8560 (株)宮崎太陽銀行 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,705 | 1,705 | 1,705 | 1,705 | 100 | 1,705 |
| 2017-12-27 | 1,702 | 1,709 | 1,702 | 1,709 | 600 | 1,709 |
| 2017-12-26 | 1,713 | 1,713 | 1,702 | 1,702 | 500 | 1,702 |
| 2017-12-25 | 1,714 | 1,714 | 1,703 | 1,703 | 1,900 | 1,703 |
| 2017-12-21 | 1,712 | 1,714 | 1,706 | 1,706 | 4,900 | 1,706 |
| 2017-12-20 | 1,704 | 1,706 | 1,704 | 1,706 | 200 | 1,706 |
| 2017-12-19 | 1,713 | 1,713 | 1,704 | 1,704 | 1,200 | 1,704 |
| 2017-12-18 | 1,717 | 1,717 | 1,703 | 1,703 | 400 | 1,703 |
| 2017-12-14 | 1,706 | 1,706 | 1,704 | 1,704 | 400 | 1,704 |
| 2017-12-13 | 1,712 | 1,712 | 1,702 | 1,702 | 400 | 1,702 |
| 2017-12-12 | 1,705 | 1,712 | 1,700 | 1,712 | 700 | 1,712 |
| 2017-12-11 | 1,700 | 1,700 | 1,698 | 1,698 | 200 | 1,698 |
| 2017-12-08 | 1,700 | 1,713 | 1,697 | 1,697 | 2,300 | 1,697 |
| 2017-12-07 | 1,710 | 1,710 | 1,705 | 1,705 | 600 | 1,705 |
| 2017-12-05 | 1,712 | 1,712 | 1,712 | 1,712 | 600 | 1,712 |
| 2017-12-04 | 1,719 | 1,719 | 1,713 | 1,713 | 500 | 1,713 |
| 2017-11-30 | 1,719 | 1,719 | 1,719 | 1,719 | 200 | 1,719 |
| 2017-11-29 | 1,718 | 1,718 | 1,718 | 1,718 | 100 | 1,718 |
| 2017-11-27 | 1,719 | 1,719 | 1,713 | 1,713 | 800 | 1,713 |
| 2017-11-24 | 1,714 | 1,719 | 1,714 | 1,719 | 500 | 1,719 |
| 2017-11-22 | 1,715 | 1,716 | 1,714 | 1,714 | 300 | 1,714 |
| 2017-11-21 | 1,715 | 1,715 | 1,715 | 1,715 | 1,100 | 1,715 |
| 2017-11-20 | 1,718 | 1,718 | 1,718 | 1,718 | 400 | 1,718 |
| 2017-11-17 | 1,702 | 1,702 | 1,702 | 1,702 | 300 | 1,702 |
| 2017-11-16 | 1,702 | 1,702 | 1,702 | 1,702 | 100 | 1,702 |
| 2017-11-15 | 1,700 | 1,700 | 1,693 | 1,693 | 2,800 | 1,693 |
| 2017-11-13 | 1,705 | 1,705 | 1,702 | 1,702 | 700 | 1,702 |
| 2017-11-10 | 1,705 | 1,705 | 1,705 | 1,705 | 400 | 1,705 |
| 2017-11-09 | 1,718 | 1,718 | 1,705 | 1,705 | 1,100 | 1,705 |
| 2017-11-08 | 1,708 | 1,709 | 1,702 | 1,702 | 700 | 1,702 |
| 2017-11-07 | 1,705 | 1,705 | 1,702 | 1,702 | 200 | 1,702 |
| 2017-11-06 | 1,704 | 1,705 | 1,700 | 1,703 | 2,900 | 1,703 |
| 2017-11-02 | 1,717 | 1,717 | 1,705 | 1,705 | 400 | 1,705 |
| 2017-11-01 | 1,705 | 1,715 | 1,704 | 1,704 | 1,800 | 1,704 |
| 2017-10-31 | 1,706 | 1,706 | 1,705 | 1,705 | 2,100 | 1,705 |
| 2017-10-30 | 1,709 | 1,709 | 1,703 | 1,706 | 1,200 | 1,706 |
| 2017-10-27 | 1,707 | 1,710 | 1,704 | 1,705 | 1,400 | 1,705 |
| 2017-10-25 | 1,728 | 1,729 | 1,706 | 1,706 | 900 | 1,706 |
| 2017-10-24 | 1,706 | 1,706 | 1,706 | 1,706 | 200 | 1,706 |
| 2017-10-23 | 1,719 | 1,719 | 1,704 | 1,704 | 600 | 1,704 |
| 2017-10-20 | 1,733 | 1,737 | 1,711 | 1,711 | 1,300 | 1,711 |
| 2017-10-19 | 1,721 | 1,727 | 1,695 | 1,710 | 1,900 | 1,710 |
| 2017-10-18 | 1,739 | 1,739 | 1,710 | 1,720 | 1,000 | 1,720 |
| 2017-10-17 | 1,750 | 1,750 | 1,710 | 1,739 | 1,700 | 1,739 |
| 2017-10-13 | 1,731 | 1,731 | 1,724 | 1,724 | 400 | 1,724 |
| 2017-10-12 | 1,724 | 1,730 | 1,724 | 1,730 | 400 | 1,730 |
| 2017-10-11 | 1,757 | 1,757 | 1,724 | 1,724 | 200 | 1,724 |
| 2017-10-06 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2017-10-05 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
| 2017-10-04 | 1,722 | 1,751 | 1,722 | 1,724 | 900 | 1,724 |
| 2017-10-03 | 1,756 | 1,756 | 1,721 | 1,721 | 500 | 1,721 |
| 2017-10-02 | 1,717 | 1,717 | 1,716 | 1,716 | 300 | 1,716 |
| 2017-09-29 | 1,712 | 1,778 | 1,712 | 1,717 | 800 | 1,717 |
| 2017-09-28 | 1,730 | 1,730 | 1,730 | 1,730 | 2,100 | 1,730 |
| 2017-09-27 | 1,672 | 1,715 | 1,672 | 1,715 | 1,100 | 1,715 |
| 2017-09-26 | 174 | 177 | 173 | 173 | 16,000 | 1,730 |
| 2017-09-25 | 172 | 173 | 172 | 173 | 10,000 | 1,730 |
| 2017-09-22 | 173 | 173 | 171 | 172 | 5,000 | 1,720 |
| 2017-09-21 | 173 | 174 | 172 | 172 | 13,000 | 1,720 |
| 2017-09-20 | 173 | 173 | 173 | 173 | 10,000 | 1,730 |
