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 |
|---|---|---|---|---|---|
| 2026/02/13 | 2,441 | 2,442 | 2,372 | 2,442 | 2,100 |
| 2026/02/12 | 2,300 | 2,442 | 2,300 | 2,442 | 2,500 |
| 2026/02/10 | 2,400 | 2,510 | 2,270 | 2,300 | 11,500 |
| 2026/02/09 | 2,277 | 2,278 | 2,277 | 2,278 | 700 |
| 2026/02/06 | 2,268 | 2,268 | 2,150 | 2,250 | 2,600 |
| 2026/02/05 | 2,250 | 2,400 | 2,150 | 2,260 | 14,000 |
| 2026/02/04 | 2,071 | 2,248 | 2,071 | 2,248 | 5,300 |
| 2026/02/03 | 2,010 | 2,121 | 2,010 | 2,121 | 6,400 |
| 2026/02/02 | 2,020 | 2,020 | 2,009 | 2,010 | 2,100 |
| 2026/01/30 | 2,030 | 2,030 | 2,015 | 2,019 | 1,300 |
| 2026/01/29 | 2,025 | 2,025 | 2,010 | 2,025 | 800 |
| 2026/01/28 | 2,028 | 2,038 | 2,020 | 2,035 | 2,100 |
| 2026/01/27 | 2,075 | 2,075 | 2,021 | 2,028 | 2,100 |
| 2026/01/26 | 2,074 | 2,075 | 2,041 | 2,075 | 1,800 |
| 2026/01/23 | 2,080 | 2,080 | 2,030 | 2,074 | 1,300 |
| 2026/01/22 | 2,040 | 2,080 | 2,020 | 2,080 | 1,700 |
| 2026/01/21 | 2,060 | 2,067 | 1,985 | 2,040 | 8,600 |
| 2026/01/20 | 2,070 | 2,070 | 2,050 | 2,069 | 1,700 |
| 2026/01/19 | 2,040 | 2,070 | 2,023 | 2,069 | 1,900 |
| 2026/01/16 | 2,025 | 2,032 | 2,003 | 2,032 | 2,800 |
| 2026/01/15 | 2,002 | 2,010 | 1,995 | 2,003 | 1,700 |
| 2026/01/14 | 1,985 | 2,003 | 1,972 | 1,999 | 3,400 |
| 2026/01/13 | 2,019 | 2,020 | 1,923 | 1,997 | 7,400 |
| 2026/01/09 | 2,000 | 2,015 | 1,990 | 2,015 | 4,100 |
| 2026/01/08 | 2,000 | 2,000 | 1,983 | 1,983 | 1,000 |
| 2026/01/07 | 1,963 | 2,002 | 1,963 | 2,000 | 2,100 |
| 2026/01/06 | 2,000 | 2,019 | 1,950 | 1,997 | 2,400 |
| 2026/01/05 | 1,931 | 1,995 | 1,931 | 1,975 | 1,700 |
| 2025/12/30 | 2,020 | 2,020 | 1,930 | 1,931 | 4,400 |
| 2025/12/29 | 1,902 | 1,936 | 1,856 | 1,900 | 1,800 |
| 2025/12/26 | 1,908 | 1,908 | 1,888 | 1,902 | 1,000 |
| 2025/12/25 | 1,907 | 1,907 | 1,875 | 1,881 | 1,800 |
| 2025/12/24 | 1,888 | 1,888 | 1,868 | 1,868 | 900 |
| 2025/12/23 | 1,835 | 1,867 | 1,835 | 1,867 | 1,900 |
| 2025/12/22 | 1,877 | 1,877 | 1,863 | 1,875 | 2,000 |
| 2025/12/19 | 1,873 | 1,879 | 1,839 | 1,859 | 1,500 |
| 2025/12/18 | 1,879 | 1,899 | 1,800 | 1,833 | 2,400 |
| 2025/12/17 | 1,820 | 1,839 | 1,802 | 1,839 | 3,400 |
| 2025/12/16 | 1,882 | 1,882 | 1,820 | 1,820 | 1,600 |
