1. HOME >
  2. 株価時系列 >
  3. 8560 >
  4. 2012年

8560 (株)宮崎太陽銀行 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282172172172172,0002,170
2012-12-272102102102101,0002,100
2012-12-252162182162185,0002,180
2012-12-2122422521021039,0002,100
2012-12-202092192092198,0002,190
2012-12-192032082032087,0002,080
2012-12-182002112002114,0002,110
2012-12-1420520520520510,0002,050
2012-12-122122122122121,0002,120
2012-12-071992041992042,0002,040
2012-12-062032032032031,0002,030
2012-12-052002092002099,0002,090
2012-11-292022022022021,0002,020
2012-11-272002001902006,0002,000
2012-11-2219820219820212,0002,020
2012-11-2119819819819810,0001,980
2012-11-191941981941982,0001,980
2012-11-1618319418319413,0001,940
2012-11-151811831811832,0001,830
2012-11-131841841841841,0001,840
2012-11-121811841811842,0001,840
2012-11-071831851831852,0001,850
2012-11-061841931841935,0001,930
2012-11-021801841801844,0001,840
2012-10-311881881881882,0001,880
2012-10-261881881881881,0001,880
2012-10-251901911811858,0001,850
2012-10-2317519017519014,0001,900
2012-10-191731741731749,0001,740
2012-10-171711751711755,0001,750
2012-10-151751751751751,0001,750
2012-10-121811811811811,0001,810
2012-10-101761791761792,0001,790
2012-10-051771771771771,0001,770
2012-10-041701741701743,0001,740
2012-10-031701701701701,0001,700
2012-10-021691701681705,0001,700
2012-10-011691721691725,0001,720
2012-09-281691691661669,0001,660
2012-09-2717017316717312,0001,730
2012-09-2616817516817510,0001,750
2012-09-251781791741757,0001,750
2012-09-241731731731732,0001,730
2012-09-2117517717317613,0001,760
2012-09-201751751751751,0001,750
2012-09-191741761741746,0001,740
2012-09-1417817816717420,0001,740
2012-09-121801841791793,0001,790
2012-09-111771771771775,0001,770
2012-09-1018018017918021,0001,800
2012-09-071811841811844,0001,840
2012-09-041861861861863,0001,860
2012-09-031831861831863,0001,860
2012-08-301851881851882,0001,880
2012-08-291861861811827,0001,820
2012-08-281841841841849,0001,840
2012-08-241801821801827,0001,820
2012-08-2318018418018311,0001,830
2012-08-2218118418118411,0001,840
2012-08-2118518518418518,0001,850
2012-08-201831831831832,0001,830
2012-08-1718518517918415,0001,840
2012-08-161851851851853,0001,850
2012-08-151841861841864,0001,860
2012-08-141841851841854,0001,850
2012-08-131851861831867,0001,860
2012-08-101881881861875,0001,870
2012-08-091871901871904,0001,900
2012-08-081871901871904,0001,900
2012-08-061881921881924,0001,920
2012-07-271921921921928,0001,920
2012-07-261931971931975,0001,970
2012-07-2019920019920021,0002,000
2012-07-181951991951996,0001,990
2012-07-171911951911957,0001,950
2012-07-091941941941941,0001,940
2012-07-0519419419019411,0001,940
2012-07-0419619619119413,0001,940
2012-06-291991991991995,0001,990
2012-06-2719920019920011,0002,000
2012-06-261961991961999,0001,990
2012-06-251931961931962,0001,960
2012-06-221911931911935,0001,930
2012-06-2119819919419427,0001,940
2012-06-201952001952006,0002,000
2012-06-191952001941949,0001,940
2012-06-181962001962003,0002,000
2012-06-151961961961961,0001,960
2012-06-141961961961962,0001,960
2012-06-111952021952024,0002,020
2012-06-071951951951951,0001,950
2012-06-011971971971971,0001,970
2012-05-311921971921972,0001,970
2012-05-291941971941974,0001,970
2012-05-281961971961964,0001,960
2012-05-251961961961965,0001,960
2012-05-242002002002001,0002,000
2012-05-2220020519419919,0001,990
2012-05-2120220520220510,0002,050
2012-05-181952001952002,0002,000
2012-05-161962001962002,0002,000
2012-05-1520120119220013,0002,000
2012-05-1120420420420410,0002,040
2012-05-102022022022021,0002,020
2012-05-0920520520520570,0002,050
2012-05-082052052052051,0002,050
2012-05-072012012012013,0002,010
2012-05-022082082082083,0002,080
2012-04-262052052052053,0002,050
2012-04-251992041992043,0002,040
2012-04-202022022002009,0002,000
2012-04-192002002002001,0002,000
2012-04-172012012002006,0002,000
2012-04-1620020220020219,0002,020
2012-04-122002002002009,0002,000
2012-04-1120220520020513,0002,050
2012-04-092002052002054,0002,050
2012-04-062032032032031,0002,030
2012-04-052072072012055,0002,050
2012-04-042052052052054,0002,050
2012-04-032052052052055,0002,050
2012-04-0220220820220522,0002,050
2012-03-3020521020521017,0002,100
2012-03-292072072072072,0002,070
2012-03-2621121120521017,0002,100
2012-03-222152172152177,0002,170
2012-03-2121221521221510,0002,150
2012-03-192142142132132,0002,130
2012-03-1620721520521516,0002,150
2012-03-1521321319720532,0002,050
2012-03-142092132092134,0002,130
2012-03-122102102052105,0002,100
2012-03-082102102102101,0002,100
2012-03-0721021021021017,0002,100
2012-03-0621521521021216,0002,120
2012-03-022182182182181,0002,180
2012-03-0121122821122825,0002,280
2012-02-292112112112114,0002,110
2012-02-282142142122122,0002,120
2012-02-242152152152152,0002,150
2012-02-232152152142143,0002,140
2012-02-222132152132135,0002,130
2012-02-2121222019822068,0002,200
2012-02-202122122122121,0002,120
2012-02-172112122112123,0002,120
2012-02-162112122112122,0002,120
2012-02-1521121221121211,0002,120
2012-02-142112112112112,0002,110
2012-02-132122122112113,0002,110
2012-02-0921221720721310,0002,130
2012-02-082122122122121,0002,120
2012-02-072122122122122,0002,120
2012-02-0621421421221217,0002,120
2012-02-032142142142141,0002,140
2012-02-022142142142141,0002,140
2012-02-012142142142142,0002,140
2012-01-302162162162162,0002,160
2012-01-2622322321522013,0002,200
2012-01-232252252252251,0002,250
2012-01-2021822821822840,0002,280
2012-01-1923023022022011,0002,200
2012-01-1822222822222813,0002,280
2012-01-162222222222223,0002,220
2012-01-132282282282281,0002,280
2012-01-112302302302301,0002,300
2012-01-102252252252252,0002,250
2012-01-062232232232231,0002,230
2012-01-052272272272272,0002,270

分割・併合履歴 ： [2017-09-27]1株→0.1株