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 |
|---|---|---|---|---|---|
| 2008/12/30 | 365 | 369 | 365 | 369 | 2,000 |
| 2008/12/24 | 354 | 374 | 354 | 374 | 5,000 |
| 2008/12/22 | 345 | 374 | 340 | 374 | 14,000 |
| 2008/12/19 | 374 | 375 | 350 | 360 | 45,000 |
| 2008/12/18 | 350 | 353 | 350 | 353 | 10,000 |
| 2008/12/17 | 350 | 355 | 350 | 355 | 11,000 |
| 2008/12/16 | 350 | 355 | 350 | 355 | 2,000 |
| 2008/12/12 | 348 | 360 | 348 | 360 | 16,000 |
| 2008/12/11 | 348 | 348 | 348 | 348 | 1,000 |
| 2008/12/10 | 340 | 345 | 340 | 345 | 5,000 |
| 2008/12/09 | 345 | 345 | 345 | 345 | 2,000 |
| 2008/12/08 | 345 | 345 | 345 | 345 | 2,000 |
| 2008/12/05 | 336 | 340 | 330 | 340 | 12,000 |
| 2008/12/04 | 345 | 348 | 337 | 337 | 11,000 |
| 2008/12/03 | 350 | 350 | 343 | 350 | 15,000 |
| 2008/12/02 | 350 | 369 | 350 | 355 | 5,000 |
| 2008/12/01 | 340 | 350 | 340 | 350 | 7,000 |
| 2008/11/28 | 335 | 355 | 335 | 355 | 29,000 |
| 2008/11/26 | 330 | 335 | 330 | 335 | 7,000 |
| 2008/11/25 | 335 | 335 | 334 | 335 | 4,000 |
| 2008/11/21 | 340 | 340 | 330 | 340 | 21,000 |
| 2008/11/19 | 348 | 350 | 340 | 345 | 24,000 |
| 2008/11/18 | 340 | 350 | 340 | 350 | 10,000 |
| 2008/11/17 | 338 | 350 | 338 | 350 | 11,000 |
| 2008/11/14 | 351 | 352 | 350 | 350 | 14,000 |
| 2008/11/13 | 364 | 369 | 359 | 369 | 9,000 |
| 2008/11/11 | 362 | 370 | 362 | 370 | 14,000 |
| 2008/11/10 | 370 | 370 | 370 | 370 | 6,000 |
| 2008/11/07 | 360 | 370 | 360 | 370 | 13,000 |
| 2008/11/06 | 370 | 370 | 355 | 370 | 14,000 |
| 2008/11/05 | 370 | 370 | 370 | 370 | 6,000 |
| 2008/10/31 | 375 | 378 | 370 | 378 | 8,000 |
| 2008/10/30 | 370 | 378 | 370 | 378 | 10,000 |
| 2008/10/29 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/10/28 | 370 | 370 | 360 | 370 | 6,000 |
| 2008/10/27 | 370 | 370 | 370 | 370 | 7,000 |
| 2008/10/24 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/10/22 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/10/21 | 380 | 380 | 370 | 370 | 7,000 |
| 2008/10/20 | 367 | 367 | 367 | 367 | 10,000 |
| 2008/10/15 | 324 | 368 | 324 | 368 | 13,000 |
| 2008/10/14 | 359 | 374 | 359 | 374 | 5,000 |
| 2008/10/09 | 379 | 379 | 364 | 374 | 8,000 |
| 2008/10/08 | 375 | 380 | 375 | 380 | 5,000 |
| 2008/10/07 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/10/03 | 380 | 381 | 380 | 380 | 4,000 |
| 2008/09/30 | 380 | 380 | 380 | 380 | 2,000 |
| 2008/09/29 | 385 | 385 | 385 | 385 | 3,000 |
| 2008/09/26 | 390 | 390 | 390 | 390 | 2,000 |
| 2008/09/25 | 390 | 390 | 390 | 390 | 6,000 |
| 2008/09/24 | 390 | 390 | 383 | 383 | 6,000 |
| 2008/09/22 | 390 | 390 | 385 | 390 | 21,000 |
| 2008/09/19 | 390 | 395 | 390 | 395 | 6,000 |
| 2008/09/17 | 389 | 390 | 389 | 390 | 5,000 |
| 2008/09/16 | 390 | 390 | 390 | 390 | 5,000 |
| 2008/09/12 | 385 | 390 | 385 | 390 | 8,000 |
| 2008/09/11 | 390 | 390 | 390 | 390 | 5,000 |
| 2008/09/10 | 385 | 390 | 384 | 390 | 12,000 |
| 2008/09/09 | 390 | 390 | 390 | 390 | 8,000 |
| 2008/09/08 | 384 | 390 | 380 | 390 | 19,000 |
| 2008/09/05 | 390 | 390 | 390 | 390 | 5,000 |