| 2025/12/15 | 1,919 | 1,940 | 1,857 | 1,870 | 8,400 |
| 2025/12/12 | 2,096 | 2,096 | 1,915 | 1,999 | 11,100 |
| 2025/12/11 | 1,875 | 2,100 | 1,875 | 2,092 | 20,700 |
| 2025/12/10 | 1,861 | 1,895 | 1,765 | 1,855 | 7,600 |
| 2025/12/09 | 1,728 | 1,860 | 1,728 | 1,821 | 8,600 |
| 2025/12/08 | 1,648 | 1,720 | 1,648 | 1,714 | 6,400 |
| 2025/12/05 | 1,615 | 1,645 | 1,615 | 1,636 | 3,000 |
| 2025/12/04 | 1,601 | 1,619 | 1,600 | 1,619 | 1,600 |
| 2025/12/03 | 1,610 | 1,616 | 1,610 | 1,610 | 29,300 |
| 2025/12/02 | 1,609 | 1,614 | 1,602 | 1,610 | 11,000 |
| 2025/12/01 | 1,600 | 1,614 | 1,598 | 1,610 | 14,400 |
| 2025/11/28 | 1,562 | 1,583 | 1,562 | 1,583 | 1,900 |
| 2025/11/27 | 1,548 | 1,560 | 1,536 | 1,557 | 2,800 |
| 2025/11/26 | 1,563 | 1,563 | 1,531 | 1,562 | 4,200 |
| 2025/11/25 | 1,520 | 1,539 | 1,520 | 1,539 | 7,200 |
| 2025/11/21 | 1,490 | 1,508 | 1,470 | 1,504 | 8,900 |
| 2025/11/20 | 1,478 | 1,485 | 1,447 | 1,485 | 7,100 |
| 2025/11/19 | 1,377 | 1,474 | 1,377 | 1,466 | 16,700 |
| 2025/11/18 | 1,355 | 1,378 | 1,335 | 1,378 | 12,700 |
| 2025/11/17 | 1,342 | 1,358 | 1,318 | 1,339 | 9,900 |
| 2025/11/14 | 1,314 | 1,314 | 1,300 | 1,312 | 1,800 |
| 2025/11/13 | 1,314 | 1,315 | 1,300 | 1,313 | 1,200 |
| 2025/11/12 | 1,300 | 1,315 | 1,295 | 1,314 | 2,600 |
| 2025/11/11 | 1,309 | 1,309 | 1,292 | 1,300 | 3,200 |
| 2025/11/10 | 1,310 | 1,312 | 1,298 | 1,309 | 4,600 |
| 2025/11/07 | 1,301 | 1,308 | 1,290 | 1,308 | 1,500 |
| 2025/11/06 | 1,301 | 1,301 | 1,288 | 1,301 | 7,700 |
| 2025/11/05 | 1,304 | 1,304 | 1,289 | 1,298 | 1,900 |
| 2025/11/04 | 1,295 | 1,300 | 1,290 | 1,298 | 3,100 |
| 2025/10/31 | 1,303 | 1,310 | 1,287 | 1,305 | 1,500 |
| 2025/10/30 | 1,295 | 1,312 | 1,295 | 1,312 | 2,000 |
| 2025/10/29 | 1,305 | 1,312 | 1,298 | 1,298 | 1,100 |
| 2025/10/28 | 1,316 | 1,316 | 1,300 | 1,305 | 2,200 |
| 2025/10/27 | 1,310 | 1,310 | 1,302 | 1,310 | 3,100 |
| 2025/10/24 | 1,304 | 1,308 | 1,303 | 1,307 | 1,900 |
| 2025/10/23 | 1,305 | 1,310 | 1,301 | 1,307 | 1,900 |
| 2025/10/22 | 1,309 | 1,309 | 1,286 | 1,305 | 3,000 |
| 2025/10/21 | 1,305 | 1,305 | 1,290 | 1,304 | 3,100 |
| 2025/10/20 | 1,301 | 1,305 | 1,289 | 1,301 | 3,800 |
| 2025/10/17 | 1,300 | 1,300 | 1,276 | 1,298 | 2,800 |
