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 |
|---|---|---|---|---|---|
| 2005/12/30 | 657 | 658 | 621 | 621 | 116,000 |
| 2005/12/29 | 648 | 654 | 638 | 648 | 86,000 |
| 2005/12/28 | 621 | 645 | 621 | 641 | 104,000 |
| 2005/12/27 | 637 | 639 | 617 | 624 | 128,000 |
| 2005/12/26 | 644 | 657 | 637 | 637 | 103,000 |
| 2005/12/22 | 655 | 675 | 641 | 644 | 226,000 |
| 2005/12/21 | 647 | 656 | 640 | 654 | 260,000 |
| 2005/12/20 | 641 | 650 | 637 | 646 | 236,000 |
| 2005/12/19 | 646 | 646 | 632 | 641 | 78,000 |
| 2005/12/16 | 645 | 650 | 637 | 647 | 118,000 |
| 2005/12/15 | 637 | 649 | 636 | 646 | 88,000 |
| 2005/12/14 | 641 | 648 | 636 | 636 | 186,000 |
| 2005/12/13 | 650 | 650 | 643 | 647 | 141,000 |
| 2005/12/12 | 644 | 650 | 639 | 648 | 152,000 |
| 2005/12/09 | 634 | 642 | 625 | 637 | 261,000 |
| 2005/12/08 | 639 | 644 | 622 | 644 | 94,000 |
| 2005/12/07 | 647 | 654 | 637 | 649 | 141,000 |
| 2005/12/06 | 640 | 653 | 637 | 637 | 209,000 |
| 2005/12/05 | 638 | 644 | 630 | 639 | 80,000 |
| 2005/12/02 | 640 | 645 | 622 | 637 | 155,000 |
| 2005/12/01 | 617 | 635 | 617 | 635 | 82,000 |
| 2005/11/30 | 613 | 628 | 611 | 613 | 130,000 |
| 2005/11/29 | 610 | 624 | 608 | 612 | 131,000 |
| 2005/11/28 | 610 | 610 | 600 | 609 | 86,000 |
| 2005/11/25 | 601 | 616 | 593 | 610 | 100,000 |
| 2005/11/24 | 620 | 623 | 596 | 599 | 202,000 |
| 2005/11/22 | 626 | 626 | 617 | 621 | 195,000 |
| 2005/11/21 | 609 | 621 | 605 | 614 | 180,000 |
| 2005/11/18 | 630 | 633 | 600 | 600 | 169,000 |
| 2005/11/17 | 609 | 623 | 607 | 620 | 95,000 |
| 2005/11/16 | 604 | 612 | 598 | 609 | 125,000 |
| 2005/11/15 | 606 | 612 | 595 | 600 | 110,000 |
| 2005/11/14 | 629 | 629 | 606 | 606 | 61,000 |
| 2005/11/11 | 596 | 628 | 596 | 622 | 142,000 |
| 2005/11/10 | 597 | 605 | 592 | 605 | 123,000 |
| 2005/11/09 | 603 | 605 | 592 | 595 | 78,000 |
| 2005/11/08 | 630 | 630 | 601 | 601 | 71,000 |
| 2005/11/07 | 635 | 642 | 614 | 626 | 107,000 |
| 2005/11/04 | 653 | 653 | 626 | 634 | 147,000 |
| 2005/11/02 | 661 | 665 | 632 | 633 | 156,000 |
| 2005/11/01 | 668 | 672 | 651 | 651 | 182,000 |
| 2005/10/31 | 620 | 661 | 616 | 649 | 206,000 |
| 2005/10/28 | 609 | 610 | 590 | 610 | 146,000 |
| 2005/10/27 | 573 | 609 | 573 | 609 | 200,000 |
| 2005/10/26 | 561 | 587 | 561 | 583 | 119,000 |
| 2005/10/25 | 552 | 573 | 552 | 563 | 127,000 |
| 2005/10/24 | 570 | 570 | 552 | 555 | 81,000 |
