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 |
|---|---|---|---|---|---|
| 2010/12/30 | 207 | 210 | 207 | 210 | 2,000 |
| 2010/12/29 | 0 | 0 | 0 | 201 | 0 |
| 2010/12/28 | 199 | 208 | 199 | 201 | 15,000 |
| 2010/12/27 | 200 | 200 | 185 | 200 | 41,000 |
| 2010/12/24 | 202 | 202 | 202 | 202 | 2,000 |
| 2010/12/22 | 214 | 214 | 200 | 207 | 35,000 |
| 2010/12/21 | 214 | 218 | 214 | 214 | 32,000 |
| 2010/12/20 | 208 | 213 | 203 | 213 | 26,000 |
| 2010/12/17 | 205 | 210 | 202 | 210 | 27,000 |
| 2010/12/16 | 214 | 214 | 205 | 206 | 11,000 |
| 2010/12/15 | 214 | 214 | 214 | 214 | 2,000 |
| 2010/12/14 | 215 | 215 | 207 | 214 | 12,000 |
| 2010/12/13 | 0 | 0 | 0 | 212 | 0 |
| 2010/12/10 | 208 | 212 | 208 | 212 | 4,000 |
| 2010/12/09 | 0 | 0 | 0 | 215 | 0 |
| 2010/12/08 | 215 | 219 | 215 | 215 | 9,000 |
| 2010/12/07 | 215 | 215 | 204 | 211 | 11,000 |
| 2010/12/06 | 220 | 220 | 208 | 218 | 11,000 |
| 2010/12/03 | 219 | 219 | 215 | 215 | 17,000 |
| 2010/12/02 | 215 | 220 | 215 | 220 | 3,000 |
| 2010/12/01 | 220 | 220 | 220 | 220 | 2,000 |
| 2010/11/30 | 211 | 228 | 211 | 228 | 8,000 |
| 2010/11/29 | 220 | 220 | 215 | 215 | 3,000 |
| 2010/11/26 | 215 | 215 | 215 | 215 | 5,000 |
| 2010/11/25 | 217 | 217 | 217 | 217 | 3,000 |
| 2010/11/24 | 217 | 217 | 217 | 217 | 1,000 |
| 2010/11/22 | 215 | 215 | 202 | 209 | 6,000 |
| 2010/11/19 | 209 | 210 | 208 | 210 | 15,000 |
| 2010/11/18 | 200 | 204 | 200 | 204 | 5,000 |
| 2010/11/17 | 200 | 200 | 200 | 200 | 12,000 |
| 2010/11/16 | 200 | 200 | 200 | 200 | 4,000 |
| 2010/11/15 | 201 | 201 | 187 | 200 | 31,000 |
| 2010/11/12 | 201 | 201 | 201 | 201 | 2,000 |
| 2010/11/11 | 0 | 0 | 0 | 201 | 0 |
| 2010/11/10 | 201 | 201 | 201 | 201 | 1,000 |
| 2010/11/09 | 0 | 0 | 0 | 201 | 0 |
| 2010/11/08 | 200 | 201 | 199 | 201 | 8,000 |
| 2010/11/05 | 198 | 205 | 198 | 205 | 9,000 |
| 2010/11/04 | 201 | 205 | 201 | 205 | 5,000 |
| 2010/11/02 | 210 | 210 | 210 | 210 | 2,000 |
| 2010/11/01 | 199 | 206 | 199 | 206 | 17,000 |
| 2010/10/29 | 0 | 0 | 0 | 215 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 215 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 215 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 215 | 0 |
| 2010/10/25 | 215 | 215 | 215 | 215 | 15,000 |
| 2010/10/22 | 0 | 0 | 0 | 224 | 0 |
| 2010/10/21 | 220 | 224 | 220 | 224 | 10,000 |
| 2010/10/20 | 0 | 0 | 0 | 219 | 0 |
| 2010/10/19 | 219 | 219 | 219 | 219 | 5,000 |
| 2010/10/18 | 217 | 217 | 217 | 217 | 1,000 |
| 2010/10/15 | 216 | 218 | 210 | 210 | 10,000 |
| 2010/10/14 | 217 | 222 | 217 | 222 | 2,000 |
| 2010/10/13 | 0 | 0 | 0 | 224 | 0 |
| 2010/10/12 | 224 | 224 | 224 | 224 | 5,000 |
| 2010/10/08 | 222 | 230 | 220 | 224 | 17,000 |
