8560 (株)宮崎太陽銀行の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	965	972	942	950	5,600	950
2021-12-29	930	950	930	950	3,600	950
2021-12-28	919	926	919	926	4,000	926
2021-12-27	929	929	921	925	3,600	925
2021-12-24	945	945	941	941	2,100	941
2021-12-23	947	947	930	945	800	945
2021-12-22	949	949	948	948	1,100	948
2021-12-21	940	940	930	940	1,600	940
2021-12-20	930	935	930	930	1,800	930
2021-12-17	928	928	921	928	1,800	928
2021-12-16	925	928	920	928	2,400	928
2021-12-15	921	925	921	925	600	925
2021-12-14	921	959	921	921	8,300	921
2021-12-13	925	925	920	922	2,100	922
2021-12-10	945	946	925	925	8,900	925
2021-12-09	939	939	933	933	1,600	933
2021-12-08	938	938	934	934	500	934
2021-12-07	923	938	921	938	2,000	938
2021-12-06	916	924	916	921	1,300	921
2021-12-03	916	927	915	915	1,500	915
2021-12-02	936	936	917	927	1,700	927
2021-12-01	936	936	936	936	300	936
2021-11-30	936	936	936	936	400	936
2021-11-29	936	936	936	936	1,900	936
2021-11-26	945	948	944	948	700	948
2021-11-25	950	950	945	948	2,000	948
2021-11-24	947	949	945	949	800	949
2021-11-22	949	952	949	952	300	952
2021-11-19	950	952	950	952	1,700	952
2021-11-18	960	960	945	949	1,600	949
2021-11-17	946	950	946	947	1,100	947
2021-11-16	950	951	950	950	1,800	950
2021-11-15	954	954	950	950	1,400	950
2021-11-12	955	955	954	954	700	954
2021-11-11	960	960	957	957	1,000	957
2021-11-10	960	960	958	960	1,200	960
2021-11-09	969	969	960	960	600	960
2021-11-08	969	969	969	969	300	969
2021-11-05	960	960	960	960	200	960
2021-11-04	962	966	962	966	700	966
2021-11-02	975	975	975	975	500	975
2021-11-01	962	974	962	974	1,400	974
2021-10-29	962	962	962	962	300	962
2021-10-28	961	962	961	962	200	962
2021-10-27	964	964	964	964	300	964
2021-10-26	961	964	961	964	500	964
2021-10-25	963	964	963	964	600	964
2021-10-22	963	964	962	962	1,700	962
2021-10-21	963	963	963	963	2,000	963
2021-10-20	963	963	961	963	900	963
2021-10-19	963	964	963	963	1,400	963
2021-10-18	953	960	953	960	800	960
2021-10-15	955	957	955	957	600	957
2021-10-14	954	957	954	955	700	955
2021-10-13	955	964	951	954	1,800	954
2021-10-12	966	966	950	955	5,200	955
2021-10-11	968	968	961	966	1,100	966
2021-10-08	967	977	964	969	1,100	969
2021-10-07	979	979	978	978	200	978
2021-10-06	958	985	952	985	3,400	985
2021-10-05	957	962	955	958	1,500	958
2021-10-04	973	973	962	962	1,300	962
2021-10-01	968	971	961	961	1,700	961
2021-09-30	977	977	971	972	1,400	972
2021-09-29	968	968	961	962	2,900	962
2021-09-28	980	980	978	978	6,400	978
2021-09-27	994	998	980	980	7,900	980
2021-09-24	985	985	977	979	2,900	979
2021-09-22	975	978	970	975	2,900	975
2021-09-21	980	988	975	978	4,500	978
2021-09-17	979	980	977	980	1,900	980
2021-09-16	980	988	977	979	1,800	979
2021-09-15	982	983	979	980	3,200	980
2021-09-14	981	985	972	985	2,900	985
2021-09-13	982	982	966	981	4,100	981
2021-09-10	982	983	969	982	4,900	982
2021-09-09	962	967	962	967	4,500	967
2021-09-08	966	966	957	965	900	965
2021-09-07	963	973	962	966	2,800	966
2021-09-06	957	974	957	961	2,100	961
2021-09-03	951	957	951	957	3,300	957
2021-09-02	957	957	954	955	2,200	955
2021-09-01	954	956	953	953	800	953