| 2017-09-19 | 173 | 173 | 172 | 173 | 12,000 | 1,730 |
| 2017-09-12 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2017-09-07 | 171 | 172 | 171 | 172 | 3,000 | 1,720 |
| 2017-09-06 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2017-09-05 | 172 | 173 | 172 | 173 | 4,000 | 1,730 |
| 2017-09-04 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2017-08-31 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2017-08-28 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2017-08-25 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
| 2017-08-21 | 172 | 173 | 171 | 171 | 14,000 | 1,710 |
| 2017-08-18 | 174 | 174 | 172 | 172 | 6,000 | 1,720 |
| 2017-08-17 | 173 | 173 | 173 | 173 | 5,000 | 1,730 |
| 2017-08-15 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2017-08-14 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2017-08-10 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2017-08-07 | 172 | 173 | 172 | 173 | 2,000 | 1,730 |
| 2017-08-03 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2017-08-02 | 173 | 173 | 172 | 172 | 6,000 | 1,720 |
| 2017-07-28 | 171 | 171 | 171 | 171 | 8,000 | 1,710 |
| 2017-07-27 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2017-07-26 | 172 | 172 | 172 | 172 | 6,000 | 1,720 |
| 2017-07-25 | 174 | 174 | 174 | 174 | 6,000 | 1,740 |
| 2017-07-24 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2017-07-21 | 175 | 176 | 171 | 173 | 61,000 | 1,730 |
| 2017-07-20 | 173 | 174 | 172 | 174 | 5,000 | 1,740 |
| 2017-07-19 | 174 | 174 | 172 | 172 | 26,000 | 1,720 |
| 2017-07-14 | 173 | 173 | 173 | 173 | 12,000 | 1,730 |
| 2017-07-10 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2017-07-07 | 174 | 174 | 174 | 174 | 5,000 | 1,740 |
| 2017-07-04 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2017-07-03 | 173 | 175 | 173 | 175 | 4,000 | 1,750 |
| 2017-06-30 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2017-06-28 | 173 | 173 | 173 | 173 | 4,000 | 1,730 |
| 2017-06-23 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2017-06-21 | 174 | 176 | 174 | 175 | 29,000 | 1,750 |
| 2017-06-20 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2017-06-19 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2017-06-16 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 2017-06-15 | 172 | 172 | 172 | 172 | 5,000 | 1,720 |
| 2017-06-12 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2017-06-09 | 172 | 173 | 172 | 173 | 7,000 | 1,730 |
| 2017-06-05 | 172 | 172 | 172 | 172 | 4,000 | 1,720 |
| 2017-06-02 | 174 | 174 | 173 | 173 | 11,000 | 1,730 |
| 2017-06-01 | 174 | 174 | 171 | 173 | 14,000 | 1,730 |
| 2017-05-31 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2017-05-29 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2017-05-25 | 174 | 174 | 172 | 174 | 6,000 | 1,740 |
| 2017-05-22 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2017-05-19 | 174 | 176 | 172 | 172 | 27,000 | 1,720 |
| 2017-05-18 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2017-05-17 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2017-05-16 | 172 | 177 | 172 | 172 | 13,000 | 1,720 |
| 2017-05-15 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2017-05-11 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2017-05-10 | 174 | 174 | 173 | 173 | 7,000 | 1,730 |
| 2017-05-09 | 173 | 174 | 173 | 174 | 4,000 | 1,740 |
| 2017-05-08 | 172 | 172 | 171 | 171 | 13,000 | 1,710 |
| 2017-05-02 | 175 | 175 | 171 | 174 | 19,000 | 1,740 |
| 2017-04-28 | 172 | 172 | 171 | 171 | 5,000 | 1,710 |
| 2017-04-26 | 172 | 172 | 171 | 171 | 7,000 | 1,710 |
| 2017-04-25 | 173 | 174 | 173 | 174 | 4,000 | 1,740 |
| 2017-04-24 | 172 | 172 | 170 | 170 | 8,000 | 1,700 |
| 2017-04-21 | 172 | 174 | 172 | 174 | 10,000 | 1,740 |