| 2010/10/07 | 225 | 230 | 224 | 230 | 6,000 |
| 2010/10/06 | 230 | 230 | 230 | 230 | 10,000 |
| 2010/10/05 | 231 | 231 | 230 | 230 | 6,000 |
| 2010/10/04 | 231 | 231 | 231 | 231 | 3,000 |
| 2010/10/01 | 0 | 0 | 0 | 235 | 0 |
| 2010/09/30 | 238 | 245 | 235 | 235 | 13,000 |
| 2010/09/29 | 232 | 232 | 232 | 232 | 3,000 |
| 2010/09/28 | 245 | 245 | 245 | 245 | 4,000 |
| 2010/09/27 | 238 | 244 | 238 | 244 | 2,000 |
| 2010/09/24 | 242 | 242 | 242 | 242 | 1,000 |
| 2010/09/22 | 237 | 243 | 237 | 237 | 5,000 |
| 2010/09/21 | 248 | 248 | 248 | 248 | 13,000 |
| 2010/09/17 | 250 | 255 | 250 | 255 | 21,000 |
| 2010/09/16 | 250 | 250 | 250 | 250 | 2,000 |
| 2010/09/15 | 0 | 0 | 0 | 245 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 245 | 0 |
| 2010/09/13 | 242 | 245 | 242 | 245 | 3,000 |
| 2010/09/10 | 243 | 243 | 230 | 238 | 9,000 |
| 2010/09/09 | 250 | 250 | 250 | 250 | 7,000 |
| 2010/09/08 | 0 | 0 | 0 | 243 | 0 |
| 2010/09/07 | 243 | 243 | 243 | 243 | 2,000 |
| 2010/09/06 | 0 | 0 | 0 | 243 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 243 | 0 |
| 2010/09/02 | 243 | 243 | 243 | 243 | 4,000 |
| 2010/09/01 | 250 | 250 | 250 | 250 | 1,000 |
| 2010/08/31 | 252 | 252 | 250 | 250 | 8,000 |
| 2010/08/30 | 250 | 250 | 250 | 250 | 2,000 |
| 2010/08/27 | 0 | 0 | 0 | 243 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 243 | 0 |
| 2010/08/25 | 0 | 0 | 0 | 243 | 0 |
| 2010/08/24 | 0 | 0 | 0 | 243 | 0 |
| 2010/08/23 | 243 | 243 | 243 | 243 | 7,000 |
| 2010/08/20 | 260 | 260 | 243 | 243 | 19,000 |
| 2010/08/19 | 243 | 253 | 243 | 253 | 15,000 |
| 2010/08/18 | 245 | 245 | 245 | 245 | 1,000 |
| 2010/08/17 | 242 | 242 | 240 | 240 | 12,000 |
| 2010/08/16 | 240 | 240 | 240 | 240 | 1,000 |
| 2010/08/13 | 245 | 245 | 245 | 245 | 2,000 |
| 2010/08/12 | 0 | 0 | 0 | 242 | 0 |
| 2010/08/11 | 247 | 247 | 242 | 242 | 6,000 |
| 2010/08/10 | 250 | 250 | 250 | 250 | 2,000 |
| 2010/08/09 | 0 | 0 | 0 | 240 | 0 |
| 2010/08/06 | 240 | 240 | 240 | 240 | 1,000 |
| 2010/08/05 | 234 | 243 | 234 | 243 | 7,000 |
| 2010/08/04 | 0 | 0 | 0 | 238 | 0 |
| 2010/08/03 | 240 | 240 | 238 | 238 | 19,000 |
| 2010/08/02 | 240 | 240 | 240 | 240 | 5,000 |
| 2010/07/30 | 240 | 240 | 240 | 240 | 2,000 |
| 2010/07/29 | 238 | 240 | 238 | 240 | 25,000 |
| 2010/07/28 | 240 | 240 | 240 | 240 | 1,000 |
| 2010/07/27 | 240 | 240 | 240 | 240 | 5,000 |
| 2010/07/26 | 0 | 0 | 0 | 232 | 0 |
| 2010/07/23 | 235 | 235 | 232 | 232 | 6,000 |
| 2010/07/22 | 0 | 0 | 0 | 240 | 0 |
| 2010/07/21 | 237 | 240 | 237 | 240 | 18,000 |
| 2010/07/20 | 230 | 230 | 230 | 230 | 4,000 |
| 2010/07/16 | 0 | 0 | 0 | 230 | 0 |
| 2010/07/15 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/07/14 | 227 | 230 | 227 | 230 | 5,000 |
