10-23 | 300 | 300 | 296 | 300 | 7,000 | 3,000 |
| 2009-10-21 | 301 | 304 | 301 | 304 | 6,000 | 3,040 |
| 2009-10-16 | 295 | 298 | 292 | 298 | 8,000 | 2,980 |
| 2009-10-15 | 290 | 295 | 290 | 295 | 18,000 | 2,950 |
| 2009-10-14 | 299 | 305 | 299 | 305 | 16,000 | 3,050 |
| 2009-10-13 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2009-10-09 | 304 | 304 | 300 | 300 | 2,000 | 3,000 |
| 2009-10-08 | 299 | 304 | 299 | 299 | 4,000 | 2,990 |
| 2009-10-07 | 300 | 310 | 300 | 310 | 9,000 | 3,100 |
| 2009-10-05 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2009-10-02 | 299 | 305 | 299 | 305 | 4,000 | 3,050 |
| 2009-09-30 | 298 | 300 | 298 | 300 | 5,000 | 3,000 |
| 2009-09-29 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2009-09-28 | 299 | 299 | 299 | 299 | 2,000 | 2,990 |
| 2009-09-25 | 294 | 297 | 293 | 296 | 6,000 | 2,960 |
| 2009-09-24 | 298 | 298 | 287 | 293 | 13,000 | 2,930 |
| 2009-09-18 | 315 | 315 | 295 | 300 | 34,000 | 3,000 |
| 2009-09-17 | 305 | 310 | 300 | 310 | 32,000 | 3,100 |
| 2009-09-16 | 307 | 320 | 300 | 320 | 20,000 | 3,200 |
| 2009-09-15 | 310 | 310 | 307 | 310 | 4,000 | 3,100 |
| 2009-09-14 | 311 | 330 | 310 | 330 | 17,000 | 3,300 |
| 2009-09-11 | 308 | 311 | 308 | 311 | 11,000 | 3,110 |
| 2009-09-10 | 314 | 320 | 314 | 320 | 5,000 | 3,200 |
| 2009-09-09 | 310 | 314 | 310 | 314 | 2,000 | 3,140 |
| 2009-09-08 | 310 | 315 | 310 | 315 | 7,000 | 3,150 |
| 2009-09-04 | 315 | 320 | 315 | 320 | 7,000 | 3,200 |
| 2009-08-28 | 310 | 320 | 310 | 320 | 21,000 | 3,200 |
| 2009-08-26 | 300 | 306 | 300 | 306 | 8,000 | 3,060 |
| 2009-08-24 | 300 | 310 | 300 | 310 | 3,000 | 3,100 |
| 2009-08-21 | 309 | 309 | 309 | 309 | 7,000 | 3,090 |
| 2009-08-19 | 299 | 304 | 299 | 304 | 2,000 | 3,040 |
| 2009-08-14 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2009-08-10 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 2009-08-06 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2009-08-04 | 300 | 300 | 297 | 300 | 13,000 | 3,000 |
| 2009-08-03 | 300 | 303 | 300 | 303 | 3,000 | 3,030 |
| 2009-07-31 | 297 | 305 | 297 | 305 | 3,000 | 3,050 |
| 2009-07-30 | 300 | 306 | 300 | 306 | 10,000 | 3,060 |
| 2009-07-27 | 300 | 300 | 294 | 300 | 11,000 | 3,000 |
| 2009-07-24 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2009-07-23 | 305 | 305 | 300 | 300 | 8,000 | 3,000 |
| 2009-07-21 | 315 | 318 | 306 | 306 | 18,000 | 3,060 |
| 2009-07-14 | 305 | 310 | 305 | 310 | 3,000 | 3,100 |
| 2009-07-13 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2009-07-02 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2009-07-01 | 313 | 313 | 311 | 311 | 7,000 | 3,110 |
| 2009-06-30 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2009-06-29 | 315 | 319 | 315 | 319 | 14,000 | 3,190 |
| 2009-06-26 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2009-06-25 | 320 | 320 | 315 | 320 | 9,000 | 3,200 |
| 2009-06-22 | 316 | 320 | 316 | 320 | 4,000 | 3,200 |
| 2009-06-19 | 330 | 337 | 330 | 337 | 20,000 | 3,370 |
| 2009-06-18 | 315 | 320 | 315 | 320 | 5,000 | 3,200 |
| 2009-06-17 | 314 | 314 | 314 | 314 | 2,000 | 3,140 |
| 2009-06-16 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2009-06-15 | 315 | 315 | 315 | 315 | 14,000 | 3,150 |
| 2009-06-12 | 312 | 320 | 312 | 320 | 8,000 | 3,200 |
| 2009-06-11 | 319 | 319 | 319 | 319 | 2,000 | 3,190 |