| 2025/10/16 | 1,300 | 1,305 | 1,294 | 1,301 | 1,900 |
| 2025/10/15 | 1,288 | 1,303 | 1,288 | 1,303 | 3,900 |
| 2025/10/14 | 1,292 | 1,305 | 1,286 | 1,302 | 2,600 |
| 2025/10/10 | 1,313 | 1,313 | 1,296 | 1,308 | 2,200 |
| 2025/10/09 | 1,314 | 1,314 | 1,303 | 1,313 | 2,000 |
| 2025/10/08 | 1,312 | 1,315 | 1,300 | 1,312 | 6,200 |
| 2025/10/07 | 1,314 | 1,314 | 1,301 | 1,313 | 2,000 |
| 2025/10/06 | 1,315 | 1,320 | 1,301 | 1,312 | 2,400 |
| 2025/10/03 | 1,318 | 1,318 | 1,307 | 1,310 | 2,000 |
| 2025/10/02 | 1,311 | 1,318 | 1,309 | 1,318 | 2,400 |
| 2025/10/01 | 1,316 | 1,319 | 1,316 | 1,318 | 500 |
| 2025/09/30 | 1,327 | 1,327 | 1,315 | 1,322 | 1,300 |
| 2025/09/29 | 1,310 | 1,318 | 1,305 | 1,314 | 1,700 |
| 2025/09/26 | 1,317 | 1,318 | 1,307 | 1,318 | 4,400 |
| 2025/09/25 | 1,310 | 1,319 | 1,310 | 1,310 | 4,600 |
| 2025/09/24 | 1,319 | 1,320 | 1,310 | 1,311 | 3,500 |
| 2025/09/22 | 1,310 | 1,325 | 1,302 | 1,319 | 4,900 |
| 2025/09/19 | 1,325 | 1,325 | 1,320 | 1,325 | 2,400 |
| 2025/09/18 | 1,324 | 1,325 | 1,313 | 1,325 | 3,100 |
| 2025/09/17 | 1,323 | 1,323 | 1,310 | 1,320 | 2,600 |
| 2025/09/16 | 1,320 | 1,324 | 1,318 | 1,324 | 2,300 |
| 2025/09/12 | 1,310 | 1,323 | 1,304 | 1,318 | 2,900 |
| 2025/09/11 | 1,295 | 1,315 | 1,295 | 1,310 | 2,700 |
| 2025/09/10 | 1,315 | 1,320 | 1,285 | 1,307 | 10,100 |
| 2025/09/09 | 1,327 | 1,327 | 1,315 | 1,325 | 2,600 |
| 2025/09/08 | 1,320 | 1,327 | 1,316 | 1,325 | 3,400 |
| 2025/09/05 | 1,313 | 1,322 | 1,313 | 1,320 | 1,400 |
| 2025/09/04 | 1,313 | 1,314 | 1,308 | 1,311 | 1,200 |
| 2025/09/03 | 1,317 | 1,317 | 1,298 | 1,301 | 2,900 |
| 2025/09/02 | 1,303 | 1,325 | 1,275 | 1,317 | 11,500 |
| 2025/09/01 | 1,307 | 1,330 | 1,307 | 1,328 | 1,700 |
| 2025/08/29 | 1,320 | 1,320 | 1,306 | 1,319 | 2,900 |
| 2025/08/28 | 1,304 | 1,338 | 1,303 | 1,320 | 5,000 |
| 2025/08/27 | 1,311 | 1,311 | 1,300 | 1,304 | 2,900 |
| 2025/08/26 | 1,305 | 1,311 | 1,273 | 1,311 | 7,100 |
| 2025/08/25 | 1,284 | 1,328 | 1,281 | 1,306 | 6,400 |
| 2025/08/22 | 1,269 | 1,274 | 1,269 | 1,271 | 7,400 |
| 2025/08/21 | 1,269 | 1,270 | 1,266 | 1,266 | 2,100 |
| 2025/08/20 | 1,267 | 1,275 | 1,265 | 1,266 | 9,100 |
| 2025/08/19 | 1,275 | 1,280 | 1,265 | 1,273 | 1,800 |
