1. HOME >
  2. 株価時系列 >
  3. 8560 >
  4. 2019年

8560 (株)宮崎太陽銀行 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2051,2201,2051,2183,4001,218
2019-12-271,1961,1961,1851,1863001,186
2019-12-261,1831,2051,1831,2053,8001,205
2019-12-251,2021,2021,2021,2029001,202
2019-12-24---1,200-1,200
2019-12-231,2001,2001,2001,2004,0001,200
2019-12-201,2051,2051,2051,2051,4001,205
2019-12-191,1971,2051,1971,2054001,205
2019-12-181,2051,2051,2051,2055001,205
2019-12-171,2051,2071,2051,2051,0001,205
2019-12-161,2201,2201,2201,2201,7001,220
2019-12-131,1901,1901,1901,1903001,190
2019-12-121,1951,1951,1951,1951001,195
2019-12-111,1921,2001,1911,1991,0001,199
2019-12-101,2211,2211,1931,1942,5001,194
2019-12-091,1911,1911,1911,1912001,191
2019-12-061,1941,1941,1941,1941001,194
2019-12-05---1,194-1,194
2019-12-041,1971,1981,1941,1948001,194
2019-12-031,2251,2251,2011,2011,5001,201
2019-12-021,2001,2081,2001,2001,8001,200
2019-11-291,1961,1971,1961,1973001,197
2019-11-28---1,200-1,200
2019-11-271,2001,2191,1911,2192,4001,219
2019-11-261,1951,2261,1951,2266001,226
2019-11-251,2001,2001,2001,2005001,200
2019-11-221,2001,2001,1951,1954001,195
2019-11-211,2001,2001,2001,2001,4001,200
2019-11-201,1971,1971,1951,1954001,195
2019-11-191,2051,2051,1971,1977001,197
2019-11-181,2041,2041,1961,1961,2001,196
2019-11-151,2031,2031,1951,1956001,195
2019-11-14---1,200-1,200
2019-11-131,2001,2001,2001,2006001,200
2019-11-121,2001,2051,2001,2059001,205
2019-11-111,1711,1721,1711,1725001,172
2019-11-081,1801,1801,1701,1702001,170
2019-11-071,2051,2051,1121,1902,7001,190
2019-11-061,1911,2091,1911,2096001,209
2019-11-051,2001,2051,2001,2051,1001,205
2019-11-011,2041,2041,1971,1971,0001,197
2019-10-31---1,195-1,195
2019-10-301,2001,2001,1951,1951,1001,195
2019-10-291,1981,1981,1961,1986001,198
2019-10-281,2041,2041,1971,1974001,197
2019-10-251,1951,2051,1951,2054001,205
2019-10-241,1951,1951,1951,1952001,195
2019-10-231,2081,2081,1941,1942001,194
2019-10-211,2001,2101,2001,2101,3001,210
2019-10-181,1951,1951,1871,1879001,187
2019-10-171,1801,1951,1801,1908001,190
2019-10-16---1,180-1,180
2019-10-151,1731,1801,1731,1806001,180
2019-10-111,1611,1701,1611,1704001,170
2019-10-101,1711,1751,1601,1632,8001,163
2019-10-091,2031,2031,1581,1712,3001,171
2019-10-081,1951,1951,1851,1858001,185
2019-10-071,2081,2081,2081,2081001,208
2019-10-04---1,200-1,200
2019-10-031,2001,2001,2001,2001001,200
2019-10-021,2151,2151,2151,2154001,215
2019-10-011,2021,2051,2001,2004,9001,200
2019-09-30---1,200-1,200
2019-09-271,2001,2001,2001,2002,2001,200
2019-09-261,2211,2441,2211,2445001,244
2019-09-251,2451,2451,2161,2441,5001,244
2019-09-241,2321,2501,2141,2141,6001,214
2019-09-201,2191,2321,2051,2052,3001,205
2019-09-191,2001,2001,2001,2003001,200
2019-09-181,2291,2291,1991,1995001,199
2019-09-171,2071,2071,2001,2003001,200
2019-09-131,2081,2081,1951,1955001,195
2019-09-121,2101,2201,2051,2051,3001,205
2019-09-111,1891,2101,1881,2107001,210
2019-09-101,2001,2111,1811,1864,9001,186
