1. HOME >
  2. 株価時系列 >
  3. 8560 >
  4. 2010年

8560 (株)宮崎太陽銀行 の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302072102072102,0002,100
2010-12-2819920819920115,0002,010
2010-12-2720020018520041,0002,000
2010-12-242022022022022,0002,020
2010-12-2221421420020735,0002,070
2010-12-2121421821421432,0002,140
2010-12-2020821320321326,0002,130
2010-12-1720521020221027,0002,100
2010-12-1621421420520611,0002,060
2010-12-152142142142142,0002,140
2010-12-1421521520721412,0002,140
2010-12-102082122082124,0002,120
2010-12-082152192152159,0002,150
2010-12-0721521520421111,0002,110
2010-12-0622022020821811,0002,180
2010-12-0321921921521517,0002,150
2010-12-022152202152203,0002,200
2010-12-012202202202202,0002,200
2010-11-302112282112288,0002,280
2010-11-292202202152153,0002,150
2010-11-262152152152155,0002,150
2010-11-252172172172173,0002,170
2010-11-242172172172171,0002,170
2010-11-222152152022096,0002,090
2010-11-1920921020821015,0002,100
2010-11-182002042002045,0002,040
2010-11-1720020020020012,0002,000
2010-11-162002002002004,0002,000
2010-11-1520120118720031,0002,000
2010-11-122012012012012,0002,010
2010-11-102012012012011,0002,010
2010-11-082002011992018,0002,010
2010-11-051982051982059,0002,050
2010-11-042012052012055,0002,050
2010-11-022102102102102,0002,100
2010-11-0119920619920617,0002,060
2010-10-2521521521521515,0002,150
2010-10-2122022422022410,0002,240
2010-10-192192192192195,0002,190
2010-10-182172172172171,0002,170
2010-10-1521621821021010,0002,100
2010-10-142172222172222,0002,220
2010-10-122242242242245,0002,240
2010-10-0822223022022417,0002,240
2010-10-072252302242306,0002,300
2010-10-0623023023023010,0002,300
2010-10-052312312302306,0002,300
2010-10-042312312312313,0002,310
2010-09-3023824523523513,0002,350
2010-09-292322322322323,0002,320
2010-09-282452452452454,0002,450
2010-09-272382442382442,0002,440
2010-09-242422422422421,0002,420
2010-09-222372432372375,0002,370
2010-09-2124824824824813,0002,480
2010-09-1725025525025521,0002,550
2010-09-162502502502502,0002,500
2010-09-132422452422453,0002,450
2010-09-102432432302389,0002,380
2010-09-092502502502507,0002,500
2010-09-072432432432432,0002,430
2010-09-022432432432434,0002,430
2010-09-012502502502501,0002,500
2010-08-312522522502508,0002,500
2010-08-302502502502502,0002,500
2010-08-232432432432437,0002,430
2010-08-2026026024324319,0002,430
2010-08-1924325324325315,0002,530
2010-08-182452452452451,0002,450
2010-08-1724224224024012,0002,400
2010-08-162402402402401,0002,400
2010-08-132452452452452,0002,450
2010-08-112472472422426,0002,420
2010-08-102502502502502,0002,500
2010-08-062402402402401,0002,400
2010-08-052342432342437,0002,430
2010-08-0324024023823819,0002,380
2010-08-022402402402405,0002,400
2010-07-302402402402402,0002,400
2010-07-2923824023824025,0002,400
2010-07-282402402402401,0002,400
2010-07-272402402402405,0002,400
2010-07-232352352322326,0002,320
2010-07-2123724023724018,0002,400
2010-07-202302302302304,0002,300
2010-07-152302302302301,0002,300
2010-07-142272302272305,0002,300
2010-07-122382382302303,0002,300
2010-07-092302302302301,0002,300
2010-07-052302382302382,0002,380
2010-07-022312382302389,0002,380
2010-06-302312392302397,0002,390
2010-06-282352352352351,0002,350
2010-06-2524024024024017,0002,400
2010-06-242342342342341,0002,340
2010-06-232262262262261,0002,260
2010-06-2124024223924229,0002,420
2010-06-1722624022624010,0002,400
2010-06-1122822822822817,0002,280
2010-06-0923023023023016,0002,300
2010-06-042192222192224,0002,220
2010-06-022202202202201,0002,200
2010-05-312202202202207,0002,200
2010-05-282282282282281,0002,280
2010-05-2521322021322010,0002,200
2010-05-2123023021722017,0002,200
2010-05-2021822921822911,0002,290
2010-05-192202202202201,0002,200
2010-05-1822423422022017,0002,200
2010-05-1722622621922019,0002,200
2010-05-112292342292345,0002,340
2010-05-102342362282365,0002,360
2010-05-072362502362503,0002,500
2010-04-302272352272352,0002,350
2010-04-262352352352355,0002,350
2010-04-2322623722623712,0002,370
2010-04-212292322292329,0002,320
2010-04-202212292212294,0002,290
2010-04-192322322252287,0002,280
2010-04-152362362362361,0002,360
2010-04-142302382302387,0002,380
2010-04-122302382302387,0002,380
2010-04-062252382252383,0002,380
2010-04-052302302302301,0002,300
2010-04-022322322322321,0002,320
2010-03-312242242242245,0002,240
2010-03-302382462382462,0002,460
2010-03-292302302302301,0002,300
2010-03-262202202202202,0002,200
2010-03-252202202202202,0002,200
2010-03-2323323322523020,0002,300
2010-03-1922422522422510,0002,250
2010-03-1821922721022728,0002,270
2010-03-172192222152229,0002,220
2010-03-1622422721222720,0002,270
2010-03-1520221920221914,0002,190
2010-03-122052252052258,0002,250
2010-03-112092092032037,0002,030
2010-03-102102142082143,0002,140
2010-03-0921221821221815,0002,180
2010-03-052202202202201,0002,200
2010-03-0421922721521716,0002,170
2010-03-0322424021121117,0002,110
2010-03-022322322322323,0002,320
2010-02-262402402402402,0002,400
2010-02-252402402402401,0002,400
2010-02-222502582502586,0002,580
2010-02-1928528525027415,0002,740
2010-02-182442502442503,0002,500
2010-02-1721024421024423,0002,440
2010-02-1622422421121114,0002,110
2010-02-092332372332377,0002,370
2010-02-0523723723723710,0002,370
2010-02-0424224223423410,0002,340
2010-02-0323524223524210,0002,420
2010-02-022422422422421,0002,420
2010-02-012482482482483,0002,480
2010-01-282462462462463,0002,460
2010-01-272452512452514,0002,510
2010-01-252512512512516,0002,510
2010-01-222432502432509,0002,500
2010-01-2126126124724826,0002,480
2010-01-2025225725125112,0002,510
2010-01-192582592582593,0002,590
2010-01-182532582532584,0002,580
2010-01-1525325925325913,0002,590
2010-01-1325226125226113,0002,610
2010-01-0825926225926016,0002,600
2010-01-072662692662692,0002,690
2010-01-062582582582583,0002,580
2010-01-052622622622621,0002,620

分割・併合履歴 ： [2017-09-27]1株→0.1株