宮崎太陽銀行(8560)の株価時系列情報
宮崎太陽銀行(8560)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2005/12/30 | 460 | 460 | 460 | 460 | 7,000 |
2005/12/29 | 460 | 460 | 460 | 460 | 1,000 |
2005/12/28 | 460 | 460 | 457 | 460 | 14,000 |
2005/12/27 | 452 | 460 | 452 | 460 | 17,000 |
2005/12/26 | 457 | 457 | 457 | 457 | 6,000 |
2005/12/22 | 457 | 457 | 457 | 457 | 3,000 |
2005/12/21 | 450 | 457 | 450 | 457 | 41,000 |
2005/12/19 | 450 | 450 | 450 | 450 | 13,000 |
2005/12/14 | 454 | 454 | 454 | 454 | 1,000 |
2005/12/13 | 452 | 457 | 452 | 457 | 12,000 |
2005/12/12 | 451 | 459 | 451 | 459 | 14,000 |
2005/12/09 | 451 | 451 | 451 | 451 | 2,000 |
2005/12/06 | 455 | 459 | 455 | 459 | 4,000 |
2005/12/02 | 455 | 460 | 455 | 460 | 9,000 |
2005/12/01 | 460 | 460 | 460 | 460 | 3,000 |
2005/11/30 | 460 | 460 | 460 | 460 | 1,000 |
2005/11/29 | 458 | 460 | 458 | 460 | 2,000 |
2005/11/28 | 450 | 458 | 450 | 458 | 9,000 |
2005/11/24 | 451 | 460 | 451 | 460 | 2,000 |
2005/11/22 | 455 | 460 | 455 | 460 | 2,000 |
2005/11/21 | 450 | 458 | 450 | 458 | 20,000 |
2005/11/18 | 459 | 460 | 450 | 450 | 7,000 |
2005/11/17 | 459 | 459 | 459 | 459 | 1,000 |
2005/11/16 | 460 | 460 | 460 | 460 | 1,000 |
2005/11/14 | 450 | 460 | 450 | 460 | 11,000 |
2005/11/11 | 450 | 460 | 450 | 460 | 2,000 |
2005/11/07 | 490 | 490 | 460 | 460 | 3,000 |
2005/11/04 | 458 | 460 | 457 | 460 | 6,000 |
2005/11/02 | 455 | 455 | 455 | 455 | 2,000 |
2005/11/01 | 453 | 455 | 453 | 455 | 5,000 |
2005/10/31 | 446 | 453 | 446 | 453 | 5,000 |
2005/10/27 | 450 | 453 | 450 | 453 | 6,000 |
2005/10/21 | 449 | 450 | 449 | 450 | 15,000 |
2005/10/19 | 450 | 450 | 450 | 450 | 5,000 |
2005/10/17 | 450 | 453 | 450 | 453 | 20,000 |
2005/10/14 | 450 | 450 | 450 | 450 | 15,000 |
2005/10/11 | 450 | 454 | 450 | 454 | 3,000 |
2005/10/07 | 454 | 455 | 450 | 454 | 10,000 |
2005/10/05 | 455 | 455 | 450 | 455 | 13,000 |
2005/10/04 | 455 | 455 | 455 | 455 | 3,000 |
2005/09/30 | 450 | 455 | 450 | 455 | 10,000 |
2005/09/28 | 454 | 455 | 454 | 455 | 5,000 |
2005/09/27 | 450 | 454 | 450 | 454 | 2,000 |
2005/09/26 | 454 | 454 | 454 | 454 | 3,000 |
2005/09/21 | 454 | 454 | 454 | 454 | 7,000 |
2005/09/20 | 454 | 454 | 454 | 454 | 1,000 |
2005/09/16 | 450 | 453 | 450 | 453 | 4,000 |
2005/09/14 | 450 | 455 | 450 | 455 | 2,000 |
2005/09/13 | 455 | 455 | 455 | 455 | 9,000 |
2005/09/09 | 455 | 455 | 455 | 455 | 2,000 |
