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 |
---|---|---|---|---|---|
2017/12/29 | 1,705 | 1,705 | 1,705 | 1,705 | 100 |
2017/12/27 | 1,702 | 1,709 | 1,702 | 1,709 | 600 |
2017/12/26 | 1,713 | 1,713 | 1,702 | 1,702 | 500 |
2017/12/25 | 1,714 | 1,714 | 1,703 | 1,703 | 1,900 |
2017/12/21 | 1,712 | 1,714 | 1,706 | 1,706 | 4,900 |
2017/12/20 | 1,704 | 1,706 | 1,704 | 1,706 | 200 |
2017/12/19 | 1,713 | 1,713 | 1,704 | 1,704 | 1,200 |
2017/12/18 | 1,717 | 1,717 | 1,703 | 1,703 | 400 |
2017/12/14 | 1,706 | 1,706 | 1,704 | 1,704 | 400 |
2017/12/13 | 1,712 | 1,712 | 1,702 | 1,702 | 400 |
2017/12/12 | 1,705 | 1,712 | 1,700 | 1,712 | 700 |
2017/12/11 | 1,700 | 1,700 | 1,698 | 1,698 | 200 |
2017/12/08 | 1,700 | 1,713 | 1,697 | 1,697 | 2,300 |
2017/12/07 | 1,710 | 1,710 | 1,705 | 1,705 | 600 |
2017/12/05 | 1,712 | 1,712 | 1,712 | 1,712 | 600 |
2017/12/04 | 1,719 | 1,719 | 1,713 | 1,713 | 500 |
2017/11/30 | 1,719 | 1,719 | 1,719 | 1,719 | 200 |
2017/11/29 | 1,718 | 1,718 | 1,718 | 1,718 | 100 |
2017/11/27 | 1,719 | 1,719 | 1,713 | 1,713 | 800 |
2017/11/24 | 1,714 | 1,719 | 1,714 | 1,719 | 500 |
2017/11/22 | 1,715 | 1,716 | 1,714 | 1,714 | 300 |
2017/11/21 | 1,715 | 1,715 | 1,715 | 1,715 | 1,100 |
2017/11/20 | 1,718 | 1,718 | 1,718 | 1,718 | 400 |
2017/11/17 | 1,702 | 1,702 | 1,702 | 1,702 | 300 |
2017/11/16 | 1,702 | 1,702 | 1,702 | 1,702 | 100 |
2017/11/15 | 1,700 | 1,700 | 1,693 | 1,693 | 2,800 |
2017/11/14 | 1,702 | 1,702 | 1,701 | 1,701 | 600 |
2017/11/13 | 1,705 | 1,705 | 1,702 | 1,702 | 700 |
2017/11/10 | 1,705 | 1,705 | 1,705 | 1,705 | 400 |
2017/11/09 | 1,718 | 1,718 | 1,705 | 1,705 | 1,100 |
2017/11/08 | 1,708 | 1,709 | 1,702 | 1,702 | 700 |
2017/11/07 | 1,705 | 1,705 | 1,702 | 1,702 | 200 |
2017/11/06 | 1,704 | 1,705 | 1,700 | 1,703 | 2,900 |
2017/11/02 | 1,717 | 1,717 | 1,705 | 1,705 | 400 |
2017/11/01 | 1,705 | 1,715 | 1,704 | 1,704 | 1,800 |
2017/10/31 | 1,706 | 1,706 | 1,705 | 1,705 | 2,100 |
2017/10/30 | 1,709 | 1,709 | 1,703 | 1,706 | 1,200 |
2017/10/27 | 1,707 | 1,710 | 1,704 | 1,705 | 1,400 |
2017/10/25 | 1,728 | 1,729 | 1,706 | 1,706 | 900 |
2017/10/24 | 1,706 | 1,706 | 1,706 | 1,706 | 200 |
2017/10/23 | 1,719 | 1,719 | 1,704 | 1,704 | 600 |
2017/10/20 | 1,733 | 1,737 | 1,711 | 1,711 | 1,300 |
2017/10/19 | 1,721 | 1,727 | 1,695 | 1,710 | 1,900 |
2017/10/18 | 1,739 | 1,739 | 1,710 | 1,720 | 1,000 |
2017/10/17 | 1,750 | 1,750 | 1,710 | 1,739 | 1,700 |
2017/10/13 | 1,731 | 1,731 | 1,724 | 1,724 | 400 |
2017/10/12 | 1,724 | 1,730 | 1,724 | 1,730 | 400 |
2017/10/11 | 1,757 | 1,757 | 1,724 | 1,724 | 200 |
2017/10/06 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
2017/10/05 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
2017/10/04 | 1,722 | 1,751 | 1,722 | 1,724 | 900 |
2017/10/03 | 1,756 | 1,756 | 1,721 | 1,721 | 500 |
2017/10/02 | 1,717 | 1,717 | 1,716 | 1,716 | 300 |
2017/09/29 | 1,712 | 1,778 | 1,712 | 1,717 | 800 |
2017/09/28 | 1,730 | 1,730 | 1,730 | 1,730 | 2,100 |
