8560 (株)宮崎太陽銀行 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2015-12-29 | 188 | 188 | 185 | 185 | 10,000 | 1,850 |
| 2015-12-28 | 185 | 187 | 185 | 185 | 9,000 | 1,850 |
| 2015-12-25 | 185 | 185 | 183 | 183 | 8,000 | 1,830 |
| 2015-12-24 | 183 | 184 | 183 | 184 | 4,000 | 1,840 |
| 2015-12-22 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2015-12-21 | 186 | 189 | 183 | 184 | 45,000 | 1,840 |
| 2015-12-18 | 182 | 183 | 182 | 183 | 6,000 | 1,830 |
| 2015-12-17 | 179 | 181 | 179 | 181 | 6,000 | 1,810 |
| 2015-12-16 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2015-12-15 | 183 | 183 | 179 | 181 | 21,000 | 1,810 |
| 2015-12-14 | 180 | 181 | 180 | 181 | 5,000 | 1,810 |
| 2015-12-11 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2015-12-10 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2015-12-09 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2015-12-08 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2015-12-07 | 181 | 181 | 177 | 180 | 27,000 | 1,800 |
| 2015-12-04 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2015-12-02 | 182 | 182 | 182 | 182 | 10,000 | 1,820 |
| 2015-12-01 | 182 | 182 | 180 | 181 | 26,000 | 1,810 |
| 2015-11-30 | 183 | 183 | 182 | 183 | 4,000 | 1,830 |
| 2015-11-26 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2015-11-25 | 186 | 186 | 181 | 181 | 12,000 | 1,810 |
| 2015-11-24 | 183 | 185 | 183 | 185 | 7,000 | 1,850 |
| 2015-11-20 | 186 | 187 | 186 | 187 | 11,000 | 1,870 |
| 2015-11-19 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2015-11-18 | 183 | 183 | 183 | 183 | 2,000 | 1,830 |
| 2015-11-17 | 182 | 184 | 182 | 184 | 7,000 | 1,840 |
| 2015-11-16 | 182 | 185 | 182 | 185 | 14,000 | 1,850 |
| 2015-11-12 | 183 | 183 | 182 | 182 | 2,000 | 1,820 |
| 2015-11-11 | 176 | 183 | 176 | 183 | 24,000 | 1,830 |
| 2015-11-10 | 180 | 181 | 180 | 181 | 2,000 | 1,810 |
| 2015-11-09 | 180 | 182 | 180 | 180 | 18,000 | 1,800 |
| 2015-11-06 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2015-11-05 | 180 | 180 | 180 | 180 | 10,000 | 1,800 |
| 2015-11-04 | 180 | 183 | 180 | 183 | 12,000 | 1,830 |
| 2015-11-02 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2015-10-29 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2015-10-28 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2015-10-27 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2015-10-26 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2015-10-23 | 182 | 182 | 182 | 182 | 13,000 | 1,820 |
| 2015-10-22 | 180 | 181 | 178 | 178 | 13,000 | 1,780 |
| 2015-10-21 | 181 | 182 | 180 | 180 | 12,000 | 1,800 |
| 2015-10-20 | 181 | 181 | 180 | 180 | 6,000 | 1,800 |
| 2015-10-19 | 179 | 182 | 179 | 182 | 4,000 | 1,820 |
| 2015-10-16 | 181 | 181 | 180 | 180 | 4,000 | 1,800 |
| 2015-10-15 | 181 | 181 | 177 | 180 | 13,000 | 1,800 |
| 2015-10-14 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2015-10-08 | 180 | 180 | 180 | 180 | 12,000 | 1,800 |
| 2015-10-07 | 182 | 182 | 180 | 180 | 15,000 | 1,800 |
| 2015-10-06 | 182 | 185 | 182 | 185 | 3,000 | 1,850 |
| 2015-10-05 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2015-10-01 | 183 | 183 | 183 | 183 | 4,000 | 1,830 |
| 2015-09-25 | 189 | 189 | 188 | 188 | 5,000 | 1,880 |
| 2015-09-18 | 188 | 188 | 188 | 188 | 9,000 | 1,880 |
| 2015-09-17 | 186 | 187 | 186 | 187 | 3,000 | 1,870 |
| 2015-09-16 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2015-09-14 | 187 | 187 | 187 | 187 | 10,000 | 1,870 |
| 2015-09-10 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2015-09-09 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2015-09-08 | 182 | 182 | 179 | 181 | 9,000 | 1,810 |
| 2015-09-07 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2015-09-04 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 2015-09-03 | 184 | 184 | 181 | 181 | 8,000 | 1,810 |
| 2015-09-02 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2015-08-31 | 180 | 182 | 180 | 182 | 4,000 | 1,820 |
