8560 (株)宮崎太陽銀行 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,099 | 1,099 | 1,060 | 1,092 | 7,700 | 1,092 |
| 2022-12-29 | 1,068 | 1,078 | 1,060 | 1,078 | 700 | 1,078 |
| 2022-12-28 | 1,055 | 1,100 | 1,041 | 1,068 | 2,300 | 1,068 |
| 2022-12-27 | 1,052 | 1,090 | 1,038 | 1,068 | 2,900 | 1,068 |
| 2022-12-26 | 1,075 | 1,075 | 1,050 | 1,052 | 4,600 | 1,052 |
| 2022-12-23 | 1,083 | 1,085 | 1,075 | 1,075 | 3,100 | 1,075 |
| 2022-12-22 | 1,052 | 1,070 | 1,051 | 1,061 | 2,100 | 1,061 |
| 2022-12-21 | 1,076 | 1,090 | 1,045 | 1,065 | 15,500 | 1,065 |
| 2022-12-20 | 1,045 | 1,077 | 1,030 | 1,075 | 13,100 | 1,075 |
| 2022-12-19 | 1,027 | 1,036 | 1,013 | 1,036 | 3,300 | 1,036 |
| 2022-12-16 | 1,007 | 1,008 | 1,007 | 1,008 | 1,300 | 1,008 |
| 2022-12-15 | 1,007 | 1,007 | 1,004 | 1,007 | 400 | 1,007 |
| 2022-12-14 | 1,006 | 1,018 | 1,006 | 1,007 | 1,200 | 1,007 |
| 2022-12-13 | 1,008 | 1,012 | 1,000 | 1,012 | 1,700 | 1,012 |
| 2022-12-12 | 999 | 1,020 | 998 | 1,009 | 1,700 | 1,009 |
| 2022-12-09 | 1,029 | 1,029 | 1,011 | 1,011 | 2,600 | 1,011 |
| 2022-12-08 | 1,013 | 1,013 | 996 | 1,009 | 5,100 | 1,009 |
| 2022-12-07 | 1,020 | 1,030 | 1,020 | 1,030 | 800 | 1,030 |
| 2022-12-06 | 1,021 | 1,022 | 990 | 1,022 | 2,600 | 1,022 |
| 2022-12-05 | 1,019 | 1,025 | 1,019 | 1,022 | 1,500 | 1,022 |
| 2022-12-02 | 1,054 | 1,054 | 1,021 | 1,049 | 3,600 | 1,049 |
| 2022-12-01 | 1,079 | 1,080 | 1,043 | 1,043 | 6,200 | 1,043 |
| 2022-11-30 | 1,028 | 1,060 | 1,022 | 1,038 | 3,700 | 1,038 |
| 2022-11-29 | 1,005 | 1,033 | 1,005 | 1,028 | 2,600 | 1,028 |
| 2022-11-28 | 999 | 1,032 | 990 | 1,000 | 8,800 | 1,000 |
| 2022-11-25 | 981 | 990 | 977 | 990 | 9,300 | 990 |
| 2022-11-24 | 965 | 983 | 965 | 979 | 5,500 | 979 |
| 2022-11-22 | 963 | 972 | 963 | 972 | 1,300 | 972 |
| 2022-11-21 | 975 | 975 | 962 | 962 | 2,200 | 962 |
| 2022-11-18 | 971 | 971 | 962 | 962 | 2,200 | 962 |
| 2022-11-17 | 962 | 970 | 962 | 962 | 5,900 | 962 |
| 2022-11-16 | 957 | 962 | 957 | 962 | 800 | 962 |
| 2022-11-15 | 961 | 964 | 957 | 957 | 500 | 957 |
| 2022-11-14 | 961 | 965 | 956 | 960 | 1,700 | 960 |
| 2022-11-11 | 960 | 960 | 959 | 959 | 600 | 959 |
| 2022-11-10 | 960 | 970 | 960 | 960 | 1,100 | 960 |
| 2022-11-09 | 956 | 965 | 956 | 965 | 600 | 965 |
| 2022-11-08 | 953 | 965 | 953 | 956 | 1,200 | 956 |
| 2022-11-07 | 955 | 968 | 953 | 956 | 1,300 | 956 |
| 2022-11-04 | 953 | 965 | 953 | 965 | 1,800 | 965 |
| 2022-11-02 | 953 | 954 | 953 | 954 | 2,400 | 954 |
| 2022-11-01 | 954 | 954 | 953 | 954 | 300 | 954 |
| 2022-10-31 | 955 | 962 | 951 | 962 | 700 | 962 |
| 2022-10-28 | 955 | 955 | 955 | 955 | 300 | 955 |
