8560 (株)宮崎太陽銀行 の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,400 | 1,400 | 1,370 | 1,371 | 2,700 | 1,371 |
| 2018-12-27 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 1,380 |
| 2018-12-26 | 1,398 | 1,400 | 1,398 | 1,399 | 1,000 | 1,399 |
| 2018-12-25 | 1,400 | 1,400 | 1,369 | 1,398 | 4,000 | 1,398 |
| 2018-12-21 | 1,430 | 1,449 | 1,380 | 1,380 | 3,500 | 1,380 |
| 2018-12-20 | 1,402 | 1,413 | 1,400 | 1,400 | 400 | 1,400 |
| 2018-12-19 | 1,430 | 1,444 | 1,414 | 1,414 | 5,500 | 1,414 |
| 2018-12-18 | 1,450 | 1,450 | 1,411 | 1,411 | 1,800 | 1,411 |
| 2018-12-17 | 1,422 | 1,430 | 1,421 | 1,430 | 900 | 1,430 |
| 2018-12-14 | 1,431 | 1,431 | 1,430 | 1,430 | 600 | 1,430 |
| 2018-12-13 | 1,459 | 1,459 | 1,400 | 1,440 | 6,900 | 1,440 |
| 2018-12-12 | 1,453 | 1,459 | 1,420 | 1,459 | 5,000 | 1,459 |
| 2018-12-11 | 1,459 | 1,489 | 1,453 | 1,489 | 400 | 1,489 |
| 2018-12-10 | 1,462 | 1,489 | 1,460 | 1,489 | 300 | 1,489 |
| 2018-12-07 | 1,500 | 1,500 | 1,462 | 1,462 | 800 | 1,462 |
| 2018-12-06 | 1,465 | 1,470 | 1,465 | 1,470 | 500 | 1,470 |
| 2018-12-05 | 1,471 | 1,492 | 1,450 | 1,492 | 2,800 | 1,492 |
| 2018-12-04 | 1,493 | 1,493 | 1,470 | 1,493 | 1,900 | 1,493 |
| 2018-12-03 | 1,493 | 1,493 | 1,493 | 1,493 | 200 | 1,493 |
| 2018-11-30 | - | - | - | 1,475 | - | 1,475 |
| 2018-11-29 | 1,475 | 1,475 | 1,475 | 1,475 | 500 | 1,475 |
| 2018-11-28 | 1,478 | 1,478 | 1,478 | 1,478 | 100 | 1,478 |
| 2018-11-27 | 1,479 | 1,479 | 1,479 | 1,479 | 600 | 1,479 |
| 2018-11-26 | 1,482 | 1,482 | 1,482 | 1,482 | 400 | 1,482 |
| 2018-11-22 | 1,512 | 1,512 | 1,512 | 1,512 | 400 | 1,512 |
| 2018-11-21 | 1,510 | 1,510 | 1,482 | 1,482 | 1,500 | 1,482 |
| 2018-11-20 | 1,495 | 1,495 | 1,480 | 1,480 | 5,000 | 1,480 |
| 2018-11-19 | 1,478 | 1,495 | 1,478 | 1,495 | 4,200 | 1,495 |
| 2018-11-16 | 1,495 | 1,495 | 1,482 | 1,495 | 300 | 1,495 |
| 2018-11-15 | - | - | - | 1,495 | - | 1,495 |
| 2018-11-14 | 1,495 | 1,495 | 1,483 | 1,495 | 600 | 1,495 |
| 2018-11-13 | 1,505 | 1,505 | 1,500 | 1,500 | 1,800 | 1,500 |
| 2018-11-12 | - | - | - | 1,525 | - | 1,525 |
| 2018-11-09 | 1,538 | 1,538 | 1,525 | 1,525 | 2,100 | 1,525 |
| 2018-11-08 | 1,510 | 1,525 | 1,499 | 1,525 | 600 | 1,525 |
| 2018-11-07 | 1,501 | 1,510 | 1,499 | 1,510 | 4,500 | 1,510 |
| 2018-11-06 | 1,510 | 1,510 | 1,510 | 1,510 | 400 | 1,510 |
