日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

宮崎銀行(8393)の株価時系列情報

宮崎銀行(8393)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
1987/12/28 632 632 632 632 5,980
1987/12/26 672 672 652 652 3,986
1987/12/25 692 692 692 692 4,983
1987/12/24 682 712 682 712 22,922
1987/12/23 662 682 662 682 11,959
1987/12/22 671 671 671 671 1,993
1987/12/21 682 687 681 681 9,966
1987/12/18 692 692 687 687 8,969
1987/12/17 692 692 692 692 1,993
1987/12/16 712 712 692 692 25,911
1987/12/15 702 712 702 712 2,990
1987/12/14 702 702 702 702 16,942
1987/12/11 673 692 672 692 2,990
1987/12/10 692 692 672 672 25,911
1987/12/09 692 692 692 692 2,990
1987/12/08 692 692 692 692 997
1987/12/07 712 712 692 692 17,939
1987/12/04 722 722 722 722 27,905
1987/12/03 722 722 722 722 21,925
1987/12/02 722 722 712 712 16,942
1987/12/01 712 722 712 722 8,969
1987/11/30 722 732 722 722 17,939
1987/11/26 702 732 702 732 35,877
1987/11/25 682 682 682 682 5,980
1987/11/24 722 722 722 722 3,986
1987/11/20 702 702 702 702 2,990
1987/11/19 712 722 712 722 1,993
1987/11/18 712 712 712 712 1,993
1987/11/16 682 702 682 702 3,986
1987/11/13 702 702 692 692 4,983
1987/11/12 712 712 712 712 6,976
1987/11/11 702 702 702 702 6,976
1987/11/09 712 712 702 712 4,983
1987/11/07 712 712 702 702 10,963
1987/11/05 753 753 753 753 6,976
1987/11/04 753 773 753 763 21,925
1987/10/30 672 672 662 662 13,952
1987/10/29 662 682 662 662 18,935
1987/10/28 692 697 682 682 25,911
1987/10/27 682 682 682 682 19,932
1987/10/26 702 702 682 682 15,945
1987/10/24 687 702 687 702 5,980
1987/10/23 720 720 682 687 25,911
1987/10/22 713 723 712 719 29,898
1987/10/21 732 732 702 702 18,935
1987/10/20 732 734 732 732 26,908
1987/10/19 763 769 763 764 11,959
1987/10/16 769 769 763 763 34,881
1987/10/15 788 788 768 768 9,966
1987/10/14 789 789 789 789 1,993
1987/10/13 802 803 800 802 19,932
1987/10/12 803 803 802 803 5,980
1987/10/09 823 823 803 803 12,956
1987/10/08 823 823 823 823 2,990
1987/10/07 828 828 823 823 11,959
1987/10/06 833 833 833 833 4,983
1987/10/05 834 835 833 833 25,911
1987/10/03 843 843 833 833 3,986
1987/10/02 833 843 833 843 37,870
1987/10/01 834 834 833 833 7,973
1987/09/30 848 848 833 833 3,986
1987/09/29 853 853 848 848 8,969
1987/09/28 833 873 833 853 18,935
1987/09/26 828 833 828 833 8,969
1987/09/25 833 833 831 833 7,973
1987/09/24 833 833 833 833 6,976
1987/09/22 853 853 848 848 1,993
1987/09/21 858 858 853 858 52,819
1987/09/18 853 858 853 858 20,928
1987/09/17 853 853 853 853 4,983
1987/09/14 892 892 892 892 997
1987/09/11 914 933 892 892 25,911
1987/09/10 903 903 903 903 3,986
1987/09/09 862 885 862 885 40,860
1987/09/08 862 863 862 862 6,976
1987/09/07 903 903 888 888 14,949
1987/09/05 903 913 903 903 24,915
1987/09/04 913 923 913 923 4,983
1987/09/03 943 943 933 933 7,973
1987/09/02 953 953 942 942 14,949
1987/09/01 953 953 953 953 21,925
1987/08/31 963 963 962 962 14,949
1987/08/29 967 967 967 967 5,980
1987/08/28 997 1,003 996 997 27,905
1987/08/27 998 1,003 997 997 77,734
1987/08/26 998 1,003 998 1,003 12,956
1987/08/25 1,003 1,003 998 998 14,949
1987/08/24 1,002 1,002 998 998 42,853
1987/08/22 1,002 1,002 998 998 36,874
1987/08/21 1,002 1,002 998 998 30,894
1987/08/20 1,003 1,003 1,002 1,002 29,898