2005/09/08 | 450 | 454 | 450 | 454 | 16,000 |
2005/09/05 | 450 | 454 | 450 | 454 | 9,000 |
2005/09/02 | 454 | 454 | 454 | 454 | 15,000 |
2005/08/31 | 454 | 455 | 454 | 455 | 4,000 |
2005/08/30 | 455 | 455 | 450 | 455 | 5,000 |
2005/08/29 | 455 | 455 | 455 | 455 | 4,000 |
2005/08/25 | 450 | 455 | 450 | 455 | 16,000 |
2005/08/24 | 456 | 456 | 451 | 455 | 8,000 |
2005/08/23 | 451 | 451 | 451 | 451 | 2,000 |
2005/08/19 | 451 | 451 | 451 | 451 | 7,000 |
2005/08/18 | 451 | 451 | 451 | 451 | 2,000 |
2005/08/17 | 450 | 452 | 450 | 452 | 3,000 |
2005/08/16 | 450 | 450 | 450 | 450 | 1,000 |
2005/08/11 | 445 | 450 | 445 | 450 | 19,000 |
2005/08/10 | 446 | 452 | 445 | 452 | 21,000 |
2005/08/09 | 450 | 450 | 450 | 450 | 1,000 |
2005/08/08 | 452 | 452 | 452 | 452 | 1,000 |
2005/08/04 | 445 | 452 | 445 | 452 | 5,000 |
2005/08/03 | 450 | 452 | 450 | 452 | 3,000 |
2005/08/02 | 450 | 452 | 450 | 452 | 15,000 |
2005/08/01 | 452 | 452 | 452 | 452 | 1,000 |
2005/07/29 | 450 | 450 | 450 | 450 | 8,000 |
2005/07/28 | 450 | 450 | 450 | 450 | 10,000 |
2005/07/27 | 450 | 450 | 450 | 450 | 10,000 |
2005/07/25 | 450 | 450 | 450 | 450 | 2,000 |
2005/07/21 | 449 | 450 | 449 | 450 | 15,000 |
2005/07/19 | 445 | 449 | 445 | 449 | 3,000 |
2005/07/15 | 445 | 445 | 445 | 445 | 1,000 |
2005/07/14 | 449 | 450 | 445 | 450 | 21,000 |
2005/07/12 | 449 | 450 | 449 | 450 | 25,000 |
2005/07/08 | 450 | 450 | 450 | 450 | 2,000 |
2005/07/07 | 450 | 450 | 450 | 450 | 8,000 |
2005/07/06 | 445 | 449 | 445 | 449 | 12,000 |
2005/07/05 | 448 | 450 | 448 | 450 | 5,000 |
2005/07/04 | 450 | 450 | 450 | 450 | 1,000 |
2005/06/30 | 448 | 450 | 444 | 450 | 23,000 |
2005/06/29 | 448 | 448 | 448 | 448 | 3,000 |
2005/06/28 | 445 | 445 | 445 | 445 | 5,000 |
2005/06/27 | 449 | 450 | 445 | 450 | 14,000 |
2005/06/24 | 445 | 449 | 445 | 449 | 11,000 |
2005/06/21 | 449 | 449 | 445 | 449 | 23,000 |
2005/06/17 | 448 | 450 | 448 | 450 | 12,000 |
2005/06/08 | 450 | 450 | 450 | 450 | 21,000 |
2005/06/01 | 450 | 450 | 450 | 450 | 10,000 |
2005/05/31 | 445 | 449 | 445 | 449 | 4,000 |
2005/05/26 | 445 | 450 | 445 | 450 | 11,000 |
2005/05/24 | 450 | 450 | 450 | 450 | 2,000 |
2005/05/20 | 450 | 450 | 450 | 450 | 7,000 |
2005/05/18 | 450 | 450 | 450 | 450 | 2,000 |
2005/05/13 | 445 | 450 | 445 | 450 | 3,000 |
2005/05/12 | 448 | 449 | 445 | 449 | 17,000 |
2005/05/06 | 445 | 449 | 445 | 449 | 10,000 |
2005/05/02 | 445 | 445 | 445 | 445 | 8,000 |