| 2022-10-27 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2022-10-26 | 955 | 960 | 955 | 955 | 1,400 | 955 |
| 2022-10-25 | 957 | 960 | 957 | 957 | 1,700 | 957 |
| 2022-10-24 | 951 | 953 | 950 | 950 | 800 | 950 |
| 2022-10-21 | 954 | 954 | 950 | 950 | 2,600 | 950 |
| 2022-10-20 | 949 | 952 | 949 | 950 | 1,200 | 950 |
| 2022-10-19 | 954 | 954 | 949 | 949 | 700 | 949 |
| 2022-10-18 | 955 | 955 | 946 | 948 | 1,200 | 948 |
| 2022-10-17 | 944 | 944 | 944 | 944 | 200 | 944 |
| 2022-10-14 | 941 | 946 | 941 | 944 | 3,100 | 944 |
| 2022-10-13 | 941 | 941 | 941 | 941 | 200 | 941 |
| 2022-10-12 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2022-10-11 | 940 | 955 | 940 | 955 | 500 | 955 |
| 2022-10-07 | 940 | 949 | 940 | 941 | 500 | 941 |
| 2022-10-06 | 940 | 941 | 940 | 941 | 700 | 941 |
| 2022-10-05 | 939 | 940 | 939 | 940 | 500 | 940 |
| 2022-10-04 | 948 | 948 | 940 | 944 | 1,200 | 944 |
| 2022-10-03 | 940 | 940 | 939 | 939 | 1,400 | 939 |
| 2022-09-30 | 943 | 943 | 940 | 940 | 2,500 | 940 |
| 2022-09-29 | 937 | 952 | 937 | 943 | 1,800 | 943 |
| 2022-09-28 | 970 | 970 | 955 | 964 | 1,200 | 964 |
| 2022-09-27 | 970 | 971 | 969 | 971 | 700 | 971 |
| 2022-09-26 | 972 | 972 | 970 | 970 | 500 | 970 |
| 2022-09-22 | 972 | 977 | 965 | 965 | 1,800 | 965 |
| 2022-09-21 | 976 | 976 | 964 | 964 | 2,100 | 964 |
| 2022-09-20 | 960 | 969 | 958 | 966 | 5,200 | 966 |
| 2022-09-16 | 977 | 978 | 966 | 969 | 700 | 969 |
| 2022-09-15 | 965 | 965 | 965 | 965 | 600 | 965 |
| 2022-09-14 | 965 | 976 | 964 | 965 | 1,200 | 965 |
| 2022-09-13 | 977 | 977 | 977 | 977 | 100 | 977 |
| 2022-09-12 | 970 | 970 | 968 | 968 | 200 | 968 |
| 2022-09-09 | 973 | 973 | 970 | 970 | 2,400 | 970 |
| 2022-09-08 | 970 | 970 | 970 | 970 | 200 | 970 |
| 2022-09-07 | 964 | 965 | 964 | 965 | 500 | 965 |
| 2022-09-06 | 963 | 963 | 963 | 963 | 100 | 963 |
| 2022-09-05 | 970 | 970 | 962 | 962 | 800 | 962 |
| 2022-09-02 | 979 | 979 | 970 | 970 | 1,600 | 970 |
| 2022-09-01 | 970 | 975 | 970 | 974 | 1,100 | 974 |
| 2022-08-31 | 972 | 972 | 963 | 970 | 2,400 | 970 |
| 2022-08-30 | 972 | 972 | 957 | 957 | 800 | 957 |
| 2022-08-29 | 958 | 961 | 954 | 961 | 1,600 | 961 |
| 2022-08-26 | 969 | 975 | 958 | 975 | 1,800 | 975 |
| 2022-08-25 | 969 | 969 | 958 | 958 | 1,100 | 958 |
| 2022-08-24 | 965 | 965 | 958 | 958 | 2,400 | 958 |
| 2022-08-23 | 968 | 968 | 965 | 965 | 300 | 965 |
| 2022-08-22 | 955 | 955 | 955 | 955 | 400 | 955 |
| 2022-08-19 | 969 | 969 | 954 | 955 | 1,800 | 955 |
| 2022-08-18 | 955 | 964 | 951 | 964 | 3,200 | 964 |
| 2022-08-17 | - | - | - | 947 | - | 947 |
| 2022-08-16 | 950 | 954 | 944 | 947 | 2,000 | 947 |