1987/08/19 1,003 1,003 998 1,003 42,853
1987/08/18 1,003 1,013 999 1,003 29,898
1987/08/17 1,002 1,003 1,002 1,003 14,949
1987/08/14 1,002 1,023 1,002 1,023 18,935
1987/08/13 1,023 1,023 1,003 1,013 12,956
1987/08/12 1,003 1,023 1,002 1,003 20,928
1987/08/11 1,002 1,013 998 1,013 34,881
1987/08/10 999 1,003 998 1,003 16,942
1987/08/07 998 1,003 998 998 28,901
1987/08/06 998 998 998 998 57,802
1987/08/05 998 998 998 998 4,983
1987/08/04 999 999 998 998 43,850
1987/08/03 998 1,003 998 1,003 23,918
1987/08/01 1,002 1,002 998 998 7,973
1987/07/31 1,002 1,013 1,002 1,013 33,884
1987/07/30 1,003 1,003 1,002 1,002 27,905
1987/07/29 1,003 1,013 1,003 1,003 28,901
1987/07/27 1,003 1,023 1,003 1,003 2,990
1987/07/25 1,044 1,054 1,013 1,013 15,945
1987/07/24 998 1,034 998 1,034 115,605
1987/07/23 1,013 1,013 998 998 45,843
1987/07/22 1,003 1,013 1,003 1,013 20,928
1987/07/21 992 1,034 992 1,034 142,513
1987/07/20 1,013 1,013 992 992 21,925
1987/07/17 1,044 1,044 1,003 1,013 17,939
1987/07/16 1,064 1,104 1,044 1,044 40,860
1987/07/15 1,084 1,094 1,074 1,094 161,448
1987/07/14 1,104 1,104 1,074 1,084 107,632
1987/07/13 1,013 1,094 1,013 1,094 31,891
1987/07/10 1,003 1,023 1,003 1,013 14,949
1987/07/09 1,023 1,034 1,003 1,003 76,738
1987/07/08 1,034 1,034 1,013 1,013 14,949
1987/07/07 1,023 1,034 1,023 1,023 12,956
1987/07/06 1,064 1,064 1,023 1,023 26,908
1987/07/04 1,084 1,084 1,034 1,074 25,911
1987/07/03 1,114 1,124 1,084 1,084 25,911
1987/07/02 1,044 1,144 1,034 1,124 196,329
1987/07/01 1,044 1,044 1,003 1,034 31,891
1987/06/30 1,064 1,064 1,003 1,023 35,877
1987/06/29 1,094 1,104 1,054 1,054 16,942
1987/06/27 1,044 1,114 1,034 1,104 40,860
1987/06/26 1,104 1,134 1,054 1,054 29,898
1987/06/25 1,104 1,114 1,074 1,104 28,901
1987/06/24 1,104 1,134 1,104 1,134 42,853
1987/06/23 1,084 1,154 1,084 1,154 114,608
1987/06/22 1,144 1,154 1,084 1,084 27,905
1987/06/19 1,164 1,174 1,144 1,154 66,772
1987/06/18 1,174 1,184 1,154 1,184 213,271
1987/06/17 1,154 1,184 1,144 1,174 381,695
1987/06/16 1,124 1,144 1,114 1,144 233,202
1987/06/15 1,134 1,144 1,094 1,104 43,850
1987/06/12 1,114 1,144 1,094 1,144 67,768
1987/06/11 1,104 1,154 1,104 1,104 196,329
1987/06/10 1,124 1,134 1,094 1,104 74,744
1987/06/09 1,144 1,144 1,084 1,104 53,816
1987/06/08 1,044 1,154 1,044 1,154 88,697
1987/06/06 1,104 1,104 1,044 1,044 55,809
1987/06/05 1,144 1,154 1,104 1,114 163,441
1987/06/04 1,194 1,194 1,114 1,134 118,594
1987/06/03 1,174 1,184 1,144 1,184 489,327
1987/06/02 1,154 1,174 1,114 1,154 627,853
1987/06/01 1,054 1,164 1,054 1,164 286,022
1987/05/30 1,054 1,074 1,044 1,054 155,468
1987/05/29 974 1,054 974 1,054 153,475
1987/05/28 973 993 968 973 25,911
1987/05/27 1,003 1,003 974 974 43,850
1987/05/26 1,023 1,023 1,013 1,013 82,717
1987/05/25 973 1,034 973 1,023 209,284
1987/05/23 973 983 973 974 50,826
1987/05/22 983 993 973 973 28,901
1987/05/21 973 974 963 973 36,874
1987/05/20 1,023 1,074 1,003 1,003 146,499
1987/05/19 943 1,023 943 1,023 192,342
1987/05/18 913 923 893 923 162,444
1987/05/15 903 913 903 913 34,881
1987/05/14 923 924 903 913 60,792
1987/05/13 953 953 913 923 38,867
1987/05/12 974 974 953 954 42,853
1987/05/11 1,013 1,023 968 968 115,605
1987/05/08 973 974 968 974 46,840