2005/04/26 | 450 | 450 | 450 | 450 | 10,000 |
2005/04/25 | 450 | 450 | 450 | 450 | 1,000 |
2005/04/21 | 450 | 450 | 450 | 450 | 7,000 |
2005/04/20 | 449 | 450 | 449 | 450 | 3,000 |
2005/04/18 | 445 | 449 | 445 | 449 | 8,000 |
2005/04/14 | 449 | 450 | 445 | 450 | 25,000 |
2005/04/12 | 449 | 450 | 449 | 450 | 2,000 |
2005/04/08 | 448 | 450 | 448 | 450 | 11,000 |
2005/04/06 | 448 | 450 | 448 | 450 | 16,000 |
2005/04/05 | 445 | 449 | 445 | 449 | 24,000 |
2005/04/04 | 450 | 450 | 450 | 450 | 5,000 |
2005/04/01 | 450 | 450 | 450 | 450 | 3,000 |
2005/03/30 | 450 | 450 | 450 | 450 | 8,000 |
2005/03/29 | 450 | 450 | 450 | 450 | 3,000 |
2005/03/25 | 450 | 450 | 450 | 450 | 2,000 |
2005/03/24 | 449 | 450 | 449 | 450 | 11,000 |
2005/03/23 | 450 | 450 | 450 | 450 | 2,000 |
2005/03/22 | 449 | 450 | 449 | 450 | 2,000 |
2005/03/18 | 450 | 450 | 450 | 450 | 9,000 |
2005/03/16 | 450 | 450 | 450 | 450 | 9,000 |
2005/03/15 | 450 | 450 | 445 | 450 | 23,000 |
2005/03/14 | 450 | 450 | 450 | 450 | 1,000 |
2005/03/10 | 450 | 450 | 450 | 450 | 10,000 |
2005/03/09 | 449 | 449 | 449 | 449 | 5,000 |
2005/03/08 | 450 | 450 | 441 | 449 | 5,000 |
2005/03/07 | 440 | 450 | 440 | 450 | 14,000 |
2005/03/04 | 448 | 450 | 448 | 450 | 19,000 |
2005/03/03 | 450 | 450 | 450 | 450 | 2,000 |
2005/03/01 | 450 | 450 | 450 | 450 | 2,000 |
2005/02/28 | 445 | 450 | 445 | 450 | 16,000 |
2005/02/25 | 446 | 450 | 445 | 450 | 16,000 |
2005/02/22 | 450 | 450 | 445 | 450 | 11,000 |
2005/02/21 | 449 | 449 | 449 | 449 | 6,000 |
2005/02/18 | 449 | 450 | 449 | 450 | 5,000 |
2005/02/16 | 450 | 450 | 450 | 450 | 10,000 |
2005/02/15 | 449 | 450 | 445 | 450 | 10,000 |
2005/02/14 | 445 | 445 | 445 | 445 | 1,000 |
2005/02/10 | 449 | 450 | 445 | 445 | 12,000 |
2005/02/09 | 445 | 450 | 445 | 445 | 15,000 |
2005/02/04 | 450 | 450 | 450 | 450 | 14,000 |
2005/02/01 | 449 | 450 | 449 | 450 | 9,000 |
2005/01/28 | 450 | 450 | 445 | 450 | 9,000 |
2005/01/27 | 448 | 450 | 448 | 450 | 7,000 |
2005/01/24 | 445 | 450 | 445 | 450 | 12,000 |
2005/01/21 | 440 | 449 | 440 | 449 | 14,000 |
2005/01/20 | 445 | 448 | 445 | 448 | 5,000 |
2005/01/19 | 448 | 448 | 445 | 448 | 16,000 |
2005/01/17 | 450 | 450 | 450 | 450 | 2,000 |
2005/01/12 | 450 | 450 | 450 | 450 | 13,000 |
2005/01/11 | 450 | 450 | 450 | 450 | 5,000 |
2005/01/07 | 445 | 450 | 445 | 450 | 7,000 |
2005/01/06 | 450 | 450 | 445 | 445 | 2,000 |