| 2025/08/18 | 1,275 | 1,283 | 1,267 | 1,271 | 3,100 |
| 2025/08/15 | 1,259 | 1,274 | 1,259 | 1,265 | 5,400 |
| 2025/08/14 | 1,255 | 1,258 | 1,242 | 1,255 | 3,500 |
| 2025/08/13 | 1,250 | 1,269 | 1,240 | 1,251 | 8,200 |
| 2025/08/12 | 1,255 | 1,255 | 1,240 | 1,250 | 6,100 |
| 2025/08/08 | 1,256 | 1,264 | 1,243 | 1,250 | 3,500 |
| 2025/08/07 | 1,268 | 1,268 | 1,258 | 1,258 | 800 |
| 2025/08/06 | 1,250 | 1,278 | 1,247 | 1,247 | 3,700 |
| 2025/08/05 | 1,238 | 1,249 | 1,238 | 1,246 | 700 |
| 2025/08/04 | 1,259 | 1,259 | 1,217 | 1,237 | 12,700 |
| 2025/08/01 | 1,265 | 1,276 | 1,255 | 1,263 | 3,400 |
| 2025/07/31 | 1,278 | 1,280 | 1,265 | 1,265 | 5,200 |
| 2025/07/30 | 1,265 | 1,268 | 1,256 | 1,265 | 2,700 |
| 2025/07/29 | 1,265 | 1,269 | 1,259 | 1,266 | 1,600 |
| 2025/07/28 | 1,245 | 1,258 | 1,245 | 1,257 | 2,300 |
| 2025/07/25 | 1,248 | 1,250 | 1,241 | 1,245 | 3,400 |
| 2025/07/24 | 1,230 | 1,240 | 1,225 | 1,235 | 4,000 |
| 2025/07/23 | 1,224 | 1,228 | 1,220 | 1,225 | 3,000 |
| 2025/07/22 | 1,214 | 1,216 | 1,207 | 1,216 | 5,600 |
| 2025/07/18 | 1,214 | 1,215 | 1,209 | 1,212 | 7,600 |
| 2025/07/17 | 1,214 | 1,220 | 1,208 | 1,212 | 5,500 |
| 2025/07/16 | 1,214 | 1,217 | 1,210 | 1,214 | 9,900 |
| 2025/07/15 | 1,211 | 1,214 | 1,208 | 1,212 | 4,000 |
| 2025/07/14 | 1,218 | 1,218 | 1,210 | 1,213 | 1,700 |
| 2025/07/11 | 1,203 | 1,218 | 1,203 | 1,216 | 6,400 |
| 2025/07/10 | 1,209 | 1,213 | 1,195 | 1,203 | 6,300 |
| 2025/07/09 | 1,215 | 1,224 | 1,207 | 1,209 | 2,600 |
| 2025/07/08 | 1,205 | 1,210 | 1,205 | 1,210 | 300 |
| 2025/07/07 | 1,208 | 1,209 | 1,206 | 1,206 | 900 |
| 2025/07/04 | 1,210 | 1,210 | 1,202 | 1,206 | 2,800 |
| 2025/07/03 | 1,210 | 1,227 | 1,203 | 1,206 | 12,900 |
| 2025/07/02 | 1,219 | 1,219 | 1,207 | 1,208 | 3,500 |
| 2025/07/01 | 1,209 | 1,216 | 1,209 | 1,210 | 1,100 |
| 2025/06/30 | 1,213 | 1,214 | 1,210 | 1,210 | 2,800 |
| 2025/06/27 | 1,219 | 1,219 | 1,213 | 1,213 | 900 |
| 2025/06/25 | 1,219 | 1,219 | 1,211 | 1,212 | 1,600 |
| 2025/06/24 | 1,209 | 1,212 | 1,208 | 1,211 | 1,100 |
| 2025/06/23 | 1,208 | 1,208 | 1,208 | 1,208 | 100 |
| 2025/06/20 | 1,215 | 1,215 | 1,205 | 1,208 | 2,000 |
| 2025/06/19 | 1,213 | 1,215 | 1,204 | 1,215 | 1,400 |
