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 |
---|---|---|---|---|---|
2003/12/29 | 455 | 458 | 453 | 458 | 11,000 |
2003/12/25 | 458 | 458 | 458 | 458 | 10,000 |
2003/12/24 | 455 | 458 | 455 | 458 | 10,000 |
2003/12/22 | 455 | 458 | 450 | 458 | 21,000 |
2003/12/19 | 459 | 459 | 455 | 455 | 33,000 |
2003/12/18 | 459 | 459 | 459 | 459 | 4,000 |
2003/12/17 | 459 | 459 | 459 | 459 | 2,000 |
2003/12/15 | 458 | 459 | 455 | 459 | 4,000 |
2003/12/12 | 459 | 459 | 459 | 459 | 3,000 |
2003/12/11 | 459 | 459 | 457 | 459 | 9,000 |
2003/12/10 | 460 | 460 | 459 | 459 | 7,000 |
2003/12/04 | 459 | 460 | 458 | 460 | 20,000 |
2003/12/02 | 455 | 460 | 455 | 460 | 3,000 |
2003/12/01 | 460 | 460 | 460 | 460 | 1,000 |
2003/11/28 | 460 | 460 | 460 | 460 | 4,000 |
2003/11/27 | 460 | 460 | 460 | 460 | 3,000 |
2003/11/25 | 460 | 460 | 460 | 460 | 10,000 |
2003/11/21 | 455 | 460 | 455 | 460 | 17,000 |
2003/11/20 | 460 | 460 | 455 | 455 | 4,000 |
2003/11/19 | 464 | 465 | 464 | 465 | 10,000 |
2003/11/14 | 460 | 464 | 460 | 464 | 6,000 |
2003/11/13 | 465 | 465 | 465 | 465 | 5,000 |
2003/11/11 | 460 | 465 | 460 | 465 | 8,000 |
2003/11/07 | 460 | 464 | 460 | 464 | 3,000 |
2003/11/06 | 463 | 463 | 463 | 463 | 2,000 |
2003/11/04 | 460 | 464 | 460 | 464 | 6,000 |
2003/10/31 | 460 | 460 | 460 | 460 | 1,000 |
2003/10/30 | 460 | 460 | 460 | 460 | 1,000 |
2003/10/29 | 460 | 460 | 460 | 460 | 2,000 |
2003/10/28 | 464 | 465 | 464 | 464 | 15,000 |
2003/10/27 | 460 | 460 | 460 | 460 | 2,000 |
2003/10/23 | 460 | 465 | 460 | 465 | 3,000 |
2003/10/22 | 465 | 465 | 465 | 465 | 1,000 |
2003/10/21 | 465 | 465 | 465 | 465 | 9,000 |
2003/10/17 | 463 | 465 | 463 | 465 | 6,000 |
2003/10/16 | 463 | 463 | 463 | 463 | 29,000 |
2003/10/14 | 463 | 463 | 463 | 463 | 3,000 |
2003/10/10 | 464 | 464 | 464 | 464 | 6,000 |
2003/10/08 | 460 | 464 | 460 | 463 | 15,000 |
2003/10/03 | 460 | 463 | 460 | 463 | 13,000 |
2003/10/02 | 464 | 464 | 464 | 464 | 10,000 |
2003/10/01 | 464 | 464 | 464 | 464 | 2,000 |
2003/09/30 | 464 | 465 | 464 | 465 | 8,000 |
2003/09/29 | 460 | 463 | 460 | 463 | 7,000 |
2003/09/25 | 460 | 465 | 460 | 464 | 23,000 |
2003/09/19 | 463 | 464 | 463 | 464 | 6,000 |
2003/09/18 | 464 | 465 | 464 | 465 | 5,000 |
2003/09/17 | 465 | 465 | 465 | 465 | 5,000 |
2003/09/10 | 460 | 465 | 455 | 465 | 14,000 |
2003/09/09 | 458 | 464 | 458 | 460 | 14,000 |
2003/09/08 | 460 | 464 | 460 | 464 | 6,000 |
2003/09/05 | 464 | 465 | 464 | 465 | 2,000 |
2003/09/04 | 465 | 465 | 460 | 460 | 3,000 |
2003/09/02 | 465 | 465 | 465 | 465 | 5,000 |
2003/09/01 | 460 | 463 | 460 | 463 | 15,000 |
2003/08/29 | 463 | 464 | 460 | 463 | 25,000 |
2003/08/26 | 460 | 465 | 460 | 465 | 3,000 |