| 2018-11-05 | 1,520 | 1,520 | 1,505 | 1,510 | 900 | 1,510 |
| 2018-11-02 | 1,544 | 1,544 | 1,544 | 1,544 | 400 | 1,544 |
| 2018-11-01 | - | - | - | 1,544 | - | 1,544 |
| 2018-10-31 | 1,544 | 1,544 | 1,544 | 1,544 | 400 | 1,544 |
| 2018-10-30 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2018-10-29 | - | - | - | 1,544 | - | 1,544 |
| 2018-10-26 | - | - | - | 1,544 | - | 1,544 |
| 2018-10-25 | 1,544 | 1,544 | 1,544 | 1,544 | 300 | 1,544 |
| 2018-10-24 | 1,525 | 1,525 | 1,525 | 1,525 | 200 | 1,525 |
| 2018-10-23 | 1,529 | 1,529 | 1,525 | 1,525 | 400 | 1,525 |
| 2018-10-22 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2018-10-19 | 1,549 | 1,551 | 1,525 | 1,525 | 1,200 | 1,525 |
| 2018-10-18 | 1,550 | 1,550 | 1,530 | 1,530 | 1,400 | 1,530 |
| 2018-10-17 | 1,549 | 1,549 | 1,549 | 1,549 | 800 | 1,549 |
| 2018-10-16 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 1,520 |
| 2018-10-15 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2018-10-12 | - | - | - | 1,518 | - | 1,518 |
| 2018-10-11 | 1,517 | 1,518 | 1,517 | 1,518 | 200 | 1,518 |
| 2018-10-10 | 1,518 | 1,540 | 1,518 | 1,540 | 600 | 1,540 |
| 2018-10-09 | - | - | - | 1,518 | - | 1,518 |
| 2018-10-05 | 1,530 | 1,530 | 1,518 | 1,518 | 900 | 1,518 |
| 2018-10-04 | 1,533 | 1,533 | 1,532 | 1,532 | 300 | 1,532 |
| 2018-10-03 | 1,533 | 1,533 | 1,533 | 1,533 | 600 | 1,533 |
| 2018-10-02 | 1,565 | 1,565 | 1,565 | 1,565 | 500 | 1,565 |
| 2018-10-01 | 1,531 | 1,531 | 1,531 | 1,531 | 300 | 1,531 |
| 2018-09-28 | 1,532 | 1,532 | 1,530 | 1,530 | 700 | 1,530 |
| 2018-09-27 | 1,523 | 1,540 | 1,521 | 1,540 | 2,300 | 1,540 |
| 2018-09-26 | 1,563 | 1,563 | 1,563 | 1,563 | 100 | 1,563 |
| 2018-09-25 | 1,565 | 1,565 | 1,560 | 1,560 | 2,400 | 1,560 |
| 2018-09-21 | 1,550 | 1,564 | 1,550 | 1,564 | 1,300 | 1,564 |
| 2018-09-20 | 1,532 | 1,533 | 1,532 | 1,532 | 400 | 1,532 |
| 2018-09-19 | 1,548 | 1,548 | 1,516 | 1,542 | 3,500 | 1,542 |
| 2018-09-18 | - | - | - | 1,550 | - | 1,550 |
| 2018-09-14 | - | - | - | 1,550 | - | 1,550 |
| 2018-09-13 | 1,552 | 1,552 | 1,547 | 1,550 | 400 | 1,550 |
| 2018-09-12 | - | - | - | 1,566 | - | 1,566 |
| 2018-09-11 | 1,566 | 1,566 | 1,566 | 1,566 | 100 | 1,566 |
| 2018-09-10 | 1,551 | 1,551 | 1,551 | 1,551 | 200 | 1,551 |
| 2018-09-07 | 1,562 | 1,562 | 1,551 | 1,552 | 3,600 | 1,552 |
| 2018-09-06 | 1,553 | 1,553 | 1,551 | 1,551 | 700 | 1,551 |