| 2010/07/13 | 0 | 0 | 0 | 230 | 0 |
| 2010/07/12 | 238 | 238 | 230 | 230 | 3,000 |
| 2010/07/09 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/07/08 | 0 | 0 | 0 | 238 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 238 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 238 | 0 |
| 2010/07/05 | 230 | 238 | 230 | 238 | 2,000 |
| 2010/07/02 | 231 | 238 | 230 | 238 | 9,000 |
| 2010/07/01 | 0 | 0 | 0 | 239 | 0 |
| 2010/06/30 | 231 | 239 | 230 | 239 | 7,000 |
| 2010/06/29 | 0 | 0 | 0 | 235 | 0 |
| 2010/06/28 | 235 | 235 | 235 | 235 | 1,000 |
| 2010/06/25 | 240 | 240 | 240 | 240 | 17,000 |
| 2010/06/24 | 234 | 234 | 234 | 234 | 1,000 |
| 2010/06/23 | 226 | 226 | 226 | 226 | 1,000 |
| 2010/06/22 | 0 | 0 | 0 | 242 | 0 |
| 2010/06/21 | 240 | 242 | 239 | 242 | 29,000 |
| 2010/06/18 | 0 | 0 | 0 | 240 | 0 |
| 2010/06/17 | 226 | 240 | 226 | 240 | 10,000 |
| 2010/06/16 | 0 | 0 | 0 | 228 | 0 |
| 2010/06/15 | 0 | 0 | 0 | 228 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 228 | 0 |
| 2010/06/11 | 228 | 228 | 228 | 228 | 17,000 |
| 2010/06/10 | 0 | 0 | 0 | 230 | 0 |
| 2010/06/09 | 230 | 230 | 230 | 230 | 16,000 |
| 2010/06/08 | 0 | 0 | 0 | 222 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 222 | 0 |
| 2010/06/04 | 219 | 222 | 219 | 222 | 4,000 |
| 2010/06/03 | 0 | 0 | 0 | 220 | 0 |
| 2010/06/02 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/06/01 | 0 | 0 | 0 | 220 | 0 |
| 2010/05/31 | 220 | 220 | 220 | 220 | 7,000 |
| 2010/05/28 | 228 | 228 | 228 | 228 | 1,000 |
| 2010/05/27 | 0 | 0 | 0 | 220 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 220 | 0 |
| 2010/05/25 | 213 | 220 | 213 | 220 | 10,000 |
| 2010/05/24 | 0 | 0 | 0 | 220 | 0 |
| 2010/05/21 | 230 | 230 | 217 | 220 | 17,000 |
| 2010/05/20 | 218 | 229 | 218 | 229 | 11,000 |
| 2010/05/19 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/05/18 | 224 | 234 | 220 | 220 | 17,000 |
| 2010/05/17 | 226 | 226 | 219 | 220 | 19,000 |
| 2010/05/14 | 0 | 0 | 0 | 234 | 0 |
| 2010/05/13 | 0 | 0 | 0 | 234 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 234 | 0 |
| 2010/05/11 | 229 | 234 | 229 | 234 | 5,000 |
| 2010/05/10 | 234 | 236 | 228 | 236 | 5,000 |
| 2010/05/07 | 236 | 250 | 236 | 250 | 3,000 |
| 2010/05/06 | 0 | 0 | 0 | 235 | 0 |
| 2010/04/30 | 227 | 235 | 227 | 235 | 2,000 |
| 2010/04/28 | 0 | 0 | 0 | 235 | 0 |
| 2010/04/27 | 0 | 0 | 0 | 235 | 0 |
| 2010/04/26 | 235 | 235 | 235 | 235 | 5,000 |
| 2010/04/23 | 226 | 237 | 226 | 237 | 12,000 |
| 2010/04/22 | 0 | 0 | 0 | 232 | 0 |
| 2010/04/21 | 229 | 232 | 229 | 232 | 9,000 |
| 2010/04/20 | 221 | 229 | 221 | 229 | 4,000 |
| 2010/04/19 | 232 | 232 | 225 | 228 | 7,000 |
| 2010/04/16 | 0 | 0 | 0 | 236 | 0 |