2021-08-31	952	954	952	954	700	954
2021-08-30	952	953	947	952	3,500	952
2021-08-27	955	955	952	952	400	952
2021-08-26	951	955	951	955	700	955
2021-08-25	954	954	951	951	700	951
2021-08-24	950	952	950	950	600	950
2021-08-23	950	950	950	950	1,900	950
2021-08-20	953	955	950	950	2,800	950
2021-08-19	954	954	952	953	800	953
2021-08-18	955	955	954	954	1,000	954
2021-08-17	953	957	953	954	800	954
2021-08-16	957	957	953	953	1,500	953
2021-08-13	952	957	952	957	1,700	957
2021-08-12	952	954	951	952	3,000	952
2021-08-11	952	954	952	952	2,200	952
2021-08-10	955	955	952	952	900	952
2021-08-06	956	956	955	955	1,200	955
2021-08-05	961	961	956	959	1,400	959
2021-08-04	960	961	960	961	800	961
2021-08-03	963	963	963	963	500	963
2021-08-02	965	965	955	963	1,800	963
2021-07-30	975	975	965	965	5,100	965
2021-07-29	960	960	959	960	1,100	960
2021-07-28	960	960	960	960	900	960
2021-07-27	960	963	960	961	1,100	961
2021-07-26	963	963	960	960	400	960
2021-07-21	962	963	962	963	2,200	963
2021-07-20	959	959	955	955	1,500	955
2021-07-19	961	961	959	959	300	959
2021-07-16	962	962	960	961	2,800	961
2021-07-15	963	964	962	962	700	962
2021-07-14	969	969	965	965	1,400	965
2021-07-13	969	969	968	969	700	969
2021-07-12	970	971	969	969	900	969
2021-07-09	965	970	965	970	800	970
2021-07-08	971	971	971	971	400	971
2021-07-07	986	986	971	971	1,000	971
2021-07-06	991	991	991	991	100	991
2021-07-05	991	991	991	991	200	991
2021-07-02	991	991	991	991	500	991
2021-07-01	980	991	980	991	700	991
2021-06-30	982	989	980	989	500	989
2021-06-29	982	992	982	992	800	992
2021-06-28	983	986	983	986	500	986
2021-06-25	983	983	981	983	1,000	983
2021-06-24	-	-	-	983	-	983
2021-06-23	983	983	983	983	500	983
2021-06-22	980	980	975	980	700	980
2021-06-21	985	985	974	980	2,500	980
2021-06-18	987	987	980	985	2,000	985
2021-06-17	973	973	972	972	900	972
2021-06-16	971	973	971	973	1,100	973
2021-06-15	972	972	971	971	500	971
2021-06-14	975	975	972	972	600	972
2021-06-11	977	977	974	975	700	975
2021-06-10	984	985	977	977	2,700	977
2021-06-09	970	973	969	969	3,300	969
2021-06-08	975	975	970	970	700	970
2021-06-07	975	979	975	975	1,200	975
2021-06-04	968	975	968	975	1,100	975
2021-06-03	969	974	969	970	700	970
2021-06-02	990	990	975	975	600	975
2021-06-01	971	972	968	968	500	968
2021-05-31	971	971	971	971	500	971
2021-05-28	965	971	964	971	2,600	971
2021-05-27	970	970	965	965	1,300	965
2021-05-26	973	973	961	970	1,100	970
2021-05-25	977	988	967	973	1,600	973
2021-05-24	968	968	962	962	1,100	962
2021-05-21	978	979	970	970	1,900	970
2021-05-20	963	965	963	965	600	965
2021-05-19	965	965	962	962	700	962
2021-05-18	961	968	961	965	2,000	965
2021-05-17	970	970	969	969	900	969
2021-05-14	970	970	965	970	1,200	970
2021-05-13	962	977	962	975	900	975
2021-05-12	962	963	962	962	400	962
2021-05-11	962	962	962	962	400	962
2021-05-10	970	987	970	975	3,300	975
2021-05-07	984	984	957	963	1,800	963
2021-05-06	970	970	970	970	100	970
2021-04-30	962	977	962	970	800	970
2021-04-28	961	961	959	959	400	959
2021-04-27	970	970	961	961	21,200	961
2021-04-26	972	972	972	972	100	972
