8560 (株)宮崎太陽銀行 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 188 | 188 | 186 | 188 | 4,000 | 1,880 |
| 2014-12-25 | 204 | 204 | 187 | 187 | 7,000 | 1,870 |
| 2014-12-24 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2014-12-22 | 187 | 188 | 187 | 188 | 18,000 | 1,880 |
| 2014-12-19 | 216 | 216 | 187 | 189 | 52,000 | 1,890 |
| 2014-12-18 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2014-12-17 | 185 | 185 | 182 | 182 | 7,000 | 1,820 |
| 2014-12-16 | 184 | 184 | 183 | 183 | 5,000 | 1,830 |
| 2014-12-15 | 188 | 188 | 184 | 186 | 8,000 | 1,860 |
| 2014-12-12 | 184 | 188 | 184 | 188 | 4,000 | 1,880 |
| 2014-12-11 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2014-12-10 | 185 | 185 | 185 | 185 | 7,000 | 1,850 |
| 2014-12-09 | 186 | 188 | 186 | 188 | 2,000 | 1,880 |
| 2014-12-08 | 187 | 187 | 186 | 186 | 6,000 | 1,860 |
| 2014-12-05 | 188 | 188 | 188 | 188 | 5,000 | 1,880 |
| 2014-12-04 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2014-12-03 | 188 | 188 | 188 | 188 | 5,000 | 1,880 |
| 2014-12-02 | 187 | 188 | 187 | 188 | 10,000 | 1,880 |
| 2014-12-01 | 187 | 188 | 187 | 188 | 10,000 | 1,880 |
| 2014-11-28 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2014-11-27 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2014-11-26 | 182 | 183 | 182 | 183 | 12,000 | 1,830 |
| 2014-11-25 | 185 | 186 | 183 | 183 | 7,000 | 1,830 |
| 2014-11-21 | 185 | 185 | 184 | 184 | 11,000 | 1,840 |
| 2014-11-20 | 185 | 185 | 182 | 182 | 12,000 | 1,820 |
| 2014-11-19 | 185 | 185 | 184 | 184 | 2,000 | 1,840 |
| 2014-11-18 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2014-11-17 | 182 | 182 | 182 | 182 | 4,000 | 1,820 |
| 2014-11-14 | 183 | 183 | 183 | 183 | 6,000 | 1,830 |
| 2014-11-13 | 183 | 185 | 183 | 184 | 6,000 | 1,840 |
| 2014-11-12 | 188 | 188 | 182 | 182 | 22,000 | 1,820 |
| 2014-11-11 | 184 | 185 | 184 | 185 | 3,000 | 1,850 |
| 2014-11-07 | 185 | 186 | 185 | 186 | 4,000 | 1,860 |
| 2014-11-06 | 185 | 185 | 182 | 185 | 4,000 | 1,850 |
| 2014-11-04 | 185 | 185 | 184 | 184 | 2,000 | 1,840 |
| 2014-10-24 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2014-10-21 | 183 | 185 | 183 | 185 | 11,000 | 1,850 |
| 2014-10-20 | 179 | 182 | 179 | 182 | 2,000 | 1,820 |
| 2014-10-17 | 182 | 182 | 170 | 180 | 21,000 | 1,800 |
| 2014-10-16 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2014-10-15 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2014-10-10 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2014-10-08 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2014-10-07 | 184 | 184 | 183 | 184 | 4,000 | 1,840 |
| 2014-10-06 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2014-10-03 | 184 | 187 | 183 | 183 | 19,000 | 1,830 |
| 2014-10-02 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2014-09-30 | 184 | 186 | 184 | 186 | 2,000 | 1,860 |
| 2014-09-29 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2014-09-26 | 183 | 184 | 183 | 184 | 3,000 | 1,840 |
| 2014-09-25 | 187 | 187 | 187 | 187 | 5,000 | 1,870 |
| 2014-09-22 | 186 | 187 | 183 | 187 | 17,000 | 1,870 |
| 2014-09-19 | 187 | 187 | 185 | 186 | 14,000 | 1,860 |
| 2014-09-18 | 185 | 185 | 184 | 185 | 5,000 | 1,850 |
| 2014-09-11 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2014-09-09 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2014-09-08 | 186 | 186 | 185 | 185 | 2,000 | 1,850 |
