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 |
---|---|---|---|---|---|
2000/12/22 | 474 | 475 | 474 | 475 | 45,000 |
2000/12/21 | 474 | 475 | 474 | 475 | 42,000 |
2000/12/11 | 473 | 478 | 473 | 478 | 5,000 |
2000/12/08 | 465 | 478 | 465 | 478 | 4,000 |
2000/12/06 | 478 | 478 | 478 | 478 | 1,000 |
2000/12/04 | 467 | 478 | 467 | 478 | 3,000 |
2000/12/01 | 467 | 468 | 467 | 468 | 30,000 |
2000/11/28 | 467 | 467 | 467 | 467 | 16,000 |
2000/11/27 | 467 | 467 | 467 | 467 | 2,000 |
2000/11/21 | 466 | 467 | 466 | 467 | 14,000 |
2000/11/13 | 465 | 467 | 465 | 467 | 4,000 |
2000/11/08 | 464 | 465 | 464 | 465 | 16,000 |
2000/11/07 | 460 | 465 | 460 | 465 | 15,000 |
2000/11/06 | 465 | 467 | 465 | 467 | 10,000 |
2000/11/01 | 467 | 468 | 467 | 468 | 10,000 |
2000/10/30 | 463 | 468 | 463 | 468 | 10,000 |
2000/10/25 | 468 | 468 | 468 | 468 | 2,000 |
2000/10/24 | 469 | 469 | 469 | 469 | 1,000 |
2000/10/23 | 470 | 470 | 470 | 470 | 1,000 |
2000/10/20 | 473 | 473 | 473 | 473 | 9,000 |
2000/10/19 | 469 | 472 | 469 | 472 | 9,000 |
2000/10/17 | 470 | 474 | 470 | 474 | 9,000 |
2000/10/16 | 474 | 475 | 474 | 475 | 2,000 |
2000/10/13 | 475 | 475 | 475 | 475 | 8,000 |
2000/10/12 | 475 | 475 | 475 | 475 | 12,000 |
2000/10/11 | 470 | 475 | 465 | 475 | 10,000 |
2000/10/10 | 475 | 475 | 460 | 475 | 11,000 |
2000/10/06 | 470 | 475 | 470 | 475 | 13,000 |
2000/10/05 | 473 | 473 | 473 | 473 | 2,000 |
2000/10/04 | 471 | 473 | 471 | 473 | 25,000 |
2000/10/03 | 470 | 473 | 470 | 473 | 38,000 |
2000/10/02 | 473 | 473 | 473 | 473 | 4,000 |
2000/09/26 | 473 | 473 | 473 | 473 | 14,000 |
2000/09/25 | 473 | 473 | 468 | 473 | 13,000 |
2000/09/22 | 474 | 474 | 474 | 474 | 10,000 |
2000/09/21 | 473 | 474 | 473 | 474 | 14,000 |
2000/09/20 | 474 | 476 | 474 | 474 | 12,000 |
2000/09/19 | 477 | 477 | 477 | 477 | 3,000 |
2000/09/18 | 476 | 477 | 476 | 477 | 4,000 |
2000/09/14 | 475 | 477 | 475 | 477 | 21,000 |
2000/09/13 | 477 | 478 | 477 | 478 | 3,000 |
2000/09/12 | 476 | 478 | 476 | 478 | 8,000 |
2000/09/11 | 474 | 478 | 474 | 478 | 4,000 |
2000/09/08 | 478 | 478 | 478 | 478 | 2,000 |
2000/09/07 | 478 | 478 | 478 | 478 | 5,000 |
2000/09/06 | 478 | 478 | 475 | 478 | 6,000 |
2000/09/05 | 478 | 478 | 478 | 478 | 5,000 |
2000/09/04 | 474 | 478 | 474 | 478 | 17,000 |
2000/09/01 | 475 | 479 | 475 | 479 | 32,000 |
2000/08/31 | 479 | 479 | 479 | 479 | 2,000 |
2000/08/30 | 476 | 479 | 476 | 479 | 19,000 |
2000/08/29 | 478 | 479 | 468 | 478 | 25,000 |
2000/08/28 | 479 | 479 | 479 | 479 | 5,000 |
2000/08/25 | 475 | 480 | 474 | 480 | 20,000 |
2000/08/24 | 475 | 480 | 475 | 480 | 17,000 |
2000/08/23 | 475 | 480 | 475 | 480 | 13,000 |
2000/08/22 | 470 | 475 | 470 | 475 | 14,000 |
2000/08/21 | 474 | 475 | 474 | 475 | 15,000 |
2000/08/18 | 470 | 475 | 470 | 475 | 10,000 |
2000/08/17 | 470 | 475 | 470 | 475 | 31,000 |
2000/08/16 | 470 | 474 | 470 | 474 | 17,000 |
2000/08/15 | 469 | 474 | 464 | 474 | 36,000 |
2000/08/14 | 474 | 474 | 474 | 474 | 5,000 |
2000/08/10 | 474 | 477 | 474 | 477 | 49,000 |