| 2009-06-08 | 311 | 320 | 311 | 314 | 8,000 | 3,140 |
| 2009-06-04 | 325 | 330 | 315 | 321 | 9,000 | 3,210 |
| 2009-06-02 | 312 | 330 | 307 | 330 | 14,000 | 3,300 |
| 2009-06-01 | 328 | 328 | 328 | 328 | 3,000 | 3,280 |
| 2009-05-29 | 318 | 318 | 318 | 318 | 3,000 | 3,180 |
| 2009-05-25 | 304 | 318 | 304 | 318 | 5,000 | 3,180 |
| 2009-05-21 | 317 | 318 | 317 | 318 | 8,000 | 3,180 |
| 2009-05-20 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2009-05-18 | 294 | 304 | 294 | 304 | 4,000 | 3,040 |
| 2009-05-13 | 303 | 303 | 303 | 303 | 1,000 | 3,030 |
| 2009-05-08 | 300 | 305 | 300 | 305 | 3,000 | 3,050 |
| 2009-04-28 | 305 | 305 | 305 | 305 | 3,000 | 3,050 |
| 2009-04-23 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 2009-04-22 | 311 | 311 | 300 | 300 | 11,000 | 3,000 |
| 2009-04-21 | 327 | 327 | 316 | 316 | 9,000 | 3,160 |
| 2009-04-20 | 330 | 335 | 322 | 322 | 18,000 | 3,220 |
| 2009-04-14 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2009-04-08 | 334 | 339 | 334 | 339 | 5,000 | 3,390 |
| 2009-04-07 | 329 | 339 | 329 | 334 | 12,000 | 3,340 |
| 2009-04-02 | 333 | 340 | 333 | 340 | 2,000 | 3,400 |
| 2009-03-24 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 2009-03-19 | 350 | 350 | 340 | 350 | 13,000 | 3,500 |
| 2009-03-12 | 340 | 340 | 340 | 340 | 10,000 | 3,400 |
| 2009-03-11 | 355 | 355 | 345 | 355 | 13,000 | 3,550 |
| 2009-03-05 | 340 | 340 | 335 | 335 | 12,000 | 3,350 |
| 2009-03-04 | 335 | 340 | 335 | 340 | 2,000 | 3,400 |
| 2009-03-03 | 320 | 340 | 320 | 340 | 10,000 | 3,400 |
| 2009-02-27 | 329 | 340 | 329 | 340 | 15,000 | 3,400 |
| 2009-02-26 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2009-02-25 | 320 | 330 | 320 | 330 | 13,000 | 3,300 |
| 2009-02-24 | 329 | 330 | 325 | 330 | 6,000 | 3,300 |
| 2009-02-20 | 325 | 340 | 325 | 340 | 16,000 | 3,400 |
| 2009-02-19 | 320 | 320 | 315 | 320 | 7,000 | 3,200 |
| 2009-02-18 | 305 | 320 | 305 | 320 | 26,000 | 3,200 |
| 2009-02-17 | 319 | 320 | 310 | 320 | 10,000 | 3,200 |
| 2009-02-13 | 285 | 319 | 285 | 319 | 23,000 | 3,190 |
| 2009-02-12 | 310 | 310 | 295 | 300 | 6,000 | 3,000 |
| 2009-02-10 | 326 | 326 | 315 | 323 | 15,000 | 3,230 |
| 2009-02-09 | 335 | 335 | 331 | 335 | 6,000 | 3,350 |
| 2009-02-04 | 340 | 340 | 330 | 339 | 11,000 | 3,390 |
| 2009-02-02 | 335 | 340 | 335 | 340 | 7,000 | 3,400 |
| 2009-01-30 | 340 | 340 | 340 | 340 | 11,000 | 3,400 |
| 2009-01-29 | 335 | 340 | 332 | 340 | 8,000 | 3,400 |
| 2009-01-28 | 335 | 339 | 335 | 339 | 3,000 | 3,390 |
| 2009-01-27 | 343 | 343 | 340 | 340 | 3,000 | 3,400 |
| 2009-01-26 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2009-01-21 | 345 | 345 | 345 | 345 | 6,000 | 3,450 |
| 2009-01-19 | 341 | 346 | 340 | 346 | 10,000 | 3,460 |
| 2009-01-16 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2009-01-15 | 349 | 349 | 349 | 349 | 2,000 | 3,490 |
| 2009-01-14 | 341 | 349 | 341 | 349 | 5,000 | 3,490 |
| 2009-01-13 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2009-01-09 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2009-01-08 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2009-01-07 | 354 | 358 | 351 | 351 | 19,000 | 3,510 |
| 2009-01-06 | 364 | 369 | 364 | 369 | 5,000 | 3,690 |
| 2009-01-05 | 359 | 369 | 359 | 369 | 4,000 | 3,690 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