| 2008/09/04 | 385 | 390 | 385 | 390 | 7,000 |
| 2008/09/03 | 394 | 394 | 387 | 390 | 12,000 |
| 2008/09/02 | 390 | 390 | 390 | 390 | 5,000 |
| 2008/09/01 | 386 | 395 | 386 | 395 | 14,000 |
| 2008/08/29 | 393 | 396 | 389 | 396 | 8,000 |
| 2008/08/28 | 395 | 398 | 388 | 398 | 16,000 |
| 2008/08/27 | 397 | 399 | 393 | 399 | 13,000 |
| 2008/08/26 | 397 | 400 | 396 | 400 | 8,000 |
| 2008/08/25 | 399 | 399 | 397 | 399 | 4,000 |
| 2008/08/22 | 396 | 400 | 396 | 396 | 4,000 |
| 2008/08/21 | 400 | 400 | 396 | 400 | 12,000 |
| 2008/08/20 | 399 | 400 | 395 | 400 | 9,000 |
| 2008/08/19 | 395 | 399 | 395 | 399 | 7,000 |
| 2008/08/18 | 399 | 399 | 399 | 399 | 2,000 |
| 2008/08/13 | 395 | 400 | 395 | 400 | 12,000 |
| 2008/08/12 | 400 | 400 | 400 | 400 | 5,000 |
| 2008/08/11 | 390 | 400 | 390 | 400 | 27,000 |
| 2008/08/08 | 400 | 405 | 400 | 405 | 2,000 |
| 2008/08/07 | 408 | 410 | 408 | 410 | 11,000 |
| 2008/08/06 | 405 | 410 | 405 | 410 | 3,000 |
| 2008/08/01 | 399 | 410 | 399 | 410 | 21,000 |
| 2008/07/31 | 405 | 410 | 400 | 400 | 13,000 |
| 2008/07/30 | 414 | 415 | 414 | 415 | 2,000 |
| 2008/07/29 | 416 | 417 | 416 | 417 | 2,000 |
| 2008/07/28 | 407 | 417 | 407 | 417 | 6,000 |
| 2008/07/23 | 409 | 417 | 409 | 417 | 6,000 |
| 2008/07/22 | 409 | 418 | 408 | 418 | 8,000 |
| 2008/07/18 | 420 | 420 | 410 | 419 | 23,000 |
| 2008/07/17 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/07/14 | 410 | 420 | 410 | 420 | 15,000 |
| 2008/07/10 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/07/09 | 417 | 421 | 417 | 421 | 5,000 |
| 2008/07/08 | 420 | 422 | 420 | 422 | 7,000 |
| 2008/07/07 | 422 | 424 | 422 | 424 | 7,000 |
| 2008/07/04 | 421 | 424 | 421 | 424 | 14,000 |
| 2008/07/03 | 420 | 425 | 420 | 425 | 21,000 |
| 2008/06/27 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/06/26 | 423 | 425 | 423 | 425 | 5,000 |
| 2008/06/25 | 424 | 424 | 424 | 424 | 1,000 |
| 2008/06/24 | 420 | 424 | 420 | 424 | 13,000 |
| 2008/06/23 | 427 | 427 | 427 | 427 | 2,000 |
| 2008/06/20 | 430 | 430 | 422 | 429 | 22,000 |
| 2008/06/19 | 426 | 426 | 426 | 426 | 1,000 |
| 2008/06/18 | 426 | 426 | 422 | 426 | 7,000 |
| 2008/06/17 | 426 | 426 | 422 | 426 | 9,000 |
| 2008/06/16 | 424 | 426 | 424 | 426 | 6,000 |
| 2008/06/13 | 422 | 424 | 422 | 424 | 6,000 |
| 2008/06/12 | 421 | 425 | 420 | 424 | 13,000 |
| 2008/06/11 | 426 | 426 | 421 | 425 | 6,000 |
| 2008/06/10 | 423 | 423 | 423 | 423 | 3,000 |
| 2008/06/09 | 425 | 426 | 420 | 424 | 20,000 |
| 2008/06/06 | 426 | 426 | 426 | 426 | 4,000 |
| 2008/06/05 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/06/04 | 426 | 426 | 422 | 422 | 6,000 |
| 2008/06/03 | 427 | 427 | 426 | 426 | 6,000 |
| 2008/06/02 | 425 | 428 | 424 | 427 | 5,000 |
| 2008/05/30 | 427 | 430 | 425 | 428 | 16,000 |
| 2008/05/29 | 426 | 427 | 426 | 426 | 9,000 |
| 2008/05/28 | 427 | 427 | 427 | 427 | 3,000 |
| 2008/05/27 | 427 | 427 | 420 | 426 | 17,000 |
| 2008/05/23 | 425 | 425 | 425 | 425 | 26,000 |
| 2008/05/22 | 434 | 434 | 426 | 429 | 22,000 |
