1. HOME >
  2. 株価時系列 >
  3. 8560 >
  4. 2011年

8560 (株)宮崎太陽銀行 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302382382382381,0002,380
2011-12-292352352352352,0002,350
2011-12-2125025522722741,0002,270
2011-12-202442442442445,0002,440
2011-12-152412422412422,0002,420
2011-12-142412412412412,0002,410
2011-12-0822524122124115,0002,410
2011-12-012162292162294,0002,290
2011-11-302182182182181,0002,180
2011-11-282212252182253,0002,250
2011-11-252132292132298,0002,290
2011-11-242212212212212,0002,210
2011-11-222432432432431,0002,430
2011-11-212412412332339,0002,330
2011-11-1822522521022564,0002,250
2011-11-1721922521922526,0002,250
2011-11-162122122122121,0002,120
2011-11-112082082082083,0002,080
2011-11-102122162122164,0002,160
2011-11-0921722021021414,0002,140
2011-11-082232232232231,0002,230
2011-11-012202222182223,0002,220
2011-10-282202242202245,0002,240
2011-10-272202202162203,0002,200
2011-10-262222222222221,0002,220
2011-10-212272272262269,0002,260
2011-10-202202242202245,0002,240
2011-10-192222222222221,0002,220
2011-10-172252252252252,0002,250
2011-10-142262302262302,0002,300
2011-10-132252252252251,0002,250
2011-10-112262262262262,0002,260
2011-10-072252292252296,0002,290
2011-10-062252252252251,0002,250
2011-10-042262262262261,0002,260
2011-09-302302302302302,0002,300
2011-09-282262262262261,0002,260
2011-09-262302302302303,0002,300
2011-09-212292302292309,0002,300
2011-09-142272272272271,0002,270
2011-09-132272272262263,0002,260
2011-09-122252252252253,0002,250
2011-09-082292292292291,0002,290
2011-09-072252252252253,0002,250
2011-08-312302302302301,0002,300
2011-08-292242242242241,0002,240
2011-08-252292292292292,0002,290
2011-08-242262262262264,0002,260
2011-08-192352382352388,0002,380
2011-08-162302302302301,0002,300
2011-08-122302302302302,0002,300
2011-08-102302302302302,0002,300
2011-08-052302302302302,0002,300
2011-08-0423023023023010,0002,300
2011-08-032262292262292,0002,290
2011-07-292242292242295,0002,290
2011-07-272222302222303,0002,300
2011-07-262302302302305,0002,300
2011-07-252362362362361,0002,360
2011-07-222402402282284,0002,280
2011-07-2123824023824019,0002,400
2011-07-2022523022523024,0002,300
2011-07-192242242232232,0002,230
2011-07-152252252252251,0002,250
2011-07-142202252202254,0002,250
2011-07-122152202152203,0002,200
2011-07-1122022022022012,0002,200
2011-07-082202202202202,0002,200
2011-07-072162202162203,0002,200
2011-07-0621921921921910,0002,190
2011-07-052232232232231,0002,230
2011-07-042252252252254,0002,250
2011-07-012222222222223,0002,220
2011-06-302222222222221,0002,220
2011-06-292252262252262,0002,260
2011-06-282212242212242,0002,240
2011-06-272222242222242,0002,240
2011-06-2422922922022115,0002,210
2011-06-232222252222252,0002,250
2011-06-222252252212215,0002,210
2011-06-2122422522422525,0002,250
2011-06-202252252252253,0002,250
2011-06-1722322922022910,0002,290
2011-06-162212212202207,0002,200
2011-06-152172222172224,0002,220
2011-06-142162162162163,0002,160
2011-06-102172172132168,0002,160
2011-06-0821221521121514,0002,150
2011-06-072112112112115,0002,110
2011-06-0621121721121711,0002,170
2011-06-0321021421021414,0002,140
2011-06-022182182182182,0002,180
2011-06-012152182152185,0002,180
2011-05-3022122221822210,0002,220
2011-05-272152212152214,0002,210
2011-05-2621922221222214,0002,220
2011-05-2022322722322710,0002,270
2011-05-192252252232234,0002,230
2011-05-1822222521922517,0002,250
2011-05-172252282252285,0002,280
2011-05-162242242242241,0002,240
2011-05-132282282282281,0002,280
2011-05-092222272222272,0002,270
2011-05-022252272212278,0002,270
2011-04-282212292212293,0002,290
2011-04-272202202202205,0002,200
2011-04-262232232232235,0002,230
2011-04-2522822821422312,0002,230
2011-04-222212282212287,0002,280
2011-04-2122823022022915,0002,290
2011-04-202272292272288,0002,280
2011-04-182272272272272,0002,270
2011-04-1522523022522620,0002,260
2011-04-132262302262304,0002,300
2011-04-112262262262261,0002,260
2011-04-082282282252253,0002,250
2011-04-072262262262262,0002,260
2011-04-052312322272324,0002,320
2011-04-042302302302304,0002,300
2011-03-282382382382382,0002,380
2011-03-252362362352352,0002,350
2011-03-232402402402404,0002,400
2011-03-222402402402402,0002,400
2011-03-1823824723824722,0002,470
2011-03-172402402402401,0002,400
2011-03-142352352352352,0002,350
2011-03-1024024024024020,0002,400
2011-03-092402402402401,0002,400
2011-03-082402402402402,0002,400
2011-03-032352402352404,0002,400
2011-03-022362362352354,0002,350
2011-03-012382382382381,0002,380
2011-02-282402402402401,0002,400
2011-02-232322392322392,0002,390
2011-02-222402402402401,0002,400
2011-02-2124824822523935,0002,390
2011-02-182432452432454,0002,450
2011-02-172402402402401,0002,400
2011-02-162402402402401,0002,400
2011-02-152402402402401,0002,400
2011-02-142402402402402,0002,400
2011-02-1023224023224011,0002,400
2011-02-092402402402407,0002,400
2011-02-082402402402404,0002,400
2011-02-042402402402405,0002,400
2011-02-012402402402402,0002,400
2011-01-312382382382382,0002,380
2011-01-282302372302373,0002,370
2011-01-2123623622823621,0002,360
2011-01-202172202142206,0002,200
2011-01-172172172172171,0002,170
2011-01-1421721721621712,0002,170
2011-01-132132132132132,0002,130
2011-01-1222022021321313,0002,130
2011-01-062172192102195,0002,190
2011-01-052132172102176,0002,170
2011-01-042062122062106,0002,100

分割・併合履歴 ： [2017-09-27]1株→0.1株