| 2025/06/18 | 1,219 | 1,219 | 1,211 | 1,213 | 800 |
| 2025/06/17 | 1,211 | 1,211 | 1,210 | 1,211 | 1,500 |
| 2025/06/16 | 1,211 | 1,211 | 1,211 | 1,211 | 400 |
| 2025/06/13 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
| 2025/06/12 | 1,220 | 1,220 | 1,207 | 1,220 | 600 |
| 2025/06/11 | 1,220 | 1,225 | 1,215 | 1,225 | 1,200 |
| 2025/06/10 | 1,224 | 1,224 | 1,224 | 1,224 | 1,300 |
| 2025/06/09 | 1,215 | 1,215 | 1,215 | 1,215 | 100 |
| 2025/06/06 | 1,215 | 1,217 | 1,210 | 1,215 | 1,600 |
| 2025/06/05 | 1,214 | 1,215 | 1,208 | 1,214 | 400 |
| 2025/06/04 | 1,209 | 1,213 | 1,209 | 1,212 | 1,200 |
| 2025/06/03 | 1,212 | 1,212 | 1,206 | 1,209 | 3,100 |
| 2025/06/02 | 1,224 | 1,224 | 1,212 | 1,212 | 1,200 |
| 2025/05/30 | 1,220 | 1,220 | 1,215 | 1,215 | 900 |
| 2025/05/29 | 1,216 | 1,222 | 1,210 | 1,222 | 700 |
| 2025/05/28 | 1,213 | 1,213 | 1,213 | 1,213 | 100 |
| 2025/05/27 | 1,218 | 1,218 | 1,218 | 1,218 | 100 |
| 2025/05/26 | 1,206 | 1,206 | 1,206 | 1,206 | 200 |
| 2025/05/23 | 1,219 | 1,219 | 1,205 | 1,205 | 1,400 |
| 2025/05/22 | 1,213 | 1,213 | 1,210 | 1,212 | 800 |
| 2025/05/21 | 1,223 | 1,223 | 1,212 | 1,212 | 1,200 |
| 2025/05/20 | 1,223 | 1,223 | 1,212 | 1,212 | 900 |
| 2025/05/19 | 1,216 | 1,217 | 1,213 | 1,216 | 1,400 |
| 2025/05/16 | 1,216 | 1,216 | 1,216 | 1,216 | 100 |
| 2025/05/15 | 1,221 | 1,221 | 1,215 | 1,215 | 300 |
| 2025/05/14 | 1,220 | 1,224 | 1,220 | 1,224 | 500 |
| 2025/05/13 | 1,227 | 1,227 | 1,208 | 1,220 | 3,700 |
| 2025/05/12 | 1,235 | 1,235 | 1,213 | 1,220 | 3,500 |
| 2025/05/09 | 1,240 | 1,240 | 1,212 | 1,234 | 2,700 |
| 2025/05/08 | 1,213 | 1,213 | 1,213 | 1,213 | 200 |
| 2025/05/07 | 1,200 | 1,211 | 1,200 | 1,211 | 400 |
| 2025/05/02 | 1,207 | 1,209 | 1,207 | 1,209 | 600 |
| 2025/05/01 | 1,215 | 1,215 | 1,206 | 1,206 | 200 |
| 2025/04/30 | 1,237 | 1,237 | 1,213 | 1,214 | 2,300 |
| 2025/04/28 | 1,186 | 1,213 | 1,186 | 1,209 | 2,900 |
| 2025/04/25 | 1,205 | 1,205 | 1,194 | 1,194 | 700 |
| 2025/04/24 | 1,195 | 1,195 | 1,190 | 1,191 | 800 |
| 2025/04/23 | 1,191 | 1,191 | 1,190 | 1,190 | 200 |
| 2025/04/22 | 1,190 | 1,190 | 1,190 | 1,190 | 300 |
| 2025/04/21 | 1,180 | 1,185 | 1,180 | 1,181 | 3,100 |
| 2025/04/18 | 1,201 | 1,201 | 1,189 | 1,201 | 1,000 |