2000/08/09 | 474 | 475 | 474 | 475 | 4,000 |
2000/08/07 | 475 | 476 | 475 | 476 | 17,000 |
2000/08/03 | 478 | 478 | 478 | 478 | 1,000 |
2000/08/02 | 479 | 479 | 479 | 479 | 6,000 |
2000/08/01 | 479 | 480 | 479 | 480 | 7,000 |
2000/07/31 | 480 | 480 | 480 | 480 | 4,000 |
2000/07/28 | 480 | 480 | 480 | 480 | 2,000 |
2000/07/27 | 480 | 480 | 480 | 480 | 2,000 |
2000/07/26 | 480 | 480 | 480 | 480 | 3,000 |
2000/07/25 | 480 | 480 | 480 | 480 | 12,000 |
2000/07/24 | 480 | 482 | 480 | 482 | 7,000 |
2000/07/21 | 481 | 482 | 480 | 482 | 20,000 |
2000/07/19 | 482 | 482 | 482 | 482 | 11,000 |
2000/07/17 | 480 | 482 | 480 | 482 | 7,000 |
2000/07/14 | 482 | 482 | 482 | 482 | 1,000 |
2000/07/13 | 482 | 482 | 482 | 482 | 3,000 |
2000/07/12 | 483 | 483 | 483 | 483 | 4,000 |
2000/07/11 | 480 | 483 | 480 | 483 | 4,000 |
2000/07/10 | 483 | 483 | 483 | 483 | 2,000 |
2000/07/07 | 480 | 483 | 480 | 483 | 12,000 |
2000/07/06 | 483 | 483 | 483 | 483 | 5,000 |
2000/07/05 | 483 | 483 | 483 | 483 | 7,000 |
2000/07/04 | 483 | 483 | 483 | 483 | 7,000 |
2000/07/03 | 482 | 483 | 482 | 483 | 16,000 |
2000/06/30 | 483 | 483 | 483 | 483 | 1,000 |
2000/06/29 | 481 | 483 | 481 | 483 | 10,000 |
2000/06/28 | 483 | 483 | 483 | 483 | 2,000 |
2000/06/27 | 483 | 483 | 483 | 483 | 3,000 |
2000/06/26 | 483 | 483 | 483 | 483 | 2,000 |
2000/06/22 | 482 | 483 | 482 | 483 | 8,000 |
2000/06/21 | 484 | 484 | 484 | 484 | 39,000 |
2000/06/20 | 483 | 483 | 483 | 483 | 2,000 |
2000/06/19 | 483 | 483 | 483 | 483 | 2,000 |
2000/06/16 | 484 | 484 | 484 | 484 | 2,000 |
2000/06/15 | 483 | 484 | 483 | 484 | 3,000 |
2000/06/14 | 483 | 484 | 483 | 484 | 15,000 |
2000/06/13 | 484 | 484 | 484 | 484 | 2,000 |
2000/06/12 | 483 | 484 | 483 | 484 | 7,000 |
2000/06/07 | 484 | 484 | 484 | 484 | 7,000 |
2000/06/05 | 484 | 484 | 484 | 484 | 3,000 |
2000/06/02 | 484 | 485 | 484 | 485 | 12,000 |
2000/05/31 | 484 | 485 | 484 | 485 | 3,000 |
2000/05/30 | 484 | 484 | 484 | 484 | 5,000 |
2000/05/29 | 483 | 484 | 483 | 484 | 12,000 |
2000/05/26 | 480 | 485 | 480 | 485 | 7,000 |
2000/05/25 | 484 | 485 | 484 | 485 | 10,000 |
2000/05/23 | 484 | 485 | 484 | 485 | 3,000 |
2000/05/22 | 484 | 485 | 484 | 485 | 4,000 |
2000/05/19 | 485 | 485 | 485 | 485 | 10,000 |
2000/05/18 | 484 | 485 | 484 | 485 | 3,000 |
2000/05/17 | 480 | 485 | 480 | 485 | 5,000 |
2000/05/15 | 484 | 485 | 484 | 485 | 7,000 |
2000/05/12 | 480 | 485 | 480 | 485 | 5,000 |
2000/05/11 | 484 | 485 | 484 | 485 | 5,000 |
2000/05/10 | 485 | 485 | 485 | 485 | 2,000 |
2000/05/09 | 480 | 485 | 480 | 485 | 3,000 |
2000/05/08 | 480 | 485 | 480 | 485 | 61,000 |
2000/05/01 | 479 | 480 | 479 | 480 | 2,000 |
2000/04/28 | 479 | 480 | 479 | 480 | 2,000 |
2000/04/27 | 479 | 480 | 479 | 480 | 15,000 |
2000/04/26 | 479 | 480 | 479 | 480 | 20,000 |
2000/04/25 | 479 | 480 | 479 | 480 | 5,000 |
2000/04/24 | 479 | 480 | 479 | 480 | 10,000 |
2000/04/21 | 480 | 480 | 480 | 480 | 10,000 |
2000/04/20 | 479 | 480 | 479 | 480 | 3,000 |
2000/04/19 | 480 | 483 | 480 | 483 | 11,000 |