2019-09-09---1,181-1,181
2019-09-061,1821,1821,1811,1812001,181
2019-09-051,1981,1981,1811,1813001,181
2019-09-041,1811,1811,1811,1811001,181
2019-09-031,2591,2601,1801,1802,9001,180
2019-09-021,1801,2591,1801,2591,0001,259
2019-08-301,2061,2101,2061,2103001,210
2019-08-291,2001,2101,1981,2106001,210
2019-08-28---1,200-1,200
2019-08-271,2001,2001,2001,2001001,200
2019-08-26---1,230-1,230
2019-08-231,2301,2301,2301,2304001,230
2019-08-221,2091,2091,2001,2003001,200
2019-08-211,2801,2821,2001,2003,9001,200
2019-08-201,2501,2501,2501,2504001,250
2019-08-191,2381,2381,2201,2203001,220
2019-08-161,2161,2161,2161,2161001,216
2019-08-15---1,206-1,206
2019-08-141,2211,2501,2061,2062,6001,206
2019-08-131,2501,2501,2501,2501001,250
2019-08-09---1,252-1,252
2019-08-08---1,252-1,252
2019-08-07---1,252-1,252
2019-08-061,2521,2521,2521,2521001,252
2019-08-051,2651,2651,2571,2573001,257
2019-08-021,2801,2801,2801,2804001,280
2019-08-011,2601,2601,2571,2573001,257
2019-07-311,3181,3181,2561,2564,8001,256
2019-07-301,2631,2631,2621,2638001,263
2019-07-291,2871,2871,2621,2623001,262
2019-07-261,2871,2871,2871,2871001,287
2019-07-251,3101,3131,2611,2612,9001,261
2019-07-24---1,298-1,298
2019-07-231,2981,2981,2981,2981001,298
2019-07-221,2911,2911,2801,2807001,280
2019-07-191,3521,3521,2901,2913,1001,291
2019-07-181,3731,3731,3521,3526001,352
2019-07-171,3301,3591,3201,3591,3001,359
2019-07-16---1,321-1,321
2019-07-12---1,321-1,321
2019-07-111,3211,3211,3211,3211001,321
2019-07-10---1,336-1,336
2019-07-091,2911,3361,2761,3365001,336
2019-07-08---1,321-1,321
2019-07-051,2911,3211,2911,3213001,321
2019-07-041,3161,3161,3161,3161001,316
2019-07-031,3411,3411,3141,3148001,314
2019-07-021,3691,3691,3691,3694001,369
2019-07-011,3391,3391,3391,3392001,339
2019-06-28---1,399-1,399
2019-06-27---1,399-1,399
2019-06-261,3991,3991,3991,3991,2001,399
2019-06-251,3491,3781,3491,3789001,378
2019-06-24---1,339-1,339
2019-06-211,3091,3391,3091,3392,4001,339
2019-06-201,3391,3391,3391,3391001,339
2019-06-191,2901,3091,2901,3091,9001,309
2019-06-181,2921,2921,2921,2924001,292
2019-06-171,2821,2821,2821,2822001,282
2019-06-141,2811,2811,2811,2812001,281
2019-06-131,2771,2771,2771,2776001,277
2019-06-121,2751,2751,2751,2752001,275
2019-06-11---1,298-1,298
2019-06-101,3601,3901,2801,2805,4001,280
2019-06-071,3111,3111,3001,3001,8001,300
2019-06-06---1,311-1,311
2019-06-051,3551,3551,3111,3112,2001,311
2019-06-041,3851,3851,3851,3854001,385
2019-06-03---1,374-1,374
2019-05-311,3391,3741,3141,3741,1001,374
2019-05-301,3991,3991,3991,3995001,399
2019-05-29---1,372-1,372
2019-05-281,3031,3721,3031,3725001,372
2019-05-271,2651,3501,2521,3502,7001,350
2019-05-241,3001,3201,2701,2701,9001,270
2019-05-23---1,300-1,300
2019-05-221,3051,3061,3001,3004,3001,300
2019-05-211,3001,3011,2751,2751,4001,275
2019-05-201,3001,3001,2701,2705001,270
2019-05-171,2501,2751,2501,2756001,275
2019-05-161,2551,2551,2501,2501,7001,250
2019-05-151,2551,2551,2551,2552,2001,255