| 2005/10/21 | 541 | 564 | 541 | 563 | 79,000 |
| 2005/10/20 | 556 | 566 | 553 | 560 | 102,000 |
| 2005/10/19 | 542 | 565 | 540 | 555 | 260,000 |
| 2005/10/18 | 569 | 575 | 545 | 550 | 106,000 |
| 2005/10/17 | 558 | 570 | 558 | 560 | 81,000 |
| 2005/10/14 | 569 | 569 | 552 | 552 | 90,000 |
| 2005/10/13 | 549 | 575 | 544 | 569 | 145,000 |
| 2005/10/12 | 552 | 572 | 548 | 558 | 148,000 |
| 2005/10/11 | 550 | 550 | 529 | 550 | 95,000 |
| 2005/10/07 | 515 | 545 | 515 | 545 | 141,000 |
| 2005/10/06 | 531 | 540 | 520 | 520 | 176,000 |
| 2005/10/05 | 550 | 565 | 542 | 548 | 310,000 |
| 2005/10/04 | 553 | 553 | 542 | 550 | 108,000 |
| 2005/10/03 | 560 | 560 | 539 | 554 | 100,000 |
| 2005/09/30 | 591 | 591 | 527 | 560 | 256,000 |
| 2005/09/29 | 565 | 579 | 544 | 571 | 86,000 |
| 2005/09/28 | 561 | 565 | 547 | 564 | 97,000 |
| 2005/09/27 | 566 | 569 | 547 | 556 | 52,000 |
| 2005/09/26 | 549 | 570 | 544 | 570 | 132,000 |
| 2005/09/22 | 541 | 546 | 540 | 544 | 64,000 |
| 2005/09/21 | 549 | 549 | 537 | 540 | 79,000 |
| 2005/09/20 | 540 | 549 | 540 | 549 | 69,000 |
| 2005/09/16 | 542 | 542 | 534 | 539 | 64,000 |
| 2005/09/15 | 535 | 540 | 530 | 540 | 69,000 |
| 2005/09/14 | 532 | 537 | 529 | 535 | 44,000 |
| 2005/09/13 | 538 | 542 | 533 | 542 | 35,000 |
| 2005/09/12 | 534 | 540 | 527 | 534 | 66,000 |
| 2005/09/09 | 530 | 530 | 525 | 530 | 333,000 |
| 2005/09/08 | 523 | 526 | 522 | 522 | 45,000 |
| 2005/09/07 | 524 | 524 | 521 | 523 | 28,000 |
| 2005/09/06 | 527 | 531 | 523 | 523 | 45,000 |
| 2005/09/05 | 523 | 525 | 521 | 524 | 58,000 |
| 2005/09/02 | 538 | 538 | 530 | 531 | 51,000 |
| 2005/09/01 | 537 | 543 | 534 | 534 | 85,000 |
| 2005/08/31 | 527 | 532 | 527 | 530 | 44,000 |
| 2005/08/30 | 525 | 528 | 525 | 526 | 19,000 |
| 2005/08/29 | 530 | 530 | 513 | 523 | 40,000 |
| 2005/08/26 | 530 | 534 | 523 | 534 | 61,000 |
| 2005/08/25 | 525 | 534 | 524 | 531 | 61,000 |
| 2005/08/24 | 532 | 541 | 532 | 533 | 68,000 |
| 2005/08/23 | 530 | 539 | 527 | 531 | 78,000 |
| 2005/08/22 | 518 | 527 | 515 | 525 | 80,000 |
| 2005/08/19 | 522 | 525 | 516 | 517 | 76,000 |
| 2005/08/18 | 529 | 529 | 521 | 528 | 111,000 |
| 2005/08/17 | 523 | 530 | 523 | 526 | 82,000 |
| 2005/08/16 | 525 | 535 | 521 | 525 | 78,000 |
| 2005/08/15 | 520 | 524 | 519 | 519 | 123,000 |
| 2005/08/12 | 535 | 543 | 519 | 519 | 139,000 |
| 2005/08/11 | 546 | 554 | 528 | 541 | 125,000 |
| 2005/08/10 | 503 | 529 | 503 | 528 | 118,000 |