2000/04/18 | 480 | 480 | 480 | 480 | 2,000 |
2000/04/17 | 479 | 480 | 479 | 480 | 2,000 |
2000/04/14 | 480 | 480 | 480 | 480 | 2,000 |
2000/04/13 | 479 | 480 | 479 | 480 | 3,000 |
2000/04/12 | 450 | 480 | 450 | 480 | 5,000 |
2000/04/11 | 445 | 451 | 445 | 451 | 32,000 |
2000/04/10 | 445 | 450 | 445 | 450 | 8,000 |
2000/04/07 | 445 | 450 | 445 | 450 | 5,000 |
2000/04/05 | 450 | 450 | 450 | 450 | 2,000 |
2000/04/04 | 450 | 450 | 450 | 450 | 2,000 |
2000/04/03 | 450 | 450 | 450 | 450 | 3,000 |
2000/03/31 | 450 | 450 | 449 | 450 | 24,000 |
2000/03/30 | 450 | 450 | 450 | 450 | 19,000 |
2000/03/29 | 450 | 450 | 450 | 450 | 1,000 |
2000/03/28 | 450 | 450 | 450 | 450 | 3,000 |
2000/03/27 | 450 | 450 | 449 | 450 | 8,000 |
2000/03/24 | 450 | 450 | 450 | 450 | 6,000 |
2000/03/23 | 449 | 450 | 435 | 450 | 37,000 |
2000/03/22 | 450 | 450 | 450 | 450 | 5,000 |
2000/03/21 | 449 | 454 | 449 | 454 | 39,000 |
2000/03/17 | 450 | 455 | 450 | 455 | 23,000 |
2000/03/16 | 450 | 455 | 450 | 455 | 172,000 |
2000/03/15 | 455 | 455 | 455 | 455 | 12,000 |
2000/03/14 | 455 | 455 | 455 | 455 | 1,000 |
2000/03/13 | 455 | 455 | 455 | 455 | 2,000 |
2000/03/10 | 460 | 460 | 460 | 460 | 5,000 |
2000/03/09 | 458 | 465 | 458 | 465 | 7,000 |
2000/03/08 | 463 | 469 | 462 | 469 | 18,000 |
2000/03/07 | 445 | 469 | 445 | 469 | 25,000 |
2000/03/06 | 464 | 475 | 464 | 475 | 28,000 |
2000/03/03 | 467 | 469 | 464 | 469 | 10,000 |
2000/03/02 | 475 | 475 | 470 | 475 | 3,000 |
2000/03/01 | 475 | 475 | 475 | 475 | 1,000 |
2000/02/29 | 470 | 475 | 470 | 475 | 2,000 |
2000/02/28 | 477 | 478 | 477 | 478 | 5,000 |
2000/02/24 | 484 | 485 | 480 | 484 | 6,000 |
2000/02/23 | 486 | 486 | 486 | 486 | 3,000 |
2000/02/22 | 487 | 487 | 487 | 487 | 2,000 |
2000/02/21 | 487 | 487 | 487 | 487 | 3,000 |
2000/02/18 | 484 | 488 | 484 | 488 | 7,000 |
2000/02/17 | 484 | 488 | 484 | 488 | 22,000 |
2000/02/16 | 489 | 489 | 488 | 489 | 15,000 |
2000/02/15 | 489 | 490 | 489 | 489 | 23,000 |
2000/02/14 | 489 | 490 | 489 | 490 | 2,000 |
2000/02/10 | 490 | 490 | 490 | 490 | 1,000 |
2000/02/09 | 490 | 490 | 490 | 490 | 1,000 |
2000/02/08 | 490 | 490 | 489 | 490 | 8,000 |
2000/02/07 | 490 | 490 | 490 | 490 | 1,000 |
2000/02/03 | 491 | 491 | 491 | 491 | 1,000 |
2000/02/02 | 490 | 491 | 490 | 491 | 5,000 |
2000/02/01 | 490 | 491 | 490 | 491 | 2,000 |
2000/01/28 | 491 | 492 | 490 | 492 | 14,000 |
2000/01/27 | 491 | 492 | 491 | 492 | 2,000 |
2000/01/26 | 492 | 492 | 492 | 492 | 2,000 |
2000/01/25 | 493 | 493 | 493 | 493 | 1,000 |
2000/01/24 | 493 | 493 | 493 | 493 | 1,000 |
2000/01/21 | 489 | 493 | 489 | 493 | 21,000 |
2000/01/20 | 493 | 493 | 493 | 493 | 2,000 |
2000/01/19 | 490 | 494 | 490 | 494 | 11,000 |
2000/01/18 | 494 | 494 | 494 | 494 | 1,000 |
2000/01/17 | 494 | 494 | 494 | 494 | 3,000 |
2000/01/14 | 494 | 494 | 494 | 494 | 1,000 |
2000/01/13 | 494 | 494 | 494 | 494 | 2,000 |
2000/01/11 | 494 | 494 | 490 | 494 | 7,000 |
2000/01/06 | 495 | 495 | 495 | 495 | 10,000 |
2000/01/04 | 495 | 495 | 495 | 495 | 1,000 |