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 |
|---|---|---|---|---|---|
| 2013/12/30 | 192 | 192 | 192 | 192 | 1,000 |
| 2013/12/27 | 189 | 189 | 189 | 189 | 2,000 |
| 2013/12/26 | 188 | 192 | 188 | 192 | 2,000 |
| 2013/12/25 | 192 | 192 | 187 | 191 | 11,000 |
| 2013/12/24 | 188 | 189 | 187 | 188 | 13,000 |
| 2013/12/20 | 194 | 195 | 189 | 191 | 59,000 |
| 2013/12/19 | 190 | 193 | 190 | 191 | 8,000 |
| 2013/12/18 | 186 | 193 | 186 | 193 | 6,000 |
| 2013/12/17 | 190 | 190 | 190 | 190 | 5,000 |
| 2013/12/16 | 191 | 191 | 191 | 191 | 2,000 |
| 2013/12/13 | 190 | 190 | 190 | 190 | 4,000 |
| 2013/12/11 | 194 | 194 | 194 | 194 | 4,000 |
| 2013/12/10 | 190 | 195 | 190 | 195 | 13,000 |
| 2013/12/09 | 195 | 195 | 195 | 195 | 1,000 |
| 2013/12/03 | 193 | 195 | 191 | 195 | 3,000 |
| 2013/12/02 | 195 | 195 | 189 | 193 | 17,000 |
| 2013/11/29 | 198 | 198 | 186 | 193 | 30,000 |
| 2013/11/28 | 196 | 196 | 196 | 196 | 1,000 |
| 2013/11/25 | 198 | 198 | 198 | 198 | 4,000 |
| 2013/11/21 | 199 | 199 | 199 | 199 | 11,000 |
| 2013/11/20 | 197 | 197 | 197 | 197 | 1,000 |
| 2013/11/18 | 194 | 194 | 194 | 194 | 3,000 |
| 2013/11/15 | 195 | 196 | 195 | 195 | 6,000 |
| 2013/11/11 | 196 | 196 | 196 | 196 | 2,000 |
| 2013/11/07 | 194 | 198 | 193 | 198 | 12,000 |
| 2013/11/06 | 195 | 195 | 195 | 195 | 2,000 |
| 2013/11/05 | 195 | 195 | 195 | 195 | 2,000 |
| 2013/10/31 | 198 | 200 | 198 | 200 | 5,000 |
| 2013/10/29 | 190 | 195 | 190 | 195 | 6,000 |
| 2013/10/28 | 196 | 196 | 195 | 195 | 8,000 |
| 2013/10/25 | 199 | 202 | 195 | 202 | 13,000 |
| 2013/10/23 | 196 | 196 | 196 | 196 | 5,000 |
| 2013/10/22 | 196 | 196 | 196 | 196 | 1,000 |
| 2013/10/21 | 201 | 201 | 195 | 200 | 20,000 |
| 2013/10/18 | 202 | 202 | 201 | 201 | 2,000 |
| 2013/10/17 | 202 | 202 | 202 | 202 | 2,000 |
| 2013/10/16 | 202 | 202 | 202 | 202 | 1,000 |
| 2013/10/11 | 200 | 200 | 200 | 200 | 1,000 |
| 2013/10/10 | 197 | 197 | 197 | 197 | 5,000 |
| 2013/10/09 | 200 | 200 | 200 | 200 | 1,000 |
| 2013/10/02 | 198 | 198 | 197 | 197 | 7,000 |
| 2013/10/01 | 204 | 204 | 197 | 197 | 14,000 |
| 2013/09/30 | 202 | 202 | 198 | 202 | 8,000 |
| 2013/09/27 | 197 | 197 | 197 | 197 | 2,000 |
| 2013/09/26 | 196 | 202 | 193 | 202 | 8,000 |
| 2013/09/25 | 205 | 206 | 205 | 206 | 4,000 |
| 2013/09/24 | 204 | 204 | 204 | 204 | 1,000 |
| 2013/09/20 | 204 | 204 | 204 | 204 | 10,000 |
| 2013/09/19 | 201 | 205 | 201 | 203 | 7,000 |
| 2013/09/18 | 200 | 204 | 200 | 204 | 6,000 |
| 2013/09/17 | 199 | 199 | 199 | 199 | 1,000 |
| 2013/09/12 | 196 | 196 | 196 | 196 | 1,000 |
| 2013/09/11 | 197 | 197 | 195 | 195 | 6,000 |
| 2013/09/10 | 193 | 195 | 193 | 195 | 6,000 |
| 2013/09/09 | 190 | 190 | 190 | 190 | 7,000 |