2019-05-141,3061,3061,2461,2851,8001,285
2019-05-13---1,336-1,336
2019-05-101,3061,3361,3061,3362001,336
2019-05-091,3311,3311,3311,3312001,331
2019-05-081,3311,3311,3311,3317001,331
2019-05-07---1,358-1,358
2019-04-26---1,358-1,358
2019-04-251,3981,4001,3581,3588001,358
2019-04-24---1,399-1,399
2019-04-231,3991,3991,3991,3993001,399
2019-04-221,4011,4011,3891,3892001,389
2019-04-191,4201,4401,4201,4241,1001,424
2019-04-181,4121,4201,4121,4206001,420
2019-04-17---1,352-1,352
2019-04-161,3501,3521,3501,3528001,352
2019-04-151,3201,3811,3201,3502,6001,350
2019-04-121,3501,3501,3501,3502001,350
2019-04-11---1,351-1,351
2019-04-101,3551,3551,3511,3512001,351
2019-04-09---1,341-1,341
2019-04-081,3581,3581,3411,3413001,341
2019-04-05---1,388-1,388
2019-04-04---1,388-1,388
2019-04-031,3881,3881,3881,3882001,388
2019-04-021,4501,4501,3901,3909001,390
2019-04-01---1,420-1,420
2019-03-291,4201,4201,4201,4202001,420
2019-03-281,3661,3901,3661,3901,3001,390
2019-03-27---1,447-1,447
2019-03-26---1,447-1,447
2019-03-251,4291,4471,4291,4474001,447
2019-03-22---1,429-1,429
2019-03-201,4101,4301,4101,4291,4001,429
2019-03-191,4301,4301,3821,4107001,410
2019-03-181,3881,3881,3611,3701,2001,370
2019-03-151,3881,3881,3881,3883001,388
2019-03-141,3621,3621,3131,3581,8001,358
2019-03-13---1,390-1,390
2019-03-121,4001,4001,3501,3902,1001,390
2019-03-111,4301,4301,3801,3806001,380
2019-03-08---1,450-1,450
2019-03-07---1,450-1,450
2019-03-06---1,450-1,450
2019-03-051,4251,4501,4251,4505001,450
2019-03-041,4651,4651,4501,4505001,450
2019-03-01---1,495-1,495
2019-02-28---1,495-1,495
2019-02-271,4401,4951,4401,4955001,495
2019-02-261,4401,4401,4401,4401001,440
2019-02-251,4391,4391,4391,4394001,439
2019-02-22---1,440-1,440
2019-02-211,4401,4401,4201,4401,3001,440
2019-02-201,4401,4491,4251,4491,3001,449
2019-02-191,4651,4651,4161,4401,6001,440
2019-02-181,4241,4241,4241,4241,2001,424
2019-02-15---1,480-1,480
2019-02-141,4801,4811,4801,4807001,480
2019-02-131,5001,5001,5001,5005001,500
2019-02-12---1,480-1,480
2019-02-081,4601,4801,4501,4807001,480
2019-02-07---1,498-1,498
2019-02-061,4451,4981,4431,4985001,498
2019-02-051,4601,4601,4361,4363001,436
2019-02-041,4881,5001,4881,5001,1001,500
2019-02-01---1,468-1,468
2019-01-311,4981,4981,4681,4682001,468
2019-01-301,4511,4991,4511,4996001,499
2019-01-29---1,478-1,478
2019-01-28---1,478-1,478
2019-01-251,4441,4791,4441,4785001,478
2019-01-241,3931,3931,3851,3852001,385
2019-01-231,4501,4501,4501,4508001,450
2019-01-221,4491,4491,4191,4193001,419
2019-01-211,4491,4491,4491,4496,2001,449
2019-01-181,3951,4001,3651,4001,0001,400
2019-01-171,3451,3451,3451,3454001,345
2019-01-161,3751,3751,3711,3715001,371
2019-01-151,3991,3991,3711,3993001,399
2019-01-111,3701,3801,3701,3702,1001,370
2019-01-101,3171,3851,3171,3851,0001,385
2019-01-091,3181,3221,3181,3214001,321
2019-01-081,3151,3301,3101,3185001,318
2019-01-071,3601,3601,3301,3306001,330
2019-01-041,3621,3621,3161,3161,0001,316

分割・併合履歴 ： [2017-09-27]1株→0.1株