| 2022-08-15 | 950 | 950 | 950 | 950 | 400 | 950 |
| 2022-08-12 | 951 | 960 | 951 | 951 | 2,300 | 951 |
| 2022-08-10 | 950 | 953 | 942 | 951 | 5,500 | 951 |
| 2022-08-09 | - | - | - | 940 | - | 940 |
| 2022-08-08 | - | - | - | 940 | - | 940 |
| 2022-08-05 | 939 | 940 | 939 | 940 | 200 | 940 |
| 2022-08-04 | 945 | 946 | 940 | 941 | 2,900 | 941 |
| 2022-08-03 | 945 | 960 | 945 | 945 | 600 | 945 |
| 2022-08-02 | 955 | 955 | 955 | 955 | 500 | 955 |
| 2022-08-01 | 945 | 951 | 944 | 951 | 1,200 | 951 |
| 2022-07-29 | 966 | 979 | 945 | 945 | 5,500 | 945 |
| 2022-07-28 | 937 | 937 | 936 | 936 | 2,200 | 936 |
| 2022-07-27 | 945 | 945 | 937 | 937 | 3,400 | 937 |
| 2022-07-26 | 944 | 945 | 940 | 943 | 1,100 | 943 |
| 2022-07-25 | 945 | 945 | 940 | 940 | 1,300 | 940 |
| 2022-07-22 | 937 | 937 | 937 | 937 | 200 | 937 |
| 2022-07-21 | 945 | 945 | 945 | 945 | 1,200 | 945 |
| 2022-07-20 | 944 | 944 | 934 | 934 | 4,200 | 934 |
| 2022-07-19 | - | - | - | 935 | - | 935 |
| 2022-07-15 | 934 | 935 | 934 | 935 | 600 | 935 |
| 2022-07-14 | 934 | 935 | 932 | 932 | 1,700 | 932 |
| 2022-07-13 | - | - | - | 932 | - | 932 |
| 2022-07-12 | 932 | 932 | 932 | 932 | 400 | 932 |
| 2022-07-11 | 938 | 938 | 938 | 938 | 100 | 938 |
| 2022-07-08 | - | - | - | 932 | - | 932 |
| 2022-07-07 | 930 | 932 | 930 | 932 | 400 | 932 |
| 2022-07-06 | 930 | 930 | 930 | 930 | 600 | 930 |
| 2022-07-05 | 931 | 944 | 931 | 944 | 700 | 944 |
| 2022-07-04 | 945 | 945 | 921 | 933 | 3,300 | 933 |
| 2022-07-01 | - | - | - | 943 | - | 943 |
| 2022-06-30 | 943 | 943 | 943 | 943 | 200 | 943 |
| 2022-06-29 | 943 | 943 | 942 | 942 | 200 | 942 |
| 2022-06-28 | 940 | 944 | 940 | 944 | 300 | 944 |
| 2022-06-27 | 945 | 945 | 940 | 940 | 1,400 | 940 |
| 2022-06-24 | 945 | 945 | 945 | 945 | 600 | 945 |
| 2022-06-23 | - | - | - | 945 | - | 945 |
| 2022-06-22 | - | - | - | 945 | - | 945 |
| 2022-06-21 | 945 | 945 | 945 | 945 | 1,500 | 945 |
| 2022-06-20 | 935 | 940 | 934 | 934 | 1,000 | 934 |
| 2022-06-17 | 931 | 931 | 931 | 931 | 100 | 931 |
| 2022-06-16 | - | - | - | 930 | - | 930 |
| 2022-06-15 | 940 | 944 | 930 | 930 | 2,400 | 930 |
| 2022-06-14 | 945 | 945 | 945 | 945 | 600 | 945 |
| 2022-06-13 | - | - | - | 932 | - | 932 |
| 2022-06-10 | 948 | 948 | 930 | 932 | 3,100 | 932 |
| 2022-06-09 | 949 | 949 | 936 | 936 | 600 | 936 |
| 2022-06-08 | - | - | - | 943 | - | 943 |
| 2022-06-07 | 933 | 944 | 932 | 943 | 1,300 | 943 |
| 2022-06-06 | 933 | 933 | 933 | 933 | 300 | 933 |
| 2022-06-03 | 926 | 929 | 926 | 929 | 1,100 | 929 |
| 2022-06-02 | 931 | 935 | 926 | 926 | 3,300 | 926 |