| 2018-09-05 | 1,562 | 1,562 | 1,555 | 1,555 | 800 | 1,555 |
| 2018-09-04 | 1,585 | 1,585 | 1,585 | 1,585 | 400 | 1,585 |
| 2018-09-03 | 1,563 | 1,563 | 1,562 | 1,562 | 300 | 1,562 |
| 2018-08-31 | 1,562 | 1,578 | 1,562 | 1,572 | 1,600 | 1,572 |
| 2018-08-30 | 1,561 | 1,622 | 1,560 | 1,622 | 1,000 | 1,622 |
| 2018-08-29 | 1,561 | 1,561 | 1,560 | 1,561 | 1,500 | 1,561 |
| 2018-08-28 | 1,570 | 1,570 | 1,560 | 1,569 | 500 | 1,569 |
| 2018-08-27 | 1,576 | 1,582 | 1,576 | 1,582 | 200 | 1,582 |
| 2018-08-24 | 1,582 | 1,582 | 1,582 | 1,582 | 500 | 1,582 |
| 2018-08-23 | 1,582 | 1,582 | 1,582 | 1,582 | 500 | 1,582 |
| 2018-08-22 | 1,577 | 1,577 | 1,577 | 1,577 | 200 | 1,577 |
| 2018-08-21 | 1,618 | 1,635 | 1,580 | 1,580 | 1,700 | 1,580 |
| 2018-08-20 | 1,612 | 1,612 | 1,612 | 1,612 | 300 | 1,612 |
| 2018-08-17 | - | - | - | 1,589 | - | 1,589 |
| 2018-08-16 | - | - | - | 1,589 | - | 1,589 |
| 2018-08-15 | - | - | - | 1,589 | - | 1,589 |
| 2018-08-14 | - | - | - | 1,589 | - | 1,589 |
| 2018-08-13 | 1,571 | 1,589 | 1,571 | 1,589 | 700 | 1,589 |
| 2018-08-10 | - | - | - | 1,590 | - | 1,590 |
| 2018-08-09 | 1,590 | 1,590 | 1,590 | 1,590 | 100 | 1,590 |
| 2018-08-08 | - | - | - | 1,575 | - | 1,575 |
| 2018-08-07 | 1,575 | 1,575 | 1,575 | 1,575 | 300 | 1,575 |
| 2018-08-06 | - | - | - | 1,575 | - | 1,575 |
| 2018-08-03 | 1,575 | 1,575 | 1,575 | 1,575 | 200 | 1,575 |
| 2018-08-02 | 1,557 | 1,575 | 1,556 | 1,575 | 2,100 | 1,575 |
| 2018-08-01 | 1,582 | 1,582 | 1,582 | 1,582 | 200 | 1,582 |
| 2018-07-31 | - | - | - | 1,580 | - | 1,580 |
| 2018-07-30 | 1,577 | 1,580 | 1,577 | 1,580 | 300 | 1,580 |
| 2018-07-27 | - | - | - | 1,586 | - | 1,586 |
| 2018-07-26 | 1,575 | 1,586 | 1,575 | 1,586 | 800 | 1,586 |
| 2018-07-25 | 1,600 | 1,615 | 1,600 | 1,615 | 400 | 1,615 |
| 2018-07-24 | 1,585 | 1,590 | 1,585 | 1,585 | 300 | 1,585 |
| 2018-07-23 | 1,574 | 1,585 | 1,573 | 1,585 | 2,000 | 1,585 |
| 2018-07-20 | 1,620 | 1,624 | 1,620 | 1,624 | 2,900 | 1,624 |
| 2018-07-19 | 1,620 | 1,625 | 1,554 | 1,580 | 2,300 | 1,580 |
| 2018-07-18 | 1,648 | 1,648 | 1,648 | 1,648 | 400 | 1,648 |
| 2018-07-17 | 1,596 | 1,600 | 1,596 | 1,600 | 1,300 | 1,600 |
| 2018-07-13 | 1,581 | 1,581 | 1,580 | 1,580 | 200 | 1,580 |
| 2018-07-12 | 1,581 | 1,581 | 1,581 | 1,581 | 400 | 1,581 |
| 2018-07-11 | 1,581 | 1,581 | 1,581 | 1,581 | 100 | 1,581 |