2003/08/25 | 465 | 465 | 465 | 465 | 3,000 |
2003/08/21 | 463 | 465 | 460 | 465 | 16,000 |
2003/08/18 | 464 | 464 | 464 | 464 | 2,000 |
2003/08/15 | 460 | 464 | 460 | 464 | 7,000 |
2003/08/14 | 463 | 464 | 463 | 464 | 4,000 |
2003/08/12 | 464 | 464 | 464 | 464 | 6,000 |
2003/08/11 | 460 | 464 | 460 | 464 | 3,000 |
2003/08/07 | 465 | 465 | 465 | 465 | 2,000 |
2003/08/06 | 465 | 465 | 465 | 465 | 1,000 |
2003/08/05 | 465 | 465 | 465 | 465 | 1,000 |
2003/08/04 | 465 | 465 | 465 | 465 | 2,000 |
2003/08/01 | 465 | 465 | 465 | 465 | 1,000 |
2003/07/31 | 465 | 465 | 460 | 465 | 6,000 |
2003/07/29 | 460 | 465 | 460 | 465 | 11,000 |
2003/07/28 | 460 | 464 | 460 | 464 | 3,000 |
2003/07/25 | 464 | 465 | 460 | 464 | 7,000 |
2003/07/24 | 455 | 465 | 455 | 465 | 5,000 |
2003/07/22 | 460 | 465 | 460 | 465 | 3,000 |
2003/07/18 | 463 | 463 | 463 | 463 | 13,000 |
2003/07/17 | 464 | 465 | 464 | 465 | 2,000 |
2003/07/16 | 460 | 464 | 455 | 464 | 14,000 |
2003/07/15 | 460 | 465 | 460 | 465 | 6,000 |
2003/07/11 | 464 | 464 | 464 | 464 | 4,000 |
2003/07/10 | 464 | 464 | 464 | 464 | 1,000 |
2003/07/09 | 450 | 465 | 450 | 465 | 20,000 |
2003/07/08 | 465 | 465 | 455 | 455 | 8,000 |
2003/07/07 | 464 | 465 | 464 | 465 | 5,000 |
2003/07/04 | 456 | 465 | 456 | 465 | 2,000 |
2003/07/01 | 460 | 465 | 455 | 465 | 14,000 |
2003/06/30 | 460 | 465 | 460 | 465 | 14,000 |
2003/06/27 | 465 | 465 | 465 | 465 | 3,000 |
2003/06/25 | 460 | 465 | 460 | 465 | 19,000 |
2003/06/24 | 465 | 465 | 465 | 465 | 1,000 |
2003/06/23 | 463 | 465 | 463 | 465 | 5,000 |
2003/06/20 | 463 | 463 | 463 | 463 | 22,000 |
2003/06/19 | 460 | 463 | 460 | 463 | 20,000 |
2003/06/13 | 461 | 461 | 460 | 461 | 9,000 |
2003/06/12 | 460 | 460 | 460 | 460 | 7,000 |
2003/06/11 | 460 | 460 | 460 | 460 | 1,000 |
2003/06/10 | 460 | 460 | 460 | 460 | 2,000 |
2003/06/09 | 461 | 461 | 456 | 461 | 18,000 |
2003/06/06 | 461 | 461 | 461 | 461 | 4,000 |
2003/06/05 | 461 | 461 | 461 | 461 | 1,000 |
2003/06/04 | 460 | 461 | 460 | 461 | 18,000 |
2003/06/03 | 461 | 461 | 461 | 461 | 6,000 |
2003/06/02 | 461 | 461 | 461 | 461 | 3,000 |
2003/05/30 | 460 | 461 | 460 | 461 | 6,000 |
2003/05/29 | 460 | 461 | 460 | 461 | 4,000 |
2003/05/28 | 460 | 460 | 460 | 460 | 11,000 |
2003/05/27 | 461 | 461 | 461 | 461 | 3,000 |
2003/05/23 | 460 | 460 | 460 | 460 | 4,000 |
2003/05/22 | 460 | 461 | 460 | 461 | 4,000 |
2003/05/21 | 459 | 461 | 455 | 461 | 18,000 |
2003/05/20 | 460 | 460 | 460 | 460 | 4,000 |
2003/05/19 | 460 | 460 | 460 | 460 | 4,000 |
2003/05/15 | 460 | 460 | 460 | 460 | 1,000 |
2003/05/14 | 458 | 460 | 458 | 460 | 4,000 |
2003/05/07 | 460 | 460 | 460 | 460 | 5,000 |