| 2005/08/09 | 489 | 510 | 489 | 503 | 70,000 |
| 2005/08/08 | 490 | 509 | 488 | 494 | 100,000 |
| 2005/08/05 | 500 | 500 | 487 | 489 | 75,000 |
| 2005/08/04 | 507 | 509 | 500 | 505 | 101,000 |
| 2005/08/03 | 500 | 507 | 499 | 499 | 81,000 |
| 2005/08/02 | 502 | 502 | 496 | 496 | 73,000 |
| 2005/08/01 | 494 | 506 | 493 | 502 | 173,000 |
| 2005/07/29 | 487 | 493 | 484 | 493 | 112,000 |
| 2005/07/28 | 485 | 489 | 484 | 487 | 37,000 |
| 2005/07/27 | 477 | 485 | 475 | 484 | 65,000 |
| 2005/07/26 | 476 | 487 | 476 | 479 | 24,000 |
| 2005/07/25 | 476 | 483 | 475 | 475 | 51,000 |
| 2005/07/22 | 484 | 484 | 475 | 477 | 83,000 |
| 2005/07/21 | 487 | 487 | 481 | 482 | 76,000 |
| 2005/07/20 | 489 | 489 | 486 | 487 | 59,000 |
| 2005/07/19 | 490 | 490 | 487 | 487 | 57,000 |
| 2005/07/15 | 490 | 492 | 487 | 487 | 80,000 |
| 2005/07/14 | 481 | 489 | 481 | 485 | 61,000 |
| 2005/07/13 | 482 | 486 | 480 | 481 | 52,000 |
| 2005/07/12 | 482 | 490 | 478 | 478 | 74,000 |
| 2005/07/11 | 475 | 480 | 475 | 477 | 77,000 |
| 2005/07/08 | 466 | 480 | 466 | 480 | 65,000 |
| 2005/07/07 | 470 | 474 | 467 | 474 | 67,000 |
| 2005/07/06 | 472 | 477 | 472 | 475 | 44,000 |
| 2005/07/05 | 477 | 477 | 467 | 471 | 40,000 |
| 2005/07/04 | 477 | 480 | 476 | 478 | 74,000 |
| 2005/07/01 | 477 | 479 | 473 | 476 | 87,000 |
| 2005/06/30 | 475 | 476 | 467 | 473 | 66,000 |
| 2005/06/29 | 477 | 478 | 473 | 478 | 57,000 |
| 2005/06/28 | 468 | 478 | 467 | 476 | 54,000 |
| 2005/06/27 | 470 | 473 | 469 | 471 | 33,000 |
| 2005/06/24 | 470 | 475 | 469 | 475 | 27,000 |
| 2005/06/23 | 478 | 478 | 468 | 470 | 53,000 |
| 2005/06/22 | 481 | 483 | 475 | 478 | 106,000 |
| 2005/06/21 | 473 | 481 | 472 | 480 | 65,000 |
| 2005/06/20 | 474 | 483 | 472 | 472 | 53,000 |
| 2005/06/17 | 469 | 477 | 469 | 471 | 125,000 |
| 2005/06/16 | 460 | 466 | 457 | 464 | 91,000 |
| 2005/06/15 | 455 | 459 | 455 | 459 | 56,000 |
| 2005/06/14 | 451 | 456 | 451 | 454 | 16,000 |
| 2005/06/13 | 457 | 458 | 450 | 455 | 139,000 |
| 2005/06/10 | 449 | 460 | 449 | 457 | 193,000 |
| 2005/06/09 | 453 | 454 | 446 | 450 | 67,000 |
| 2005/06/08 | 451 | 454 | 446 | 451 | 58,000 |
| 2005/06/07 | 447 | 455 | 444 | 455 | 65,000 |
| 2005/06/06 | 447 | 451 | 445 | 449 | 29,000 |
| 2005/06/03 | 457 | 461 | 451 | 452 | 29,000 |
| 2005/06/02 | 459 | 472 | 458 | 461 | 86,000 |
| 2005/06/01 | 452 | 459 | 451 | 459 | 79,000 |