| 2018-07-10 | - | - | - | 1,588 | - | 1,588 |
| 2018-07-09 | - | - | - | 1,588 | - | 1,588 |
| 2018-07-06 | - | - | - | 1,588 | - | 1,588 |
| 2018-07-05 | 1,588 | 1,588 | 1,588 | 1,588 | 100 | 1,588 |
| 2018-07-04 | 1,589 | 1,589 | 1,589 | 1,589 | 200 | 1,589 |
| 2018-07-03 | 1,629 | 1,629 | 1,589 | 1,589 | 1,200 | 1,589 |
| 2018-07-02 | - | - | - | 1,589 | - | 1,589 |
| 2018-06-29 | 1,589 | 1,589 | 1,589 | 1,589 | 400 | 1,589 |
| 2018-06-28 | - | - | - | 1,590 | - | 1,590 |
| 2018-06-27 | 1,590 | 1,590 | 1,590 | 1,590 | 500 | 1,590 |
| 2018-06-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,400 | 1,600 |
| 2018-06-25 | 1,625 | 1,626 | 1,625 | 1,626 | 500 | 1,626 |
| 2018-06-22 | - | - | - | 1,625 | - | 1,625 |
| 2018-06-21 | 1,625 | 1,625 | 1,624 | 1,625 | 2,700 | 1,625 |
| 2018-06-20 | 1,602 | 1,615 | 1,602 | 1,615 | 500 | 1,615 |
| 2018-06-19 | 1,620 | 1,620 | 1,620 | 1,620 | 300 | 1,620 |
| 2018-06-18 | 1,605 | 1,612 | 1,600 | 1,612 | 1,800 | 1,612 |
| 2018-06-15 | 1,608 | 1,625 | 1,608 | 1,625 | 1,100 | 1,625 |
| 2018-06-14 | 1,610 | 1,625 | 1,610 | 1,625 | 1,600 | 1,625 |
| 2018-06-13 | - | - | - | 1,621 | - | 1,621 |
| 2018-06-12 | - | - | - | 1,621 | - | 1,621 |
| 2018-06-11 | 1,621 | 1,621 | 1,621 | 1,621 | 100 | 1,621 |
| 2018-06-08 | 1,602 | 1,627 | 1,602 | 1,627 | 1,200 | 1,627 |
| 2018-06-07 | 1,621 | 1,621 | 1,615 | 1,615 | 700 | 1,615 |
| 2018-06-06 | 1,622 | 1,622 | 1,621 | 1,621 | 300 | 1,621 |
| 2018-06-05 | 1,629 | 1,629 | 1,621 | 1,621 | 2,500 | 1,621 |
| 2018-06-04 | 1,649 | 1,649 | 1,649 | 1,649 | 400 | 1,649 |
| 2018-06-01 | 1,622 | 1,622 | 1,622 | 1,622 | 700 | 1,622 |
| 2018-05-31 | 1,635 | 1,635 | 1,635 | 1,635 | 400 | 1,635 |
| 2018-05-30 | 1,630 | 1,635 | 1,630 | 1,635 | 700 | 1,635 |
| 2018-05-29 | - | - | - | 1,636 | - | 1,636 |
| 2018-05-28 | - | - | - | 1,636 | - | 1,636 |
| 2018-05-25 | 1,635 | 1,636 | 1,635 | 1,636 | 400 | 1,636 |
| 2018-05-24 | 1,623 | 1,623 | 1,623 | 1,623 | 1,100 | 1,623 |
| 2018-05-23 | - | - | - | 1,623 | - | 1,623 |
| 2018-05-22 | 1,622 | 1,635 | 1,622 | 1,623 | 2,200 | 1,623 |
| 2018-05-21 | 1,677 | 1,680 | 1,677 | 1,680 | 1,000 | 1,680 |
| 2018-05-18 | 1,656 | 1,656 | 1,640 | 1,640 | 700 | 1,640 |
| 2018-05-17 | 1,641 | 1,641 | 1,641 | 1,641 | 100 | 1,641 |