| 2013/09/06 | 193 | 193 | 191 | 191 | 2,000 |
| 2013/09/05 | 192 | 192 | 192 | 192 | 3,000 |
| 2013/09/04 | 190 | 190 | 190 | 190 | 4,000 |
| 2013/09/03 | 193 | 195 | 193 | 195 | 3,000 |
| 2013/08/30 | 190 | 193 | 190 | 190 | 11,000 |
| 2013/08/29 | 194 | 194 | 194 | 194 | 1,000 |
| 2013/08/27 | 192 | 194 | 189 | 194 | 12,000 |
| 2013/08/26 | 195 | 200 | 195 | 200 | 8,000 |
| 2013/08/23 | 205 | 205 | 200 | 200 | 5,000 |
| 2013/08/21 | 200 | 205 | 200 | 205 | 10,000 |
| 2013/08/19 | 198 | 198 | 198 | 198 | 1,000 |
| 2013/08/12 | 192 | 200 | 192 | 200 | 2,000 |
| 2013/08/07 | 196 | 200 | 196 | 200 | 3,000 |
| 2013/08/06 | 195 | 200 | 195 | 200 | 3,000 |
| 2013/08/05 | 197 | 197 | 197 | 197 | 1,000 |
| 2013/08/02 | 200 | 200 | 200 | 200 | 3,000 |
| 2013/08/01 | 201 | 201 | 200 | 200 | 2,000 |
| 2013/07/29 | 203 | 205 | 203 | 205 | 4,000 |
| 2013/07/25 | 209 | 210 | 209 | 210 | 6,000 |
| 2013/07/19 | 208 | 225 | 203 | 203 | 21,000 |
| 2013/07/18 | 201 | 201 | 201 | 201 | 1,000 |
| 2013/07/12 | 198 | 204 | 197 | 201 | 7,000 |
| 2013/07/10 | 201 | 201 | 201 | 201 | 1,000 |
| 2013/07/08 | 201 | 205 | 201 | 205 | 6,000 |
| 2013/07/03 | 205 | 205 | 205 | 205 | 10,000 |
| 2013/07/01 | 200 | 204 | 193 | 204 | 6,000 |
| 2013/06/26 | 200 | 205 | 200 | 205 | 27,000 |
| 2013/06/25 | 204 | 205 | 204 | 205 | 4,000 |
| 2013/06/24 | 200 | 204 | 200 | 204 | 16,000 |
| 2013/06/21 | 203 | 204 | 203 | 204 | 28,000 |
| 2013/06/20 | 202 | 202 | 202 | 202 | 1,000 |
| 2013/06/19 | 192 | 200 | 192 | 200 | 12,000 |
| 2013/06/18 | 200 | 200 | 200 | 200 | 5,000 |
| 2013/06/17 | 200 | 204 | 200 | 204 | 2,000 |
| 2013/06/12 | 200 | 205 | 200 | 205 | 4,000 |
| 2013/06/07 | 201 | 205 | 201 | 205 | 2,000 |
| 2013/06/06 | 202 | 202 | 202 | 202 | 2,000 |
| 2013/06/05 | 202 | 202 | 202 | 202 | 1,000 |
| 2013/05/31 | 203 | 205 | 203 | 205 | 25,000 |
| 2013/05/29 | 202 | 203 | 202 | 203 | 4,000 |
| 2013/05/27 | 202 | 202 | 202 | 202 | 1,000 |
| 2013/05/24 | 206 | 206 | 202 | 205 | 39,000 |
| 2013/05/23 | 203 | 208 | 203 | 208 | 6,000 |
| 2013/05/21 | 207 | 207 | 203 | 203 | 17,000 |
| 2013/05/20 | 203 | 203 | 203 | 203 | 4,000 |
| 2013/05/15 | 203 | 203 | 203 | 203 | 1,000 |
| 2013/05/14 | 204 | 204 | 204 | 204 | 1,000 |
| 2013/05/13 | 204 | 209 | 203 | 209 | 10,000 |
| 2013/05/08 | 208 | 209 | 208 | 209 | 4,000 |
| 2013/05/07 | 206 | 206 | 206 | 206 | 1,000 |
| 2013/05/02 | 202 | 202 | 202 | 202 | 2,000 |
| 2013/05/01 | 202 | 208 | 201 | 208 | 5,000 |
| 2013/04/30 | 204 | 204 | 202 | 202 | 4,000 |
| 2013/04/26 | 204 | 204 | 204 | 204 | 1,000 |
| 2013/04/25 | 205 | 207 | 205 | 207 | 5,000 |
| 2013/04/23 | 203 | 203 | 203 | 203 | 1,000 |