2017/09/27 | 1,672 | 1,715 | 1,672 | 1,715 | 1,100 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 174 | 177 | 173 | 173 | 16,000 |
2017/09/25 | 172 | 173 | 172 | 173 | 10,000 |
2017/09/22 | 173 | 173 | 171 | 172 | 5,000 |
2017/09/21 | 173 | 174 | 172 | 172 | 13,000 |
2017/09/20 | 173 | 173 | 173 | 173 | 10,000 |
2017/09/19 | 173 | 173 | 172 | 173 | 12,000 |
2017/09/12 | 172 | 172 | 172 | 172 | 1,000 |
2017/09/07 | 171 | 172 | 171 | 172 | 3,000 |
2017/09/06 | 172 | 172 | 172 | 172 | 1,000 |
2017/09/05 | 172 | 173 | 172 | 173 | 4,000 |
2017/09/04 | 175 | 175 | 175 | 175 | 4,000 |
2017/08/31 | 173 | 173 | 173 | 173 | 2,000 |
2017/08/28 | 171 | 171 | 171 | 171 | 2,000 |
2017/08/25 | 173 | 173 | 173 | 173 | 4,000 |
2017/08/21 | 172 | 173 | 171 | 171 | 14,000 |
2017/08/18 | 174 | 174 | 172 | 172 | 6,000 |
2017/08/17 | 173 | 173 | 173 | 173 | 5,000 |
2017/08/15 | 173 | 173 | 173 | 173 | 1,000 |
2017/08/14 | 172 | 172 | 172 | 172 | 3,000 |
2017/08/10 | 173 | 173 | 173 | 173 | 1,000 |
2017/08/07 | 172 | 173 | 172 | 173 | 2,000 |
2017/08/03 | 172 | 172 | 172 | 172 | 1,000 |
2017/08/02 | 173 | 173 | 172 | 172 | 6,000 |
2017/07/28 | 171 | 171 | 171 | 171 | 8,000 |
2017/07/27 | 173 | 173 | 173 | 173 | 1,000 |
2017/07/26 | 172 | 172 | 172 | 172 | 6,000 |
2017/07/25 | 174 | 174 | 174 | 174 | 6,000 |
2017/07/24 | 173 | 173 | 173 | 173 | 1,000 |
2017/07/21 | 175 | 176 | 171 | 173 | 61,000 |
2017/07/20 | 173 | 174 | 172 | 174 | 5,000 |
2017/07/19 | 174 | 174 | 172 | 172 | 26,000 |
2017/07/14 | 173 | 173 | 173 | 173 | 12,000 |
2017/07/10 | 174 | 174 | 174 | 174 | 1,000 |
2017/07/07 | 174 | 174 | 174 | 174 | 5,000 |
2017/07/04 | 176 | 176 | 176 | 176 | 3,000 |
2017/07/03 | 173 | 175 | 173 | 175 | 4,000 |
2017/06/30 | 175 | 175 | 175 | 175 | 1,000 |
2017/06/28 | 173 | 173 | 173 | 173 | 4,000 |
2017/06/23 | 175 | 175 | 175 | 175 | 4,000 |
2017/06/21 | 174 | 176 | 174 | 175 | 29,000 |
2017/06/20 | 173 | 173 | 173 | 173 | 3,000 |
2017/06/19 | 172 | 172 | 172 | 172 | 3,000 |
2017/06/16 | 171 | 171 | 171 | 171 | 4,000 |
2017/06/15 | 172 | 172 | 172 | 172 | 5,000 |
2017/06/12 | 172 | 172 | 172 | 172 | 1,000 |
2017/06/09 | 172 | 173 | 172 | 173 | 7,000 |
2017/06/05 | 172 | 172 | 172 | 172 | 4,000 |
2017/06/02 | 174 | 174 | 173 | 173 | 11,000 |
2017/06/01 | 174 | 174 | 171 | 173 | 14,000 |
2017/05/31 | 173 | 173 | 173 | 173 | 1,000 |
2017/05/29 | 172 | 172 | 172 | 172 | 3,000 |
2017/05/25 | 174 | 174 | 172 | 174 | 6,000 |
2017/05/22 | 173 | 173 | 173 | 173 | 1,000 |
2017/05/19 | 174 | 176 | 172 | 172 | 27,000 |
2017/05/18 | 174 | 174 | 174 | 174 | 2,000 |
2017/05/17 | 174 | 174 | 174 | 174 | 1,000 |
2017/05/16 | 172 | 177 | 172 | 172 | 13,000 |
2017/05/15 | 172 | 172 | 172 | 172 | 1,000 |
2017/05/11 | 174 | 174 | 174 | 174 | 1,000 |
2017/05/10 | 174 | 174 | 173 | 173 | 7,000 |
2017/05/09 | 173 | 174 | 173 | 174 | 4,000 |
2017/05/08 | 172 | 172 | 171 | 171 | 13,000 |
2017/05/02 | 175 | 175 | 171 | 174 | 19,000 |
2017/04/28 | 172 | 172 | 171 | 171 | 5,000 |