1987/05/07 1,002 1,002 968 968 34,881
1987/05/06 1,034 1,064 974 985 72,751
1987/05/02 988 1,074 988 1,023 102,649
1987/05/01 982 988 953 988 85,707
1987/04/30 983 1,002 983 983 55,809
1987/04/28 1,013 1,013 993 993 52,819
1987/04/27 1,013 1,013 1,003 1,013 60,792
1987/04/25 1,094 1,104 1,084 1,084 87,700
1987/04/24 1,064 1,094 1,003 1,094 106,635
1987/04/23 1,054 1,064 1,003 1,044 132,547
1987/04/22 1,114 1,114 1,054 1,054 73,748
1987/04/21 1,074 1,104 1,064 1,094 145,502
1987/04/20 1,104 1,144 1,094 1,094 147,496
1987/04/17 1,084 1,154 1,084 1,084 255,127
1987/04/16 1,204 1,204 1,084 1,084 311,933
1987/04/15 1,144 1,214 1,074 1,204 978,653
1987/04/14 1,074 1,154 1,044 1,144 858,066
1987/04/13 983 1,064 983 1,013 847,103
1987/04/10 893 963 892 963 565,068
1987/04/09 873 897 863 893 447,470
1987/04/08 753 863 753 863 444,480
1987/04/07 803 803 763 763 34,881
1987/04/06 802 804 782 803 158,458
1987/04/04 813 813 801 803 43,850
1987/04/03 808 813 803 813 49,830
1987/04/02 843 843 823 833 111,618
1987/04/01 818 853 813 843 410,596
1987/03/31 823 864 813 818 790,297
1987/03/30 783 833 773 833 595,962
1987/03/28 712 763 702 763 287,018
1987/03/27 630 702 630 702 315,920
1987/03/26 652 667 613 642 124,574
1987/03/25 637 662 637 652 92,683
1987/03/24 621 632 621 632 20,928
1987/03/20 642 642 641 641 16,942
1987/03/19 644 645 642 642 15,945
1987/03/18 652 672 642 642 80,724
1987/03/17 662 662 651 657 71,755
1987/03/16 651 682 642 672 302,964
1987/03/13 607 642 607 642 15,945
1987/03/12 632 632 622 627 22,922
1987/03/11 646 647 632 632 27,905
1987/03/10 651 651 637 651 28,901
1987/03/09 647 652 647 652 28,901
1987/03/07 647 657 646 647 63,782
1987/03/06 662 662 651 657 219,250
1987/03/05 597 662 592 662 248,151
1987/03/04 552 597 548 597 66,772
1987/03/03 558 562 552 552 30,894
1987/03/02 592 592 587 587 13,952
1987/02/28 592 597 592 597 66,772
1987/02/27 591 602 587 587 100,656
1987/02/26 561 592 561 577 95,673
1987/02/25 533 533 533 533 11,959
1987/02/24 537 537 535 535 16,942
1987/02/23 541 541 541 541 11,959
1987/02/20 543 543 542 543 3,986
1987/02/19 545 545 543 545 5,980
1987/02/18 548 549 545 545 32,888
1987/02/17 547 549 547 549 2,990
1987/02/16 549 549 549 549 11,959
1987/02/13 550 550 550 550 2,990
1987/02/12 552 554 551 551 33,884
1987/02/10 552 552 552 552 9,966
1987/02/09 552 552 551 551 19,932
1987/02/07 552 552 552 552 1,993
1987/02/06 562 562 547 557 20,928
1987/02/05 562 562 555 555 11,959
1987/02/04 567 568 562 562 61,789
1987/02/03 582 582 573 573 38,867
1987/02/02 562 582 562 582 61,789
1987/01/31 557 562 552 556 24,915
1987/01/30 562 562 552 562 47,836
1987/01/29 567 571 562 562 54,813
1987/01/28 537 571 537 552 244,165
1987/01/27 542 542 533 537 27,905
1987/01/26 542 542 537 537 7,973
1987/01/24 542 542 540 542 23,918
1987/01/23 532 542 522 542 50,826
1987/01/22 507 532 507 522 69,761
1987/01/21 502 512 502 507 33,884
1987/01/20 503 507 502 502 23,918
1987/01/19 477 502 477 502 19,932
1987/01/16 472 472 472 472 3,986
1987/01/14 472 472 472 472 2,990
1987/01/13 477 477 464 464 7,973
1987/01/12 482 482 473 473 16,942
1987/01/09 491 491 482 482 19,932
1987/01/08 492 492 492 492 3,986
1987/01/07 497 497 492 492 17,939
1987/01/06 486 497 486 497 20,928

このページの先頭へ