| 2005/05/31 | 450 | 452 | 446 | 452 | 68,000 |
| 2005/05/30 | 439 | 459 | 439 | 446 | 105,000 |
| 2005/05/27 | 433 | 441 | 433 | 439 | 54,000 |
| 2005/05/26 | 428 | 436 | 428 | 432 | 71,000 |
| 2005/05/25 | 431 | 433 | 425 | 425 | 68,000 |
| 2005/05/24 | 429 | 438 | 429 | 433 | 118,000 |
| 2005/05/23 | 429 | 433 | 426 | 428 | 46,000 |
| 2005/05/20 | 439 | 439 | 428 | 429 | 61,000 |
| 2005/05/19 | 442 | 443 | 435 | 439 | 42,000 |
| 2005/05/18 | 439 | 441 | 432 | 435 | 87,000 |
| 2005/05/17 | 445 | 445 | 436 | 438 | 57,000 |
| 2005/05/16 | 446 | 446 | 440 | 445 | 36,000 |
| 2005/05/13 | 446 | 454 | 445 | 446 | 85,000 |
| 2005/05/12 | 440 | 447 | 437 | 446 | 41,000 |
| 2005/05/11 | 449 | 453 | 441 | 444 | 60,000 |
| 2005/05/10 | 451 | 456 | 450 | 451 | 62,000 |
| 2005/05/09 | 452 | 457 | 443 | 449 | 90,000 |
| 2005/05/06 | 450 | 456 | 445 | 453 | 129,000 |
| 2005/05/02 | 442 | 445 | 436 | 440 | 31,000 |
| 2005/04/28 | 437 | 449 | 435 | 444 | 76,000 |
| 2005/04/27 | 437 | 441 | 434 | 441 | 31,000 |
| 2005/04/26 | 436 | 443 | 433 | 442 | 95,000 |
| 2005/04/25 | 432 | 437 | 432 | 436 | 39,000 |
| 2005/04/22 | 442 | 442 | 429 | 436 | 60,000 |
| 2005/04/21 | 430 | 439 | 424 | 432 | 142,000 |
| 2005/04/20 | 433 | 442 | 429 | 435 | 97,000 |
| 2005/04/19 | 437 | 437 | 424 | 431 | 129,000 |
| 2005/04/18 | 441 | 441 | 415 | 423 | 243,000 |
| 2005/04/15 | 453 | 453 | 435 | 442 | 95,000 |
| 2005/04/14 | 453 | 456 | 452 | 454 | 63,000 |
| 2005/04/13 | 457 | 459 | 450 | 458 | 44,000 |
| 2005/04/12 | 458 | 464 | 455 | 455 | 35,000 |
| 2005/04/11 | 464 | 470 | 458 | 458 | 54,000 |
| 2005/04/08 | 455 | 465 | 455 | 459 | 108,000 |
| 2005/04/07 | 457 | 460 | 454 | 460 | 67,000 |
| 2005/04/06 | 454 | 458 | 453 | 456 | 99,000 |
| 2005/04/05 | 459 | 459 | 454 | 454 | 41,000 |
| 2005/04/04 | 458 | 458 | 453 | 454 | 39,000 |
| 2005/04/01 | 464 | 464 | 450 | 458 | 72,000 |
| 2005/03/31 | 443 | 465 | 440 | 463 | 197,000 |
| 2005/03/30 | 438 | 450 | 437 | 443 | 113,000 |
| 2005/03/29 | 449 | 450 | 436 | 436 | 95,000 |
| 2005/03/28 | 447 | 454 | 440 | 454 | 121,000 |
| 2005/03/25 | 469 | 469 | 445 | 450 | 246,000 |
| 2005/03/24 | 467 | 469 | 463 | 466 | 63,000 |
| 2005/03/23 | 477 | 479 | 467 | 472 | 94,000 |
| 2005/03/22 | 471 | 479 | 470 | 472 | 119,000 |
| 2005/03/18 | 468 | 470 | 462 | 470 | 96,000 |
| 2005/03/17 | 464 | 467 | 461 | 467 | 49,000 |