2021-04-23	972	972	972	972	1,000	972
2021-04-22	966	966	961	961	1,000	961
2021-04-21	970	981	966	966	4,200	966
2021-04-20	981	982	975	976	2,600	976
2021-04-19	977	980	977	980	600	980
2021-04-16	980	980	976	977	800	977
2021-04-15	981	981	977	981	800	981
2021-04-14	976	981	976	981	300	981
2021-04-13	984	984	979	982	1,200	982
2021-04-12	985	985	984	984	300	984
2021-04-09	980	985	980	985	200	985
2021-04-08	983	983	980	980	400	980
2021-04-07	985	990	985	990	200	990
2021-04-06	988	988	985	985	1,900	985
2021-04-05	987	1,000	987	987	2,400	987
2021-04-02	1,000	1,000	987	987	800	987
2021-04-01	1,005	1,012	986	986	1,300	986
2021-03-31	1,038	1,038	1,005	1,005	1,200	1,005
2021-03-30	1,041	1,058	1,000	1,010	2,800	1,010
2021-03-29	1,057	1,061	1,054	1,061	1,800	1,061
2021-03-26	1,027	1,058	1,027	1,058	700	1,058
2021-03-25	1,065	1,078	1,021	1,021	3,500	1,021
2021-03-24	1,025	1,052	1,022	1,052	2,700	1,052
2021-03-23	1,065	1,065	1,024	1,025	4,500	1,025
2021-03-22	1,070	1,080	1,065	1,065	4,300	1,065
2021-03-19	1,044	1,068	1,044	1,068	3,000	1,068
2021-03-18	1,050	1,064	1,001	1,044	6,300	1,044
2021-03-17	1,027	1,040	1,026	1,039	3,900	1,039
2021-03-16	1,025	1,045	1,021	1,040	1,400	1,040
2021-03-15	1,030	1,040	1,021	1,025	3,100	1,025
2021-03-12	999	1,020	999	1,020	2,100	1,020
2021-03-11	989	1,000	989	999	1,800	999
2021-03-10	985	989	984	989	1,400	989
2021-03-09	982	994	982	985	1,900	985
2021-03-08	984	1,005	981	981	4,000	981
2021-03-05	976	999	976	999	1,200	999
2021-03-04	975	976	975	976	400	976
2021-03-03	963	975	962	975	2,900	975
2021-03-02	993	995	972	981	2,000	981
2021-03-01	985	985	985	985	300	985
2021-02-26	999	1,025	970	985	3,500	985
2021-02-25	978	1,065	956	1,065	4,900	1,065
2021-02-24	970	980	967	967	1,200	967
2021-02-22	975	979	968	978	1,800	978
2021-02-19	970	975	968	969	2,500	969
2021-02-18	965	970	960	965	3,200	965
2021-02-17	949	960	942	955	2,200	955
2021-02-16	937	950	937	941	3,400	941
2021-02-15	940	941	934	935	2,500	935
2021-02-12	943	944	932	935	2,600	935
2021-02-10	940	940	938	940	2,400	940
2021-02-09	939	939	936	938	600	938
2021-02-08	932	939	931	931	3,600	931
2021-02-05	930	930	930	930	700	930
2021-02-04	929	929	929	929	400	929
2021-02-03	927	930	927	929	500	929
2021-02-02	933	933	933	933	600	933
2021-02-01	927	927	925	927	400	927
2021-01-29	926	927	926	927	200	927
2021-01-28	926	927	923	927	1,500	927
2021-01-27	928	941	927	928	600	928
2021-01-26	930	930	928	928	900	928
2021-01-25	940	940	929	929	1,200	929
2021-01-22	933	933	933	933	700	933
2021-01-21	939	940	933	933	2,500	933
2021-01-20	935	935	932	934	1,300	934
2021-01-19	940	940	935	935	1,300	935
2021-01-18	936	936	936	936	600	936
2021-01-15	935	938	935	936	2,200	936
2021-01-14	936	940	935	938	2,200	938
2021-01-13	935	938	935	936	1,000	936
2021-01-12	940	940	935	936	1,300	936
2021-01-08	936	941	936	940	1,000	940
2021-01-07	935	940	935	937	300	937
2021-01-06	935	943	935	940	900	940
2021-01-05	950	950	937	940	800	940
2021-01-04	938	945	938	945	1,000	945

分割・併合履歴： [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8560 (株)宮崎太陽銀行 の時系列データ [2021年度]

8560 (株)宮崎太陽銀行の時系列データ [2021年度]