2003/05/06 | 458 | 458 | 458 | 458 | 2,000 |
2003/05/01 | 455 | 459 | 455 | 459 | 5,000 |
2003/04/30 | 458 | 459 | 458 | 459 | 22,000 |
2003/04/25 | 458 | 459 | 458 | 459 | 19,000 |
2003/04/23 | 460 | 460 | 460 | 460 | 3,000 |
2003/04/21 | 457 | 460 | 457 | 460 | 14,000 |
2003/04/18 | 450 | 459 | 450 | 458 | 14,000 |
2003/04/15 | 459 | 460 | 459 | 460 | 5,000 |
2003/04/14 | 459 | 460 | 459 | 460 | 4,000 |
2003/04/08 | 458 | 460 | 458 | 460 | 7,000 |
2003/04/04 | 458 | 460 | 458 | 460 | 3,000 |
2003/04/03 | 460 | 460 | 460 | 460 | 2,000 |
2003/04/02 | 459 | 459 | 459 | 459 | 10,000 |
2003/04/01 | 459 | 460 | 459 | 460 | 10,000 |
2003/03/31 | 455 | 460 | 455 | 460 | 5,000 |
2003/03/28 | 460 | 460 | 460 | 460 | 1,000 |
2003/03/26 | 460 | 460 | 460 | 460 | 2,000 |
2003/03/25 | 459 | 459 | 459 | 459 | 10,000 |
2003/03/24 | 460 | 460 | 460 | 460 | 1,000 |
2003/03/20 | 458 | 460 | 458 | 458 | 9,000 |
2003/03/19 | 457 | 458 | 457 | 458 | 29,000 |
2003/03/17 | 458 | 458 | 458 | 458 | 4,000 |
2003/03/14 | 458 | 458 | 452 | 458 | 7,000 |
2003/03/12 | 458 | 458 | 452 | 452 | 3,000 |
2003/03/11 | 458 | 458 | 457 | 458 | 12,000 |
2003/03/10 | 457 | 458 | 457 | 458 | 6,000 |
2003/03/07 | 458 | 458 | 457 | 458 | 8,000 |
2003/03/05 | 458 | 458 | 458 | 458 | 1,000 |
2003/03/04 | 458 | 458 | 458 | 458 | 2,000 |
2003/03/03 | 458 | 458 | 458 | 458 | 2,000 |
2003/02/28 | 458 | 458 | 458 | 458 | 2,000 |
2003/02/26 | 458 | 458 | 458 | 458 | 3,000 |
2003/02/25 | 458 | 458 | 458 | 458 | 2,000 |
2003/02/21 | 458 | 458 | 458 | 458 | 8,000 |
2003/02/20 | 459 | 459 | 459 | 459 | 1,000 |
2003/02/19 | 458 | 458 | 458 | 458 | 1,000 |
2003/02/18 | 458 | 458 | 458 | 458 | 1,000 |
2003/02/14 | 459 | 459 | 454 | 459 | 12,000 |
2003/02/13 | 459 | 459 | 459 | 459 | 4,000 |
2003/02/12 | 458 | 459 | 458 | 459 | 4,000 |
2003/02/07 | 459 | 459 | 459 | 459 | 5,000 |
2003/02/05 | 459 | 459 | 459 | 459 | 1,000 |
2003/02/04 | 450 | 460 | 450 | 460 | 6,000 |
2003/02/03 | 460 | 460 | 460 | 460 | 4,000 |
2003/01/31 | 459 | 460 | 459 | 460 | 35,000 |
2003/01/30 | 459 | 460 | 459 | 460 | 3,000 |
2003/01/29 | 460 | 460 | 460 | 460 | 1,000 |
2003/01/28 | 459 | 460 | 459 | 460 | 8,000 |
2003/01/27 | 459 | 459 | 459 | 459 | 2,000 |
2003/01/24 | 459 | 459 | 459 | 459 | 4,000 |
2003/01/22 | 459 | 460 | 459 | 460 | 6,000 |
2003/01/21 | 459 | 460 | 459 | 460 | 11,000 |
2003/01/20 | 459 | 460 | 459 | 459 | 4,000 |
2003/01/16 | 459 | 459 | 459 | 459 | 5,000 |
2003/01/15 | 455 | 459 | 455 | 459 | 7,000 |
2003/01/14 | 455 | 455 | 455 | 455 | 8,000 |
2003/01/10 | 459 | 459 | 459 | 459 | 2,000 |
2003/01/09 | 459 | 459 | 459 | 459 | 1,000 |
2003/01/07 | 459 | 459 | 459 | 459 | 4,000 |