| 2005/03/16 | 460 | 467 | 455 | 464 | 172,000 |
| 2005/03/15 | 457 | 465 | 455 | 458 | 138,000 |
| 2005/03/14 | 460 | 460 | 441 | 447 | 137,000 |
| 2005/03/11 | 450 | 460 | 450 | 451 | 329,000 |
| 2005/03/10 | 447 | 452 | 440 | 447 | 120,000 |
| 2005/03/09 | 445 | 460 | 440 | 452 | 264,000 |
| 2005/03/08 | 445 | 445 | 440 | 444 | 43,000 |
| 2005/03/07 | 435 | 450 | 435 | 450 | 97,000 |
| 2005/03/04 | 440 | 443 | 435 | 440 | 93,000 |
| 2005/03/03 | 433 | 438 | 430 | 435 | 36,000 |
| 2005/03/02 | 435 | 440 | 432 | 434 | 103,000 |
| 2005/03/01 | 430 | 445 | 427 | 444 | 81,000 |
| 2005/02/28 | 424 | 430 | 421 | 430 | 81,000 |
| 2005/02/25 | 428 | 429 | 424 | 424 | 47,000 |
| 2005/02/24 | 420 | 426 | 418 | 425 | 39,000 |
| 2005/02/23 | 415 | 421 | 415 | 417 | 60,000 |
| 2005/02/22 | 415 | 421 | 415 | 418 | 66,000 |
| 2005/02/21 | 417 | 420 | 413 | 413 | 31,000 |
| 2005/02/18 | 422 | 422 | 418 | 418 | 54,000 |
| 2005/02/17 | 420 | 421 | 418 | 421 | 25,000 |
| 2005/02/16 | 428 | 428 | 421 | 421 | 31,000 |
| 2005/02/15 | 428 | 429 | 426 | 427 | 33,000 |
| 2005/02/14 | 429 | 433 | 428 | 428 | 47,000 |
| 2005/02/10 | 424 | 424 | 418 | 420 | 37,000 |
| 2005/02/09 | 433 | 433 | 424 | 424 | 45,000 |
| 2005/02/08 | 435 | 438 | 429 | 429 | 68,000 |
| 2005/02/07 | 430 | 434 | 425 | 434 | 51,000 |
| 2005/02/04 | 425 | 430 | 421 | 421 | 53,000 |
| 2005/02/03 | 422 | 433 | 420 | 426 | 165,000 |
| 2005/02/02 | 419 | 423 | 418 | 422 | 125,000 |
| 2005/02/01 | 420 | 420 | 415 | 418 | 75,000 |
| 2005/01/31 | 411 | 419 | 410 | 419 | 87,000 |
| 2005/01/28 | 410 | 411 | 408 | 410 | 25,000 |
| 2005/01/27 | 410 | 411 | 410 | 410 | 14,000 |
| 2005/01/26 | 409 | 411 | 409 | 409 | 19,000 |
| 2005/01/25 | 410 | 412 | 409 | 409 | 47,000 |
| 2005/01/24 | 410 | 413 | 407 | 409 | 56,000 |
| 2005/01/21 | 404 | 410 | 404 | 409 | 24,000 |
| 2005/01/20 | 410 | 411 | 403 | 407 | 73,000 |
| 2005/01/19 | 415 | 418 | 410 | 411 | 62,000 |
| 2005/01/18 | 415 | 416 | 412 | 412 | 74,000 |
| 2005/01/17 | 413 | 414 | 412 | 414 | 30,000 |
| 2005/01/14 | 408 | 412 | 406 | 412 | 116,000 |
| 2005/01/13 | 407 | 408 | 406 | 408 | 49,000 |
| 2005/01/12 | 418 | 418 | 407 | 408 | 45,000 |
| 2005/01/11 | 414 | 420 | 413 | 420 | 44,000 |
| 2005/01/07 | 416 | 416 | 410 | 410 | 7,000 |
| 2005/01/06 | 413 | 420 | 413 | 415 | 21,000 |
| 2005/01/05 | 423 | 423 | 417 | 418 | 36,000 |
| 2005/01/04 | 423 | 425 | 421 | 423 | 73,000 |