| 2022-06-01 | 926 | 930 | 926 | 929 | 600 | 929 |
| 2022-05-31 | 929 | 930 | 926 | 926 | 3,100 | 926 |
| 2022-05-30 | 925 | 929 | 925 | 929 | 300 | 929 |
| 2022-05-27 | 923 | 925 | 923 | 925 | 1,600 | 925 |
| 2022-05-26 | 922 | 923 | 922 | 923 | 500 | 923 |
| 2022-05-25 | 932 | 932 | 922 | 922 | 800 | 922 |
| 2022-05-24 | 925 | 925 | 925 | 925 | 500 | 925 |
| 2022-05-23 | 929 | 929 | 925 | 925 | 300 | 925 |
| 2022-05-20 | 930 | 930 | 929 | 929 | 1,500 | 929 |
| 2022-05-19 | 928 | 928 | 921 | 921 | 1,400 | 921 |
| 2022-05-18 | 928 | 928 | 928 | 928 | 600 | 928 |
| 2022-05-17 | 921 | 923 | 920 | 920 | 2,500 | 920 |
| 2022-05-16 | 921 | 924 | 921 | 923 | 1,500 | 923 |
| 2022-05-13 | 938 | 938 | 923 | 924 | 6,000 | 924 |
| 2022-05-12 | 941 | 943 | 938 | 938 | 3,400 | 938 |
| 2022-05-11 | 942 | 943 | 942 | 943 | 300 | 943 |
| 2022-05-10 | 944 | 944 | 942 | 944 | 800 | 944 |
| 2022-05-09 | 945 | 945 | 945 | 945 | 400 | 945 |
| 2022-05-06 | 937 | 945 | 934 | 945 | 3,100 | 945 |
| 2022-05-02 | 933 | 945 | 930 | 930 | 1,800 | 930 |
| 2022-04-28 | 934 | 935 | 929 | 933 | 7,500 | 933 |
| 2022-04-27 | 933 | 934 | 933 | 934 | 400 | 934 |
| 2022-04-26 | 934 | 934 | 933 | 934 | 2,100 | 934 |
| 2022-04-25 | 933 | 935 | 933 | 934 | 1,000 | 934 |
| 2022-04-22 | 937 | 937 | 933 | 933 | 300 | 933 |
| 2022-04-21 | 935 | 937 | 935 | 937 | 1,800 | 937 |
| 2022-04-20 | 940 | 940 | 934 | 935 | 1,300 | 935 |
| 2022-04-19 | 949 | 949 | 940 | 940 | 700 | 940 |
| 2022-04-18 | 935 | 940 | 935 | 935 | 1,000 | 935 |
| 2022-04-15 | 934 | 955 | 933 | 940 | 4,600 | 940 |
| 2022-04-14 | 935 | 936 | 935 | 935 | 400 | 935 |
| 2022-04-13 | 935 | 935 | 935 | 935 | 200 | 935 |
| 2022-04-12 | 934 | 936 | 934 | 935 | 400 | 935 |
| 2022-04-11 | 935 | 943 | 934 | 934 | 4,200 | 934 |
| 2022-04-08 | 935 | 943 | 935 | 943 | 2,700 | 943 |
| 2022-04-07 | 936 | 936 | 935 | 935 | 700 | 935 |
| 2022-04-06 | 936 | 939 | 936 | 936 | 500 | 936 |
| 2022-04-05 | 939 | 939 | 935 | 935 | 700 | 935 |
| 2022-04-04 | 943 | 943 | 943 | 943 | 500 | 943 |
| 2022-04-01 | 941 | 941 | 936 | 936 | 400 | 936 |
| 2022-03-31 | 942 | 943 | 942 | 942 | 300 | 942 |
| 2022-03-30 | 945 | 945 | 942 | 942 | 900 | 942 |
| 2022-03-29 | 958 | 958 | 950 | 958 | 3,000 | 958 |
| 2022-03-28 | 961 | 961 | 961 | 961 | 600 | 961 |
| 2022-03-25 | 960 | 963 | 951 | 951 | 1,500 | 951 |
| 2022-03-24 | 950 | 950 | 950 | 950 | 600 | 950 |
| 2022-03-23 | 951 | 951 | 945 | 950 | 2,500 | 950 |
| 2022-03-22 | 948 | 956 | 948 | 951 | 2,300 | 951 |
| 2022-03-18 | 950 | 951 | 947 | 947 | 2,200 | 947 |
| 2022-03-17 | 947 | 951 | 945 | 945 | 1,500 | 945 |