| 2010/04/15 | 236 | 236 | 236 | 236 | 1,000 |
| 2010/04/14 | 230 | 238 | 230 | 238 | 7,000 |
| 2010/04/13 | 0 | 0 | 0 | 238 | 0 |
| 2010/04/12 | 230 | 238 | 230 | 238 | 7,000 |
| 2010/04/09 | 0 | 0 | 0 | 238 | 0 |
| 2010/04/08 | 0 | 0 | 0 | 238 | 0 |
| 2010/04/07 | 0 | 0 | 0 | 238 | 0 |
| 2010/04/06 | 225 | 238 | 225 | 238 | 3,000 |
| 2010/04/05 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/04/02 | 232 | 232 | 232 | 232 | 1,000 |
| 2010/04/01 | 0 | 0 | 0 | 224 | 0 |
| 2010/03/31 | 224 | 224 | 224 | 224 | 5,000 |
| 2010/03/30 | 238 | 246 | 238 | 246 | 2,000 |
| 2010/03/29 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/03/26 | 220 | 220 | 220 | 220 | 2,000 |
| 2010/03/25 | 220 | 220 | 220 | 220 | 2,000 |
| 2010/03/23 | 233 | 233 | 225 | 230 | 20,000 |
| 2010/03/19 | 224 | 225 | 224 | 225 | 10,000 |
| 2010/03/18 | 219 | 227 | 210 | 227 | 28,000 |
| 2010/03/17 | 219 | 222 | 215 | 222 | 9,000 |
| 2010/03/16 | 224 | 227 | 212 | 227 | 20,000 |
| 2010/03/15 | 202 | 219 | 202 | 219 | 14,000 |
| 2010/03/12 | 205 | 225 | 205 | 225 | 8,000 |
| 2010/03/11 | 209 | 209 | 203 | 203 | 7,000 |
| 2010/03/10 | 210 | 214 | 208 | 214 | 3,000 |
| 2010/03/09 | 212 | 218 | 212 | 218 | 15,000 |
| 2010/03/05 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/03/04 | 219 | 227 | 215 | 217 | 16,000 |
| 2010/03/03 | 224 | 240 | 211 | 211 | 17,000 |
| 2010/03/02 | 232 | 232 | 232 | 232 | 3,000 |
| 2010/02/26 | 240 | 240 | 240 | 240 | 2,000 |
| 2010/02/25 | 240 | 240 | 240 | 240 | 1,000 |
| 2010/02/22 | 250 | 258 | 250 | 258 | 6,000 |
| 2010/02/19 | 285 | 285 | 250 | 274 | 15,000 |
| 2010/02/18 | 244 | 250 | 244 | 250 | 3,000 |
| 2010/02/17 | 210 | 244 | 210 | 244 | 23,000 |
| 2010/02/16 | 224 | 224 | 211 | 211 | 14,000 |
| 2010/02/09 | 233 | 237 | 233 | 237 | 7,000 |
| 2010/02/05 | 237 | 237 | 237 | 237 | 10,000 |
| 2010/02/04 | 242 | 242 | 234 | 234 | 10,000 |
| 2010/02/03 | 235 | 242 | 235 | 242 | 10,000 |
| 2010/02/02 | 242 | 242 | 242 | 242 | 1,000 |
| 2010/02/01 | 248 | 248 | 248 | 248 | 3,000 |
| 2010/01/28 | 246 | 246 | 246 | 246 | 3,000 |
| 2010/01/27 | 245 | 251 | 245 | 251 | 4,000 |
| 2010/01/25 | 251 | 251 | 251 | 251 | 6,000 |
| 2010/01/22 | 243 | 250 | 243 | 250 | 9,000 |
| 2010/01/21 | 261 | 261 | 247 | 248 | 26,000 |
| 2010/01/20 | 252 | 257 | 251 | 251 | 12,000 |
| 2010/01/19 | 258 | 259 | 258 | 259 | 3,000 |
| 2010/01/18 | 253 | 258 | 253 | 258 | 4,000 |
| 2010/01/15 | 253 | 259 | 253 | 259 | 13,000 |
| 2010/01/13 | 252 | 261 | 252 | 261 | 13,000 |
| 2010/01/08 | 259 | 262 | 259 | 260 | 16,000 |
| 2010/01/07 | 266 | 269 | 266 | 269 | 2,000 |
| 2010/01/06 | 258 | 258 | 258 | 258 | 3,000 |
| 2010/01/05 | 262 | 262 | 262 | 262 | 1,000 |