| 2013/04/22 | 204 | 204 | 203 | 203 | 8,000 |
| 2013/04/19 | 204 | 207 | 204 | 207 | 10,000 |
| 2013/04/17 | 202 | 208 | 200 | 206 | 10,000 |
| 2013/04/16 | 205 | 205 | 201 | 205 | 4,000 |
| 2013/04/15 | 211 | 211 | 205 | 205 | 20,000 |
| 2013/04/12 | 205 | 205 | 205 | 205 | 1,000 |
| 2013/04/11 | 205 | 205 | 205 | 205 | 3,000 |
| 2013/04/10 | 205 | 206 | 205 | 206 | 2,000 |
| 2013/04/09 | 206 | 206 | 205 | 205 | 5,000 |
| 2013/04/08 | 208 | 208 | 205 | 205 | 35,000 |
| 2013/04/05 | 215 | 215 | 215 | 215 | 7,000 |
| 2013/04/04 | 207 | 207 | 202 | 207 | 18,000 |
| 2013/04/02 | 215 | 215 | 215 | 215 | 2,000 |
| 2013/04/01 | 219 | 219 | 219 | 219 | 4,000 |
| 2013/03/29 | 215 | 215 | 215 | 215 | 5,000 |
| 2013/03/27 | 212 | 212 | 212 | 212 | 3,000 |
| 2013/03/26 | 216 | 216 | 208 | 213 | 6,000 |
| 2013/03/25 | 220 | 220 | 220 | 220 | 5,000 |
| 2013/03/22 | 213 | 213 | 212 | 212 | 4,000 |
| 2013/03/21 | 228 | 228 | 220 | 220 | 10,000 |
| 2013/03/19 | 212 | 212 | 212 | 212 | 3,000 |
| 2013/03/18 | 210 | 213 | 210 | 213 | 2,000 |
| 2013/03/15 | 205 | 205 | 205 | 205 | 28,000 |
| 2013/03/14 | 207 | 207 | 207 | 207 | 1,000 |
| 2013/03/12 | 206 | 208 | 206 | 206 | 5,000 |
| 2013/03/11 | 205 | 205 | 205 | 205 | 1,000 |
| 2013/03/07 | 203 | 203 | 203 | 203 | 2,000 |
| 2013/03/06 | 203 | 203 | 203 | 203 | 2,000 |
| 2013/02/27 | 203 | 203 | 203 | 203 | 7,000 |
| 2013/02/25 | 207 | 208 | 207 | 208 | 4,000 |
| 2013/02/22 | 203 | 203 | 203 | 203 | 1,000 |
| 2013/02/21 | 206 | 208 | 203 | 203 | 11,000 |
| 2013/02/20 | 207 | 207 | 207 | 207 | 1,000 |
| 2013/02/19 | 207 | 207 | 207 | 207 | 1,000 |
| 2013/02/14 | 203 | 208 | 203 | 208 | 8,000 |
| 2013/02/13 | 203 | 203 | 203 | 203 | 31,000 |
| 2013/02/12 | 205 | 205 | 205 | 205 | 2,000 |
| 2013/02/08 | 203 | 203 | 203 | 203 | 17,000 |
| 2013/02/06 | 203 | 203 | 203 | 203 | 8,000 |
| 2013/02/05 | 203 | 206 | 203 | 206 | 3,000 |
| 2013/02/04 | 200 | 200 | 200 | 200 | 1,000 |
| 2013/01/31 | 199 | 204 | 199 | 204 | 6,000 |
| 2013/01/30 | 200 | 200 | 199 | 200 | 5,000 |
| 2013/01/28 | 205 | 205 | 200 | 204 | 30,000 |
| 2013/01/25 | 213 | 213 | 213 | 213 | 3,000 |
| 2013/01/24 | 209 | 209 | 209 | 209 | 1,000 |
| 2013/01/21 | 214 | 215 | 209 | 209 | 11,000 |
| 2013/01/18 | 215 | 215 | 213 | 214 | 5,000 |
| 2013/01/17 | 215 | 215 | 215 | 215 | 2,000 |
| 2013/01/15 | 208 | 216 | 208 | 216 | 3,000 |
| 2013/01/11 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/01/10 | 210 | 210 | 210 | 210 | 3,000 |
| 2013/01/09 | 204 | 207 | 204 | 207 | 11,000 |
| 2013/01/08 | 212 | 212 | 212 | 212 | 1,000 |
| 2013/01/07 | 202 | 209 | 202 | 209 | 3,000 |
| 2013/01/04 | 211 | 211 | 210 | 210 | 10,000 |