| 2018-05-16 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2018-05-15 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2018-05-14 | 1,640 | 1,640 | 1,640 | 1,640 | 400 | 1,640 |
| 2018-05-11 | - | - | - | 1,640 | - | 1,640 |
| 2018-05-10 | - | - | - | 1,640 | - | 1,640 |
| 2018-05-09 | 1,639 | 1,640 | 1,639 | 1,640 | 300 | 1,640 |
| 2018-05-08 | 1,638 | 1,655 | 1,638 | 1,655 | 300 | 1,655 |
| 2018-05-07 | 1,638 | 1,638 | 1,638 | 1,638 | 100 | 1,638 |
| 2018-05-02 | 1,656 | 1,656 | 1,635 | 1,655 | 700 | 1,655 |
| 2018-05-01 | - | - | - | 1,655 | - | 1,655 |
| 2018-04-27 | 1,655 | 1,655 | 1,655 | 1,655 | 900 | 1,655 |
| 2018-04-26 | 1,655 | 1,655 | 1,655 | 1,655 | 100 | 1,655 |
| 2018-04-25 | 1,659 | 1,659 | 1,655 | 1,655 | 500 | 1,655 |
| 2018-04-24 | 1,650 | 1,654 | 1,650 | 1,654 | 1,000 | 1,654 |
| 2018-04-23 | - | - | - | 1,630 | - | 1,630 |
| 2018-04-20 | 1,650 | 1,654 | 1,630 | 1,630 | 1,900 | 1,630 |
| 2018-04-19 | 1,636 | 1,636 | 1,636 | 1,636 | 100 | 1,636 |
| 2018-04-18 | 1,654 | 1,654 | 1,654 | 1,654 | 400 | 1,654 |
| 2018-04-17 | 1,630 | 1,630 | 1,630 | 1,630 | 700 | 1,630 |
| 2018-04-16 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 1,630 |
| 2018-04-13 | 1,654 | 1,654 | 1,654 | 1,654 | 100 | 1,654 |
| 2018-04-11 | 1,620 | 1,621 | 1,620 | 1,621 | 300 | 1,621 |
| 2018-04-09 | 1,621 | 1,623 | 1,615 | 1,615 | 900 | 1,615 |
| 2018-04-05 | 1,612 | 1,630 | 1,612 | 1,630 | 1,100 | 1,630 |
| 2018-04-04 | 1,651 | 1,680 | 1,650 | 1,652 | 800 | 1,652 |
| 2018-04-03 | 1,685 | 1,685 | 1,655 | 1,655 | 500 | 1,655 |
| 2018-03-30 | 1,670 | 1,679 | 1,661 | 1,679 | 500 | 1,679 |
| 2018-03-29 | 1,671 | 1,690 | 1,670 | 1,670 | 500 | 1,670 |
| 2018-03-27 | 1,670 | 1,693 | 1,670 | 1,693 | 1,300 | 1,693 |
| 2018-03-26 | 1,671 | 1,671 | 1,671 | 1,671 | 200 | 1,671 |
| 2018-03-23 | 1,682 | 1,691 | 1,682 | 1,691 | 400 | 1,691 |
| 2018-03-22 | 1,671 | 1,692 | 1,671 | 1,672 | 700 | 1,672 |
| 2018-03-20 | 1,691 | 1,691 | 1,673 | 1,673 | 2,600 | 1,673 |
| 2018-03-19 | 1,690 | 1,691 | 1,690 | 1,691 | 200 | 1,691 |
| 2018-03-15 | 1,680 | 1,680 | 1,680 | 1,680 | 300 | 1,680 |
| 2018-03-13 | 1,676 | 1,676 | 1,676 | 1,676 | 100 | 1,676 |
| 2018-03-09 | 1,676 | 1,676 | 1,676 | 1,676 | 1,000 | 1,676 |
| 2018-03-08 | 1,680 | 1,680 | 1,677 | 1,677 | 200 | 1,677 |
| 2018-03-07 | 1,677 | 1,677 | 1,677 | 1,677 | 400 | 1,677 |
| 2018-03-06 | 1,681 | 1,681 | 1,677 | 1,680 | 700 | 1,680 |