| 2015-08-28 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2015-08-27 | 178 | 179 | 175 | 178 | 14,000 | 1,780 |
| 2015-08-26 | 184 | 184 | 175 | 178 | 40,000 | 1,780 |
| 2015-08-25 | 187 | 187 | 182 | 185 | 13,000 | 1,850 |
| 2015-08-24 | 185 | 186 | 185 | 186 | 14,000 | 1,860 |
| 2015-08-21 | 188 | 188 | 188 | 188 | 11,000 | 1,880 |
| 2015-08-20 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2015-08-19 | 188 | 188 | 186 | 187 | 5,000 | 1,870 |
| 2015-08-18 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 2015-08-14 | 185 | 187 | 185 | 187 | 18,000 | 1,870 |
| 2015-08-13 | 188 | 189 | 188 | 189 | 6,000 | 1,890 |
| 2015-08-12 | 188 | 188 | 186 | 188 | 10,000 | 1,880 |
| 2015-08-11 | 186 | 187 | 185 | 187 | 12,000 | 1,870 |
| 2015-08-10 | 185 | 185 | 185 | 185 | 28,000 | 1,850 |
| 2015-08-07 | 187 | 187 | 187 | 187 | 4,000 | 1,870 |
| 2015-08-06 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2015-08-04 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2015-08-03 | 188 | 189 | 188 | 189 | 4,000 | 1,890 |
| 2015-07-31 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2015-07-30 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2015-07-29 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2015-07-24 | 188 | 189 | 185 | 185 | 7,000 | 1,850 |
| 2015-07-23 | 186 | 186 | 185 | 185 | 2,000 | 1,850 |
| 2015-07-22 | 186 | 188 | 186 | 188 | 3,000 | 1,880 |
| 2015-07-21 | 187 | 189 | 187 | 189 | 24,000 | 1,890 |
| 2015-07-17 | 185 | 185 | 183 | 185 | 8,000 | 1,850 |
| 2015-07-16 | 183 | 185 | 178 | 184 | 26,000 | 1,840 |
| 2015-07-15 | 186 | 187 | 184 | 187 | 12,000 | 1,870 |
| 2015-07-14 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2015-07-13 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2015-07-10 | 184 | 187 | 183 | 183 | 12,000 | 1,830 |
| 2015-07-09 | 186 | 186 | 183 | 185 | 11,000 | 1,850 |
| 2015-07-08 | 187 | 187 | 186 | 186 | 3,000 | 1,860 |
| 2015-07-06 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2015-07-03 | 186 | 186 | 186 | 186 | 6,000 | 1,860 |
| 2015-07-02 | 186 | 188 | 186 | 188 | 3,000 | 1,880 |
| 2015-07-01 | 190 | 190 | 187 | 187 | 4,000 | 1,870 |
| 2015-06-30 | 190 | 190 | 188 | 190 | 9,000 | 1,900 |
| 2015-06-29 | 189 | 190 | 188 | 190 | 9,000 | 1,900 |
| 2015-06-26 | 189 | 191 | 189 | 189 | 7,000 | 1,890 |
| 2015-06-25 | 190 | 190 | 190 | 190 | 10,000 | 1,900 |
| 2015-06-24 | 190 | 192 | 189 | 192 | 17,000 | 1,920 |
| 2015-06-23 | 190 | 190 | 190 | 190 | 11,000 | 1,900 |
| 2015-06-22 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2015-06-19 | 194 | 194 | 192 | 192 | 27,000 | 1,920 |
| 2015-06-18 | 189 | 191 | 189 | 191 | 5,000 | 1,910 |
| 2015-06-17 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2015-06-16 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2015-06-15 | 189 | 190 | 189 | 190 | 2,000 | 1,900 |
| 2015-06-11 | 189 | 190 | 189 | 190 | 3,000 | 1,900 |
| 2015-06-09 | 188 | 188 | 188 | 188 | 6,000 | 1,880 |
| 2015-06-08 | 188 | 189 | 187 | 188 | 17,000 | 1,880 |
| 2015-06-05 | 189 | 189 | 189 | 189 | 3,000 | 1,890 |
| 2015-06-03 | 188 | 190 | 188 | 189 | 6,000 | 1,890 |
| 2015-06-02 | 190 | 191 | 188 | 188 | 14,000 | 1,880 |
| 2015-06-01 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2015-05-29 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2015-05-26 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2015-05-25 | 193 | 193 | 191 | 191 | 15,000 | 1,910 |
| 2015-05-21 | 191 | 193 | 190 | 190 | 12,000 | 1,900 |
| 2015-05-20 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2015-05-19 | 190 | 190 | 188 | 188 | 6,000 | 1,880 |
| 2015-05-18 | 191 | 191 | 188 | 188 | 9,000 | 1,880 |
| 2015-05-15 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2015-05-14 | 189 | 189 | 189 | 189 | 6,000 | 1,890 |
| 2015-05-13 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2015-05-12 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2015-05-11 | 191 | 192 | 190 | 190 | 3,000 | 1,900 |
