1. HOME >
  2. 株価時系列 >
  3. 8560 >
  4. 2013年

8560 (株)宮崎太陽銀行 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301921921921921,0001,920
2013-12-271891891891892,0001,890
2013-12-261881921881922,0001,920
2013-12-2519219218719111,0001,910
2013-12-2418818918718813,0001,880
2013-12-2019419518919159,0001,910
2013-12-191901931901918,0001,910
2013-12-181861931861936,0001,930
2013-12-171901901901905,0001,900
2013-12-161911911911912,0001,910
2013-12-131901901901904,0001,900
2013-12-111941941941944,0001,940
2013-12-1019019519019513,0001,950
2013-12-091951951951951,0001,950
2013-12-031931951911953,0001,950
2013-12-0219519518919317,0001,930
2013-11-2919819818619330,0001,930
2013-11-281961961961961,0001,960
2013-11-251981981981984,0001,980
2013-11-2119919919919911,0001,990
2013-11-201971971971971,0001,970
2013-11-181941941941943,0001,940
2013-11-151951961951956,0001,950
2013-11-111961961961962,0001,960
2013-11-0719419819319812,0001,980
2013-11-061951951951952,0001,950
2013-11-051951951951952,0001,950
2013-10-311982001982005,0002,000
2013-10-291901951901956,0001,950
2013-10-281961961951958,0001,950
2013-10-2519920219520213,0002,020
2013-10-231961961961965,0001,960
2013-10-221961961961961,0001,960
2013-10-2120120119520020,0002,000
2013-10-182022022012012,0002,010
2013-10-172022022022022,0002,020
2013-10-162022022022021,0002,020
2013-10-112002002002001,0002,000
2013-10-101971971971975,0001,970
2013-10-092002002002001,0002,000
2013-10-021981981971977,0001,970
2013-10-0120420419719714,0001,970
2013-09-302022021982028,0002,020
2013-09-271971971971972,0001,970
2013-09-261962021932028,0002,020
2013-09-252052062052064,0002,060
2013-09-242042042042041,0002,040
2013-09-2020420420420410,0002,040
2013-09-192012052012037,0002,030
2013-09-182002042002046,0002,040
2013-09-171991991991991,0001,990
2013-09-121961961961961,0001,960
2013-09-111971971951956,0001,950
2013-09-101931951931956,0001,950
2013-09-091901901901907,0001,900
2013-09-061931931911912,0001,910
2013-09-051921921921923,0001,920
2013-09-041901901901904,0001,900
2013-09-031931951931953,0001,950
2013-08-3019019319019011,0001,900
2013-08-291941941941941,0001,940
2013-08-2719219418919412,0001,940
2013-08-261952001952008,0002,000
2013-08-232052052002005,0002,000
2013-08-2120020520020510,0002,050
2013-08-191981981981981,0001,980
2013-08-121922001922002,0002,000
2013-08-071962001962003,0002,000
2013-08-061952001952003,0002,000
2013-08-051971971971971,0001,970
2013-08-022002002002003,0002,000
2013-08-012012012002002,0002,000
2013-07-292032052032054,0002,050
2013-07-252092102092106,0002,100
2013-07-1920822520320321,0002,030
2013-07-182012012012011,0002,010
2013-07-121982041972017,0002,010
2013-07-102012012012011,0002,010
2013-07-082012052012056,0002,050
2013-07-0320520520520510,0002,050
2013-07-012002041932046,0002,040
2013-06-2620020520020527,0002,050
2013-06-252042052042054,0002,050
2013-06-2420020420020416,0002,040
2013-06-2120320420320428,0002,040
2013-06-202022022022021,0002,020
2013-06-1919220019220012,0002,000
2013-06-182002002002005,0002,000
2013-06-172002042002042,0002,040
2013-06-122002052002054,0002,050
2013-06-072012052012052,0002,050
2013-06-062022022022022,0002,020
2013-06-052022022022021,0002,020
2013-05-3120320520320525,0002,050
2013-05-292022032022034,0002,030
2013-05-272022022022021,0002,020
2013-05-2420620620220539,0002,050
2013-05-232032082032086,0002,080
2013-05-2120720720320317,0002,030
2013-05-202032032032034,0002,030
2013-05-152032032032031,0002,030
2013-05-142042042042041,0002,040
2013-05-1320420920320910,0002,090
2013-05-082082092082094,0002,090
2013-05-072062062062061,0002,060
2013-05-022022022022022,0002,020
2013-05-012022082012085,0002,080
2013-04-302042042022024,0002,020
2013-04-262042042042041,0002,040
2013-04-252052072052075,0002,070
2013-04-232032032032031,0002,030
2013-04-222042042032038,0002,030
2013-04-1920420720420710,0002,070
2013-04-1720220820020610,0002,060
2013-04-162052052012054,0002,050
2013-04-1521121120520520,0002,050
2013-04-122052052052051,0002,050
2013-04-112052052052053,0002,050
2013-04-102052062052062,0002,060
2013-04-092062062052055,0002,050
2013-04-0820820820520535,0002,050
2013-04-052152152152157,0002,150
2013-04-0420720720220718,0002,070
2013-04-022152152152152,0002,150
2013-04-012192192192194,0002,190
2013-03-292152152152155,0002,150
2013-03-272122122122123,0002,120
2013-03-262162162082136,0002,130
2013-03-252202202202205,0002,200
2013-03-222132132122124,0002,120
2013-03-2122822822022010,0002,200
2013-03-192122122122123,0002,120
2013-03-182102132102132,0002,130
2013-03-1520520520520528,0002,050
2013-03-142072072072071,0002,070
2013-03-122062082062065,0002,060
2013-03-112052052052051,0002,050
2013-03-072032032032032,0002,030
2013-03-062032032032032,0002,030
2013-02-272032032032037,0002,030
2013-02-252072082072084,0002,080
2013-02-222032032032031,0002,030
2013-02-2120620820320311,0002,030
2013-02-202072072072071,0002,070
2013-02-192072072072071,0002,070
2013-02-142032082032088,0002,080
2013-02-1320320320320331,0002,030
2013-02-122052052052052,0002,050
2013-02-0820320320320317,0002,030
2013-02-062032032032038,0002,030
2013-02-052032062032063,0002,060
2013-02-042002002002001,0002,000
2013-01-311992041992046,0002,040
2013-01-302002001992005,0002,000
2013-01-2820520520020430,0002,040
2013-01-252132132132133,0002,130
2013-01-242092092092091,0002,090
2013-01-2121421520920911,0002,090
2013-01-182152152132145,0002,140
2013-01-172152152152152,0002,150
2013-01-152082162082163,0002,160
2013-01-112102102102101,0002,100
2013-01-102102102102103,0002,100
2013-01-0920420720420711,0002,070
2013-01-082122122122121,0002,120
2013-01-072022092022093,0002,090
2013-01-0421121121021010,0002,100

分割・併合履歴 ： [2017-09-27]1株→0.1株