| 2017-04-20 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2017-04-19 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2017-04-18 | 172 | 172 | 171 | 171 | 11,000 | 1,710 |
| 2017-04-17 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2017-04-14 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 2017-04-13 | 170 | 171 | 170 | 171 | 6,000 | 1,710 |
| 2017-04-11 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2017-04-07 | 171 | 173 | 170 | 170 | 15,000 | 1,700 |
| 2017-04-06 | 171 | 171 | 171 | 171 | 4,000 | 1,710 |
| 2017-04-05 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2017-04-04 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2017-04-03 | 171 | 171 | 171 | 171 | 8,000 | 1,710 |
| 2017-03-31 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2017-03-29 | 174 | 174 | 170 | 172 | 24,000 | 1,720 |
| 2017-03-28 | 176 | 176 | 175 | 175 | 3,000 | 1,750 |
| 2017-03-27 | 176 | 176 | 174 | 174 | 14,000 | 1,740 |
| 2017-03-24 | 175 | 176 | 175 | 176 | 4,000 | 1,760 |
| 2017-03-23 | 174 | 174 | 174 | 174 | 10,000 | 1,740 |
| 2017-03-22 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2017-03-21 | 176 | 176 | 175 | 176 | 13,000 | 1,760 |
| 2017-03-16 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2017-03-14 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2017-03-10 | 175 | 175 | 174 | 174 | 3,000 | 1,740 |
| 2017-03-09 | 175 | 175 | 174 | 174 | 10,000 | 1,740 |
| 2017-03-08 | 175 | 176 | 175 | 176 | 22,000 | 1,760 |
| 2017-03-07 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2017-03-03 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2017-03-02 | 176 | 176 | 173 | 173 | 8,000 | 1,730 |
| 2017-03-01 | 173 | 173 | 173 | 173 | 10,000 | 1,730 |
| 2017-02-28 | 173 | 173 | 173 | 173 | 6,000 | 1,730 |
| 2017-02-27 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2017-02-24 | 174 | 175 | 174 | 175 | 4,000 | 1,750 |
| 2017-02-23 | 172 | 172 | 172 | 172 | 10,000 | 1,720 |
| 2017-02-22 | 176 | 176 | 174 | 174 | 17,000 | 1,740 |
| 2017-02-21 | 176 | 176 | 173 | 173 | 21,000 | 1,730 |
| 2017-02-20 | 177 | 177 | 172 | 173 | 24,000 | 1,730 |
| 2017-02-17 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2017-02-15 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2017-02-14 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2017-02-13 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
| 2017-02-10 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2017-02-09 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2017-02-08 | 175 | 176 | 175 | 176 | 8,000 | 1,760 |
| 2017-02-07 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2017-02-02 | 175 | 175 | 173 | 173 | 12,000 | 1,730 |
| 2017-02-01 | 176 | 176 | 174 | 174 | 5,000 | 1,740 |
| 2017-01-31 | 174 | 174 | 173 | 173 | 2,000 | 1,730 |
| 2017-01-30 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2017-01-27 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2017-01-25 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2017-01-24 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 2017-01-23 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2017-01-20 | 174 | 175 | 174 | 175 | 12,000 | 1,750 |
| 2017-01-19 | 172 | 174 | 172 | 174 | 14,000 | 1,740 |
| 2017-01-17 | 175 | 175 | 175 | 175 | 4,000 | 1,750 |
| 2017-01-16 | 174 | 175 | 174 | 175 | 2,000 | 1,750 |
| 2017-01-13 | 172 | 173 | 172 | 173 | 13,000 | 1,730 |
| 2017-01-12 | 175 | 175 | 173 | 173 | 13,000 | 1,730 |
| 2017-01-11 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2017-01-10 | 175 | 175 | 173 | 173 | 3,000 | 1,730 |
| 2017-01-05 | 175 | 175 | 173 | 173 | 6,000 | 1,730 |
| 2017-01-04 | 173 | 175 | 173 | 175 | 23,000 | 1,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