| 2015-05-08 | 189 | 189 | 187 | 188 | 7,000 | 1,880 |
| 2015-05-07 | 189 | 189 | 189 | 189 | 3,000 | 1,890 |
| 2015-05-01 | 190 | 190 | 189 | 190 | 7,000 | 1,900 |
| 2015-04-30 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2015-04-27 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2015-04-24 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2015-04-23 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2015-04-22 | 195 | 195 | 191 | 192 | 17,000 | 1,920 |
| 2015-04-21 | 195 | 195 | 189 | 193 | 15,000 | 1,930 |
| 2015-04-17 | 193 | 195 | 193 | 195 | 13,000 | 1,950 |
| 2015-04-15 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2015-04-14 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2015-04-10 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2015-04-09 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 2015-04-08 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2015-04-07 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 2015-04-06 | 189 | 190 | 186 | 190 | 9,000 | 1,900 |
| 2015-04-03 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2015-04-01 | 189 | 194 | 188 | 194 | 11,000 | 1,940 |
| 2015-03-30 | 188 | 190 | 188 | 190 | 4,000 | 1,900 |
| 2015-03-27 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2015-03-26 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2015-03-25 | 195 | 195 | 193 | 193 | 7,000 | 1,930 |
| 2015-03-24 | 192 | 193 | 191 | 193 | 6,000 | 1,930 |
| 2015-03-23 | 190 | 191 | 190 | 191 | 4,000 | 1,910 |
| 2015-03-20 | 191 | 192 | 188 | 188 | 11,000 | 1,880 |
| 2015-03-19 | 191 | 192 | 191 | 191 | 8,000 | 1,910 |
| 2015-03-18 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2015-03-17 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2015-03-16 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2015-03-13 | 189 | 189 | 187 | 187 | 4,000 | 1,870 |
| 2015-03-12 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2015-03-10 | 187 | 187 | 184 | 184 | 2,000 | 1,840 |
| 2015-03-09 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
| 2015-03-06 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2015-03-05 | 184 | 189 | 184 | 189 | 20,000 | 1,890 |
| 2015-03-04 | 188 | 188 | 181 | 186 | 59,000 | 1,860 |
| 2015-03-02 | 188 | 193 | 188 | 190 | 3,000 | 1,900 |
| 2015-02-27 | 190 | 190 | 188 | 188 | 2,000 | 1,880 |
| 2015-02-25 | 194 | 196 | 190 | 190 | 6,000 | 1,900 |
| 2015-02-24 | 187 | 188 | 187 | 188 | 9,000 | 1,880 |
| 2015-02-23 | 187 | 187 | 186 | 186 | 6,000 | 1,860 |
| 2015-02-20 | 187 | 191 | 186 | 186 | 27,000 | 1,860 |
| 2015-02-19 | 185 | 186 | 184 | 186 | 22,000 | 1,860 |
| 2015-02-18 | 187 | 187 | 185 | 185 | 12,000 | 1,850 |
| 2015-02-17 | 186 | 186 | 186 | 186 | 4,000 | 1,860 |
| 2015-02-16 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2015-02-09 | 184 | 184 | 183 | 183 | 3,000 | 1,830 |
| 2015-02-05 | 183 | 184 | 183 | 184 | 4,000 | 1,840 |
| 2015-02-04 | 184 | 184 | 181 | 183 | 16,000 | 1,830 |
| 2015-02-02 | 186 | 186 | 184 | 184 | 13,000 | 1,840 |
| 2015-01-30 | 186 | 189 | 186 | 189 | 2,000 | 1,890 |
| 2015-01-29 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2015-01-27 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 2015-01-26 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2015-01-23 | 189 | 190 | 189 | 190 | 7,000 | 1,900 |
| 2015-01-21 | 187 | 188 | 187 | 188 | 11,000 | 1,880 |
| 2015-01-20 | 185 | 186 | 185 | 186 | 3,000 | 1,860 |
| 2015-01-19 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2015-01-16 | 186 | 186 | 184 | 184 | 6,000 | 1,840 |
| 2015-01-14 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2015-01-13 | 185 | 188 | 183 | 184 | 20,000 | 1,840 |
| 2015-01-08 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2015-01-07 | 191 | 191 | 185 | 185 | 17,000 | 1,850 |
| 2015-01-06 | 212 | 212 | 192 | 194 | 3,000 | 1,940 |
| 2015-01-05 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
