1. HOME >
  2. 株価時系列 >
  3. 8560 >
  4. 2016年

8560 (株)宮崎太陽銀行 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3017417416917145,0001,710
2016-12-291731731731731,0001,730
2016-12-281721721721724,0001,720
2016-12-2717217517217418,0001,740
2016-12-261731731721727,0001,720
2016-12-2217217417217230,0001,720
2016-12-2117117217117163,0001,710
2016-12-2017217217017211,0001,720
2016-12-191721721711715,0001,710
2016-12-161711721711725,0001,720
2016-12-151711721711722,0001,720
2016-12-1417017016917011,0001,700
2016-12-1317117217017048,0001,700
2016-12-1217317317117130,0001,710
2016-12-0917217317017239,0001,720
2016-12-081731731711716,0001,710
2016-12-071721721721721,0001,720
2016-12-061711711711713,0001,710
2016-12-051701711701715,0001,710
2016-12-021711711711714,0001,710
2016-12-011711711701704,0001,700
2016-11-291711711711711,0001,710
2016-11-251731731711714,0001,710
2016-11-2417317317017219,0001,720
2016-11-2117317417117117,0001,710
2016-11-171721721721722,0001,720
2016-11-161711721711713,0001,710
2016-11-151711711711711,0001,710
2016-11-111711721711713,0001,710
2016-11-101721721711715,0001,710
2016-11-0917317316717018,0001,700
2016-11-081701701701701,0001,700
2016-11-071701701701702,0001,700
2016-11-041701701701701,0001,700
2016-11-021701701701702,0001,700
2016-11-011711711701703,0001,700
2016-10-261711711711712,0001,710
2016-10-251741741711716,0001,710
2016-10-2117317317317312,0001,730
2016-10-201731731731732,0001,730
2016-10-191721721721721,0001,720
2016-10-181711711711712,0001,710
2016-10-171711711711711,0001,710
2016-10-141701701701702,0001,700
2016-10-131691691691691,0001,690
2016-10-111681701681702,0001,700
2016-10-071681681681681,0001,680
2016-10-051691691691691,0001,690
2016-10-041691701691704,0001,700
2016-10-031691691671678,0001,670
2016-09-301691691691691,0001,690
2016-09-291691721691726,0001,720
2016-09-271711711711713,0001,710
2016-09-231731741731744,0001,740
2016-09-2117217317217314,0001,730
2016-09-201711711711711,0001,710
2016-09-151701701701701,0001,700
2016-09-121701711701712,0001,710
2016-09-0917017016817010,0001,700
2016-09-081701701701705,0001,700
2016-09-061711711711711,0001,710
2016-09-051711711711711,0001,710
2016-09-0216717016717013,0001,700
2016-09-011721721721726,0001,720
2016-08-301721721721721,0001,720
2016-08-291721731721735,0001,730
2016-08-251741761741764,0001,760
2016-08-241741741741741,0001,740
2016-08-231721751721753,0001,750
2016-08-221731731721722,0001,720
2016-08-1917617817617811,0001,780
2016-08-181711711711711,0001,710
2016-08-171701701701702,0001,700
2016-08-161721721721723,0001,720
2016-08-151711721711723,0001,720
2016-08-1216817416817014,0001,700
2016-08-101701731701734,0001,730
2016-08-091721721721721,0001,720
2016-08-081711711711712,0001,710
2016-08-051711711711711,0001,710
2016-08-041721721721721,0001,720
2016-07-291751751751751,0001,750
2016-07-271741741741741,0001,740
2016-07-261721721721723,0001,720
2016-07-2518018017517511,0001,750
2016-07-2117918017918024,0001,800
2016-07-201721781721789,0001,780
2016-07-1517117717117711,0001,770
2016-07-081751751751753,0001,750
2016-07-071711711711711,0001,710
2016-07-061711711711713,0001,710
2016-07-011721761721765,0001,760
2016-06-301731731721724,0001,720
2016-06-291771771771771,0001,770
2016-06-281711791711726,0001,720
2016-06-241791791751756,0001,750
2016-06-221761761751755,0001,750
2016-06-2118018117518030,0001,800
2016-06-201791791781794,0001,790
2016-06-171781781781781,0001,780
2016-06-161741801741804,0001,800
2016-06-151751751751751,0001,750
2016-06-131771771771771,0001,770
2016-06-101781781781781,0001,780
2016-06-091801801781784,0001,780
2016-06-0817818017718036,0001,800
2016-06-071771771771775,0001,770
2016-06-0617818317818319,0001,830
2016-06-031761761761761,0001,760
2016-05-311761761751755,0001,750
2016-05-301761761761761,0001,760
2016-05-261741771741773,0001,770
2016-05-251761791751757,0001,750
2016-05-241751751741743,0001,740
2016-05-2017817817417413,0001,740
2016-05-191771771771772,0001,770
2016-05-161731771731772,0001,770
2016-05-131761761761762,0001,760
2016-05-111771771771772,0001,770
2016-05-101781811781788,0001,780
2016-05-091761781761784,0001,780
2016-05-0217317717217718,0001,770
2016-04-2818418418018012,0001,800
2016-04-261751751751752,0001,750
2016-04-251781781741747,0001,740
2016-04-2117417617417611,0001,760
2016-04-201741741741743,0001,740
2016-04-191761761721729,0001,720
2016-04-141771771771771,0001,770
2016-04-121721721721722,0001,720
2016-04-111721731721729,0001,720
2016-03-291771771771771,0001,770
2016-03-281771771771775,0001,770
2016-03-251791801791805,0001,800
2016-03-231741781741783,0001,780
2016-03-221761761741755,0001,750
2016-03-1817918017617614,0001,760
2016-03-171781791761799,0001,790
2016-03-1617918017718014,0001,800
2016-03-151791791791791,0001,790
2016-03-111781791781792,0001,790
2016-03-101761761761761,0001,760
2016-03-091771771761765,0001,760
2016-03-081821821821825,0001,820
2016-03-071741771741773,0001,770
2016-03-031741741741742,0001,740
2016-02-251791801791804,0001,800
2016-02-241721721721721,0001,720
2016-02-231711711711711,0001,710
2016-02-221701751701757,0001,750
2016-02-1918018117117117,0001,710
2016-02-181671771671779,0001,770
2016-02-171721721721725,0001,720
2016-02-151741801741807,0001,800
2016-02-121711791711792,0001,790
2016-02-101781781731734,0001,730
2016-02-091761761761768,0001,760
2016-02-081771771771778,0001,770
2016-02-041771771771771,0001,770
2016-02-031781781771773,0001,770
2016-02-021791791781783,0001,780
2016-01-291801801801801,0001,800
2016-01-261801801801801,0001,800
2016-01-251831831801805,0001,800
2016-01-221781821761829,0001,820
2016-01-2118218217817815,0001,780
2016-01-201811821801823,0001,820
2016-01-191801801791809,0001,800
2016-01-1817917917917910,0001,790
2016-01-1418118418118116,0001,810
2016-01-131791821791825,0001,820
2016-01-081791791791791,0001,790
2016-01-071821821821821,0001,820
2016-01-0618018117818020,0001,800
2016-01-0518118118018013,0001,800
2016-01-041841841821827,0001,820

分割・併合履歴 ： [2017-09-27]1株→0.1株