| 2008/05/21 | 434 | 434 | 434 | 434 | 4,000 |
| 2008/05/20 | 434 | 434 | 434 | 434 | 1,000 |
| 2008/05/16 | 431 | 434 | 431 | 434 | 2,000 |
| 2008/05/15 | 433 | 434 | 433 | 434 | 5,000 |
| 2008/05/14 | 426 | 432 | 426 | 432 | 7,000 |
| 2008/05/13 | 425 | 430 | 425 | 430 | 11,000 |
| 2008/05/09 | 426 | 426 | 426 | 426 | 1,000 |
| 2008/05/08 | 425 | 429 | 425 | 429 | 2,000 |
| 2008/05/07 | 425 | 433 | 425 | 432 | 22,000 |
| 2008/05/02 | 424 | 430 | 424 | 430 | 25,000 |
| 2008/04/30 | 424 | 430 | 424 | 430 | 7,000 |
| 2008/04/28 | 423 | 430 | 423 | 430 | 14,000 |
| 2008/04/25 | 422 | 430 | 422 | 430 | 19,000 |
| 2008/04/23 | 429 | 430 | 429 | 430 | 2,000 |
| 2008/04/22 | 425 | 430 | 425 | 430 | 6,000 |
| 2008/04/21 | 430 | 430 | 430 | 430 | 6,000 |
| 2008/04/18 | 430 | 430 | 430 | 430 | 5,000 |
| 2008/04/16 | 421 | 430 | 421 | 430 | 14,000 |
| 2008/04/10 | 430 | 430 | 425 | 430 | 4,000 |
| 2008/04/09 | 430 | 430 | 430 | 430 | 7,000 |
| 2008/04/07 | 429 | 430 | 429 | 430 | 6,000 |
| 2008/04/01 | 421 | 430 | 421 | 430 | 13,000 |
| 2008/03/28 | 429 | 430 | 429 | 430 | 5,000 |
| 2008/03/27 | 422 | 429 | 422 | 429 | 5,000 |
| 2008/03/25 | 425 | 433 | 425 | 433 | 16,000 |
| 2008/03/24 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/03/21 | 433 | 434 | 430 | 430 | 12,000 |
| 2008/03/18 | 434 | 434 | 434 | 434 | 2,000 |
| 2008/03/17 | 430 | 434 | 430 | 434 | 7,000 |
| 2008/03/13 | 435 | 435 | 431 | 435 | 5,000 |
| 2008/03/12 | 431 | 435 | 431 | 435 | 9,000 |
| 2008/03/06 | 435 | 435 | 435 | 435 | 5,000 |
| 2008/03/05 | 435 | 435 | 435 | 435 | 19,000 |
| 2008/02/29 | 431 | 435 | 431 | 435 | 7,000 |
| 2008/02/28 | 435 | 435 | 435 | 435 | 2,000 |
| 2008/02/27 | 435 | 435 | 435 | 435 | 1,000 |
| 2008/02/26 | 434 | 435 | 434 | 435 | 6,000 |
| 2008/02/21 | 438 | 439 | 438 | 439 | 5,000 |
| 2008/02/20 | 430 | 434 | 430 | 434 | 2,000 |
| 2008/02/19 | 430 | 434 | 430 | 434 | 6,000 |
| 2008/02/18 | 434 | 434 | 434 | 434 | 2,000 |
| 2008/02/15 | 430 | 430 | 425 | 430 | 6,000 |
| 2008/02/14 | 436 | 436 | 430 | 430 | 12,000 |
| 2008/02/13 | 435 | 439 | 431 | 432 | 15,000 |
| 2008/02/12 | 435 | 440 | 435 | 440 | 5,000 |
| 2008/02/08 | 435 | 440 | 435 | 440 | 7,000 |
| 2008/02/07 | 431 | 435 | 431 | 435 | 10,000 |
| 2008/02/06 | 430 | 435 | 430 | 435 | 4,000 |
| 2008/01/31 | 435 | 435 | 435 | 435 | 2,000 |
| 2008/01/30 | 430 | 435 | 430 | 435 | 10,000 |
| 2008/01/29 | 435 | 435 | 435 | 435 | 8,000 |
| 2008/01/28 | 435 | 439 | 430 | 430 | 16,000 |
| 2008/01/25 | 435 | 440 | 435 | 440 | 3,000 |
| 2008/01/24 | 435 | 435 | 435 | 435 | 1,000 |
| 2008/01/23 | 440 | 440 | 440 | 440 | 5,000 |
| 2008/01/22 | 440 | 440 | 435 | 435 | 3,000 |
| 2008/01/21 | 439 | 440 | 430 | 439 | 15,000 |
| 2008/01/17 | 435 | 440 | 430 | 430 | 17,000 |
| 2008/01/16 | 440 | 440 | 440 | 440 | 12,000 |
| 2008/01/11 | 440 | 440 | 440 | 440 | 16,000 |
| 2008/01/10 | 432 | 440 | 432 | 440 | 9,000 |
| 2008/01/09 | 432 | 440 | 432 | 440 | 4,000 |
| 2008/01/08 | 440 | 440 | 440 | 440 | 5,000 |
| 2008/01/07 | 440 | 440 | 440 | 440 | 5,000 |