| 2018-03-05 | 1,680 | 1,703 | 1,680 | 1,703 | 1,500 | 1,703 |
| 2018-03-02 | 1,686 | 1,689 | 1,678 | 1,689 | 600 | 1,689 |
| 2018-02-27 | 1,699 | 1,699 | 1,675 | 1,699 | 1,300 | 1,699 |
| 2018-02-26 | 1,699 | 1,699 | 1,684 | 1,684 | 300 | 1,684 |
| 2018-02-23 | 1,691 | 1,699 | 1,683 | 1,683 | 1,000 | 1,683 |
| 2018-02-22 | 1,692 | 1,692 | 1,691 | 1,691 | 500 | 1,691 |
| 2018-02-21 | 1,699 | 1,699 | 1,699 | 1,699 | 1,100 | 1,699 |
| 2018-02-20 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 1,700 |
| 2018-02-19 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2018-02-15 | 1,686 | 1,686 | 1,686 | 1,686 | 200 | 1,686 |
| 2018-02-14 | 1,688 | 1,690 | 1,688 | 1,690 | 1,000 | 1,690 |
| 2018-02-13 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2018-02-09 | 1,690 | 1,690 | 1,690 | 1,690 | 300 | 1,690 |
| 2018-02-08 | 1,695 | 1,695 | 1,691 | 1,691 | 300 | 1,691 |
| 2018-02-07 | 1,695 | 1,695 | 1,695 | 1,695 | 500 | 1,695 |
| 2018-02-06 | 1,703 | 1,703 | 1,690 | 1,691 | 1,600 | 1,691 |
| 2018-02-05 | 1,704 | 1,704 | 1,703 | 1,703 | 200 | 1,703 |
| 2018-02-02 | 1,713 | 1,713 | 1,713 | 1,713 | 300 | 1,713 |
| 2018-02-01 | 1,705 | 1,705 | 1,703 | 1,703 | 1,100 | 1,703 |
| 2018-01-31 | 1,710 | 1,710 | 1,710 | 1,710 | 100 | 1,710 |
| 2018-01-30 | 1,706 | 1,710 | 1,706 | 1,710 | 200 | 1,710 |
| 2018-01-29 | 1,705 | 1,705 | 1,705 | 1,705 | 200 | 1,705 |
| 2018-01-26 | 1,703 | 1,703 | 1,703 | 1,703 | 200 | 1,703 |
| 2018-01-25 | 1,716 | 1,716 | 1,703 | 1,703 | 600 | 1,703 |
| 2018-01-24 | 1,713 | 1,714 | 1,703 | 1,703 | 900 | 1,703 |
| 2018-01-23 | 1,703 | 1,703 | 1,701 | 1,701 | 1,400 | 1,701 |
| 2018-01-19 | 1,703 | 1,703 | 1,703 | 1,703 | 1,500 | 1,703 |
| 2018-01-18 | 1,710 | 1,710 | 1,703 | 1,703 | 700 | 1,703 |
| 2018-01-17 | 1,706 | 1,706 | 1,704 | 1,704 | 600 | 1,704 |
| 2018-01-16 | 1,703 | 1,713 | 1,703 | 1,713 | 1,400 | 1,713 |
| 2018-01-15 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 1,700 |
| 2018-01-11 | 1,712 | 1,712 | 1,698 | 1,698 | 1,200 | 1,698 |
| 2018-01-10 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2018-01-09 | 1,701 | 1,701 | 1,698 | 1,698 | 600 | 1,698 |
| 2018-01-05 | 1,714 | 1,714 | 1,697 | 1,697 | 1,900 | 1,697 |
| 2018-01-04 | 1,706 | 1,706 | 1,706 | 1,706 | 100 | 1,706 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