| 2022-03-16 | 942 | 945 | 942 | 945 | 700 | 945 |
| 2022-03-15 | 940 | 950 | 940 | 942 | 2,700 | 942 |
| 2022-03-14 | 945 | 955 | 940 | 940 | 8,200 | 940 |
| 2022-03-11 | 942 | 945 | 942 | 945 | 1,100 | 945 |
| 2022-03-10 | 941 | 945 | 941 | 942 | 700 | 942 |
| 2022-03-09 | 941 | 943 | 941 | 941 | 2,000 | 941 |
| 2022-03-08 | 945 | 954 | 945 | 946 | 2,300 | 946 |
| 2022-03-07 | 947 | 955 | 944 | 955 | 3,300 | 955 |
| 2022-03-04 | 952 | 968 | 946 | 947 | 6,000 | 947 |
| 2022-03-03 | 953 | 964 | 953 | 964 | 800 | 964 |
| 2022-03-02 | 958 | 958 | 953 | 953 | 1,100 | 953 |
| 2022-03-01 | 951 | 955 | 951 | 954 | 1,100 | 954 |
| 2022-02-28 | 950 | 950 | 948 | 949 | 1,000 | 949 |
| 2022-02-25 | 961 | 961 | 949 | 949 | 700 | 949 |
| 2022-02-24 | 947 | 948 | 946 | 947 | 1,200 | 947 |
| 2022-02-22 | 953 | 953 | 946 | 947 | 1,500 | 947 |
| 2022-02-21 | 973 | 973 | 950 | 957 | 4,400 | 957 |
| 2022-02-18 | 977 | 977 | 965 | 965 | 1,500 | 965 |
| 2022-02-17 | 970 | 970 | 962 | 965 | 1,300 | 965 |
| 2022-02-16 | 975 | 977 | 970 | 970 | 1,100 | 970 |
| 2022-02-15 | 962 | 980 | 957 | 980 | 2,300 | 980 |
| 2022-02-14 | 962 | 962 | 962 | 962 | 800 | 962 |
| 2022-02-10 | 961 | 969 | 961 | 962 | 1,700 | 962 |
| 2022-02-09 | 970 | 972 | 961 | 961 | 4,300 | 961 |
| 2022-02-08 | 967 | 967 | 957 | 967 | 2,400 | 967 |
| 2022-02-07 | 970 | 970 | 957 | 967 | 900 | 967 |
| 2022-02-04 | 954 | 968 | 954 | 957 | 900 | 957 |
| 2022-02-03 | 955 | 955 | 954 | 954 | 200 | 954 |
| 2022-02-02 | 956 | 959 | 950 | 955 | 1,100 | 955 |
| 2022-02-01 | 944 | 945 | 943 | 945 | 500 | 945 |
| 2022-01-31 | 943 | 944 | 943 | 944 | 900 | 944 |
| 2022-01-28 | 944 | 944 | 943 | 943 | 200 | 943 |
| 2022-01-27 | 944 | 954 | 944 | 944 | 1,400 | 944 |
| 2022-01-26 | 946 | 959 | 946 | 959 | 1,200 | 959 |
| 2022-01-25 | 952 | 952 | 946 | 946 | 900 | 946 |
| 2022-01-24 | 946 | 947 | 946 | 946 | 800 | 946 |
| 2022-01-21 | 946 | 946 | 940 | 946 | 2,300 | 946 |
| 2022-01-20 | 941 | 947 | 941 | 946 | 1,200 | 946 |
| 2022-01-19 | 945 | 950 | 945 | 948 | 2,300 | 948 |
| 2022-01-18 | 960 | 960 | 950 | 950 | 2,800 | 950 |
| 2022-01-17 | 957 | 957 | 955 | 955 | 800 | 955 |
| 2022-01-14 | 959 | 959 | 957 | 957 | 800 | 957 |
| 2022-01-13 | 960 | 960 | 957 | 959 | 500 | 959 |
| 2022-01-12 | 962 | 962 | 960 | 960 | 1,300 | 960 |
| 2022-01-11 | 963 | 964 | 957 | 962 | 1,700 | 962 |
| 2022-01-07 | 957 | 963 | 957 | 963 | 2,200 | 963 |
| 2022-01-06 | 945 | 958 | 945 | 957 | 800 | 957 |
| 2022-01-05 | 966 | 966 | 959 | 959 | 1,200 | 959 |
| 2022-01-04 | 950 | 950 | 931 | 945 | 1,800 | 945 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