2017/04/26 | 172 | 172 | 171 | 171 | 7,000 |
2017/04/25 | 173 | 174 | 173 | 174 | 4,000 |
2017/04/24 | 172 | 172 | 170 | 170 | 8,000 |
2017/04/21 | 172 | 174 | 172 | 174 | 10,000 |
2017/04/20 | 172 | 172 | 172 | 172 | 1,000 |
2017/04/19 | 171 | 171 | 171 | 171 | 2,000 |
2017/04/18 | 172 | 172 | 171 | 171 | 11,000 |
2017/04/17 | 171 | 171 | 171 | 171 | 2,000 |
2017/04/14 | 171 | 171 | 171 | 171 | 4,000 |
2017/04/13 | 170 | 171 | 170 | 171 | 6,000 |
2017/04/11 | 171 | 171 | 171 | 171 | 1,000 |
2017/04/07 | 171 | 173 | 170 | 170 | 15,000 |
2017/04/06 | 171 | 171 | 171 | 171 | 4,000 |
2017/04/05 | 171 | 171 | 171 | 171 | 2,000 |
2017/04/04 | 172 | 172 | 172 | 172 | 2,000 |
2017/04/03 | 171 | 171 | 171 | 171 | 8,000 |
2017/03/31 | 171 | 171 | 171 | 171 | 3,000 |
2017/03/29 | 174 | 174 | 170 | 172 | 24,000 |
2017/03/28 | 176 | 176 | 175 | 175 | 3,000 |
2017/03/27 | 176 | 176 | 174 | 174 | 14,000 |
2017/03/24 | 175 | 176 | 175 | 176 | 4,000 |
2017/03/23 | 174 | 174 | 174 | 174 | 10,000 |
2017/03/22 | 174 | 174 | 174 | 174 | 1,000 |
2017/03/21 | 176 | 176 | 175 | 176 | 13,000 |
2017/03/16 | 174 | 174 | 174 | 174 | 2,000 |
2017/03/14 | 174 | 174 | 174 | 174 | 1,000 |
2017/03/10 | 175 | 175 | 174 | 174 | 3,000 |
2017/03/09 | 175 | 175 | 174 | 174 | 10,000 |
2017/03/08 | 175 | 176 | 175 | 176 | 22,000 |
2017/03/07 | 174 | 174 | 174 | 174 | 1,000 |
2017/03/03 | 173 | 173 | 173 | 173 | 1,000 |
2017/03/02 | 176 | 176 | 173 | 173 | 8,000 |
2017/03/01 | 173 | 173 | 173 | 173 | 10,000 |
2017/02/28 | 173 | 173 | 173 | 173 | 6,000 |
2017/02/27 | 173 | 173 | 173 | 173 | 1,000 |
2017/02/24 | 174 | 175 | 174 | 175 | 4,000 |
2017/02/23 | 172 | 172 | 172 | 172 | 10,000 |
2017/02/22 | 176 | 176 | 174 | 174 | 17,000 |
2017/02/21 | 176 | 176 | 173 | 173 | 21,000 |
2017/02/20 | 177 | 177 | 172 | 173 | 24,000 |
2017/02/17 | 176 | 176 | 176 | 176 | 2,000 |
2017/02/15 | 175 | 175 | 175 | 175 | 1,000 |
2017/02/14 | 176 | 176 | 176 | 176 | 1,000 |
2017/02/13 | 176 | 176 | 176 | 176 | 2,000 |
2017/02/10 | 175 | 175 | 175 | 175 | 5,000 |
2017/02/09 | 176 | 176 | 176 | 176 | 1,000 |
2017/02/08 | 175 | 176 | 175 | 176 | 8,000 |
2017/02/07 | 174 | 174 | 174 | 174 | 3,000 |
2017/02/02 | 175 | 175 | 173 | 173 | 12,000 |
2017/02/01 | 176 | 176 | 174 | 174 | 5,000 |
2017/01/31 | 174 | 174 | 173 | 173 | 2,000 |
2017/01/30 | 174 | 174 | 174 | 174 | 1,000 |
2017/01/27 | 174 | 174 | 174 | 174 | 3,000 |
2017/01/25 | 176 | 176 | 176 | 176 | 3,000 |
2017/01/24 | 176 | 176 | 176 | 176 | 4,000 |
2017/01/23 | 174 | 174 | 174 | 174 | 2,000 |
2017/01/20 | 174 | 175 | 174 | 175 | 12,000 |
2017/01/19 | 172 | 174 | 172 | 174 | 14,000 |
2017/01/17 | 175 | 175 | 175 | 175 | 4,000 |
2017/01/16 | 174 | 175 | 174 | 175 | 2,000 |
2017/01/13 | 172 | 173 | 172 | 173 | 13,000 |
2017/01/12 | 175 | 175 | 173 | 173 | 13,000 |
2017/01/11 | 175 | 175 | 175 | 175 | 2,000 |
2017/01/10 | 175 | 175 | 173 | 173 | 3,000 |
2017/01/05 | 175 | 175 | 173 | 173 | 6,000 |
2017/01/04 | 173 | 175 | 173 | 175 | 23,000 |