| 2014-09-05 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2014-09-04 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2014-09-03 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2014-09-02 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2014-09-01 | 182 | 185 | 182 | 185 | 11,000 | 1,850 |
| 2014-08-29 | 187 | 187 | 187 | 187 | 4,000 | 1,870 |
| 2014-08-27 | 187 | 187 | 183 | 187 | 16,000 | 1,870 |
| 2014-08-26 | 185 | 187 | 185 | 187 | 7,000 | 1,870 |
| 2014-08-25 | 188 | 188 | 185 | 185 | 4,000 | 1,850 |
| 2014-08-21 | 187 | 188 | 185 | 185 | 14,000 | 1,850 |
| 2014-08-20 | 186 | 188 | 186 | 188 | 3,000 | 1,880 |
| 2014-08-18 | 187 | 187 | 186 | 186 | 2,000 | 1,860 |
| 2014-08-15 | 183 | 186 | 183 | 186 | 5,000 | 1,860 |
| 2014-08-13 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2014-08-12 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2014-08-07 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2014-08-06 | 182 | 185 | 182 | 185 | 25,000 | 1,850 |
| 2014-07-31 | 186 | 187 | 186 | 187 | 2,000 | 1,870 |
| 2014-07-30 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2014-07-29 | 185 | 187 | 184 | 187 | 16,000 | 1,870 |
| 2014-07-28 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2014-07-25 | 188 | 190 | 188 | 190 | 5,000 | 1,900 |
| 2014-07-23 | 185 | 188 | 185 | 188 | 9,000 | 1,880 |
| 2014-07-22 | 189 | 189 | 188 | 188 | 4,000 | 1,880 |
| 2014-07-18 | 193 | 193 | 190 | 193 | 23,000 | 1,930 |
| 2014-07-17 | 190 | 190 | 187 | 189 | 5,000 | 1,890 |
| 2014-07-16 | 189 | 189 | 186 | 188 | 4,000 | 1,880 |
| 2014-07-15 | 190 | 190 | 188 | 188 | 2,000 | 1,880 |
| 2014-07-14 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2014-07-11 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2014-07-09 | 189 | 189 | 188 | 188 | 3,000 | 1,880 |
| 2014-07-07 | 193 | 193 | 189 | 193 | 6,000 | 1,930 |
| 2014-07-04 | 191 | 194 | 191 | 194 | 3,000 | 1,940 |
| 2014-07-03 | 192 | 192 | 189 | 189 | 6,000 | 1,890 |
| 2014-07-02 | 192 | 192 | 191 | 191 | 2,000 | 1,910 |
| 2014-07-01 | 190 | 192 | 190 | 192 | 3,000 | 1,920 |
| 2014-06-30 | 190 | 195 | 190 | 195 | 2,000 | 1,950 |
| 2014-06-27 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2014-06-26 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2014-06-25 | 192 | 197 | 192 | 197 | 25,000 | 1,970 |
| 2014-06-24 | 191 | 195 | 191 | 195 | 16,000 | 1,950 |
| 2014-06-23 | 189 | 192 | 185 | 192 | 15,000 | 1,920 |
| 2014-06-20 | 191 | 192 | 188 | 192 | 37,000 | 1,920 |
| 2014-06-19 | 194 | 194 | 194 | 194 | 4,000 | 1,940 |
| 2014-06-18 | 185 | 199 | 185 | 199 | 13,000 | 1,990 |
| 2014-06-16 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2014-06-13 | 183 | 185 | 183 | 185 | 7,000 | 1,850 |
| 2014-06-12 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2014-06-10 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2014-06-09 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2014-06-05 | 181 | 185 | 181 | 182 | 15,000 | 1,820 |
| 2014-06-04 | 184 | 184 | 180 | 180 | 19,000 | 1,800 |
| 2014-06-03 | 183 | 185 | 182 | 182 | 19,000 | 1,820 |
| 2014-06-02 | 184 | 186 | 181 | 183 | 30,000 | 1,830 |
| 2014-05-30 | 189 | 189 | 189 | 189 | 8,000 | 1,890 |
| 2014-05-29 | 184 | 184 | 184 | 184 | 7,000 | 1,840 |
| 2014-05-28 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2014-05-27 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2014-05-26 | 186 | 188 | 185 | 188 | 11,000 | 1,880 |
| 2014-05-23 | 189 | 189 | 188 | 188 | 5,000 | 1,880 |
| 2014-05-22 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2014-05-21 | 192 | 192 | 187 | 187 | 16,000 | 1,870 |
| 2014-05-20 | 188 | 188 | 188 | 188 | 10,000 | 1,880 |
| 2014-05-16 | 186 | 193 | 186 | 193 | 14,000 | 1,930 |
| 2014-05-15 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2014-05-09 | 185 | 190 | 185 | 190 | 4,000 | 1,900 |
| 2014-05-08 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2014-05-07 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2014-05-02 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2014-05-01 | 184 | 186 | 184 | 185 | 7,000 | 1,850 |
| 2014-04-30 | 184 | 187 | 184 | 187 | 7,000 | 1,870 |
| 2014-04-25 | 188 | 189 | 188 | 189 | 4,000 | 1,890 |
| 2014-04-23 | 184 | 186 | 184 | 186 | 11,000 | 1,860 |
| 2014-04-21 | 188 | 189 | 188 | 189 | 11,000 | 1,890 |
| 2014-04-18 | 186 | 188 | 186 | 188 | 3,000 | 1,880 |
| 2014-04-16 | 182 | 184 | 182 | 184 | 12,000 | 1,840 |
| 2014-04-15 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2014-04-14 | 184 | 186 | 183 | 184 | 9,000 | 1,840 |
| 2014-04-11 | 187 | 187 | 183 | 187 | 6,000 | 1,870 |
| 2014-04-10 | 184 | 187 | 183 | 187 | 6,000 | 1,870 |
| 2014-04-09 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2014-04-07 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2014-04-03 | 190 | 190 | 190 | 190 | 10,000 | 1,900 |
| 2014-03-31 | 187 | 190 | 187 | 190 | 4,000 | 1,900 |
| 2014-03-25 | 190 | 194 | 190 | 194 | 10,000 | 1,940 |
| 2014-03-24 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2014-03-20 | 187 | 188 | 183 | 188 | 19,000 | 1,880 |
| 2014-03-19 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2014-03-13 | 183 | 186 | 183 | 186 | 7,000 | 1,860 |
| 2014-03-12 | 184 | 188 | 184 | 188 | 3,000 | 1,880 |
| 2014-03-11 | 186 | 186 | 186 | 186 | 6,000 | 1,860 |
| 2014-03-10 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2014-03-05 | 186 | 188 | 185 | 188 | 4,000 | 1,880 |
| 2014-03-04 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2014-03-03 | 186 | 186 | 185 | 185 | 5,000 | 1,850 |
| 2014-02-25 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2014-02-24 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2014-02-21 | 189 | 190 | 187 | 187 | 12,000 | 1,870 |
| 2014-02-20 | 189 | 189 | 186 | 186 | 11,000 | 1,860 |
| 2014-02-18 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2014-02-12 | 186 | 189 | 186 | 189 | 7,000 | 1,890 |
| 2014-02-10 | 187 | 187 | 187 | 187 | 16,000 | 1,870 |
| 2014-02-05 | 185 | 190 | 185 | 190 | 2,000 | 1,900 |
| 2014-02-03 | 189 | 189 | 187 | 188 | 12,000 | 1,880 |
| 2014-01-31 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2014-01-27 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2014-01-24 | 194 | 194 | 194 | 194 | 4,000 | 1,940 |
| 2014-01-23 | 190 | 194 | 190 | 194 | 5,000 | 1,940 |
| 2014-01-22 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2014-01-21 | 198 | 198 | 192 | 193 | 19,000 | 1,930 |
| 2014-01-20 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2014-01-17 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2014-01-16 | 192 | 192 | 190 | 190 | 4,000 | 1,900 |
| 2014-01-15 | 190 | 190 | 190 | 190 | 10,000 | 1,900 |
| 2014-01-14 | 191 | 191 | 190 | 190 | 2,000 | 1,900 |
| 2014-01-09 | 191 | 191 | 190 | 190 | 2,000 | 1,900 |
| 2014-01-07 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2014-01-06 | 190 | 190 | 188 | 190 | 7,000 | 1,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
