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 |
|---|---|---|---|---|---|
| 2009/12/30 | 268 | 270 | 265 | 265 | 547,000 |
| 2009/12/29 | 271 | 272 | 269 | 271 | 465,000 |
| 2009/12/28 | 274 | 275 | 271 | 271 | 589,000 |
| 2009/12/25 | 275 | 275 | 268 | 273 | 707,000 |
| 2009/12/24 | 273 | 277 | 273 | 275 | 741,000 |
| 2009/12/22 | 273 | 273 | 269 | 271 | 940,000 |
| 2009/12/21 | 274 | 275 | 270 | 270 | 869,000 |
| 2009/12/18 | 274 | 276 | 271 | 274 | 760,000 |
| 2009/12/17 | 276 | 279 | 275 | 277 | 968,000 |
| 2009/12/16 | 278 | 281 | 273 | 277 | 2,009,000 |
| 2009/12/15 | 267 | 277 | 263 | 271 | 4,316,000 |
| 2009/12/14 | 270 | 271 | 257 | 257 | 2,721,000 |
| 2009/12/11 | 277 | 278 | 274 | 274 | 909,000 |
| 2009/12/10 | 280 | 283 | 272 | 277 | 2,684,000 |
| 2009/12/09 | 287 | 288 | 285 | 285 | 1,418,000 |
| 2009/12/08 | 289 | 291 | 287 | 289 | 3,785,000 |
| 2009/12/07 | 293 | 295 | 287 | 293 | 4,864,000 |
| 2009/12/04 | 285 | 299 | 285 | 289 | 2,647,000 |
| 2009/12/03 | 293 | 293 | 282 | 289 | 2,024,000 |
| 2009/12/02 | 309 | 310 | 293 | 298 | 1,307,000 |
| 2009/12/01 | 305 | 312 | 301 | 312 | 1,172,000 |
| 2009/11/30 | 310 | 315 | 306 | 309 | 2,284,000 |
| 2009/11/27 | 392 | 392 | 383 | 385 | 196,000 |
| 2009/11/26 | 393 | 399 | 388 | 393 | 159,000 |
| 2009/11/25 | 408 | 409 | 385 | 395 | 224,000 |
| 2009/11/24 | 416 | 416 | 407 | 407 | 83,000 |
| 2009/11/20 | 415 | 420 | 415 | 420 | 130,000 |
| 2009/11/19 | 419 | 420 | 411 | 419 | 129,000 |
| 2009/11/18 | 418 | 420 | 417 | 419 | 142,000 |
| 2009/11/17 | 418 | 420 | 414 | 420 | 97,000 |
| 2009/11/16 | 408 | 418 | 408 | 417 | 89,000 |
| 2009/11/13 | 409 | 413 | 407 | 410 | 85,000 |
| 2009/11/12 | 414 | 415 | 410 | 410 | 128,000 |
| 2009/11/11 | 420 | 422 | 416 | 418 | 97,000 |
| 2009/11/10 | 424 | 426 | 423 | 423 | 84,000 |
| 2009/11/09 | 425 | 425 | 417 | 423 | 45,000 |
| 2009/11/06 | 423 | 424 | 418 | 422 | 112,000 |
| 2009/11/05 | 414 | 428 | 414 | 420 | 184,000 |
| 2009/11/04 | 415 | 415 | 411 | 415 | 58,000 |
| 2009/11/02 | 410 | 415 | 409 | 415 | 86,000 |
| 2009/10/30 | 414 | 421 | 411 | 415 | 195,000 |
| 2009/10/29 | 409 | 415 | 404 | 412 | 272,000 |
| 2009/10/28 | 407 | 413 | 405 | 411 | 174,000 |
| 2009/10/27 | 408 | 409 | 399 | 406 | 127,000 |
| 2009/10/26 | 404 | 410 | 401 | 409 | 155,000 |
| 2009/10/23 | 411 | 413 | 405 | 408 | 135,000 |
| 2009/10/22 | 397 | 413 | 393 | 412 | 366,000 |
| 2009/10/21 | 383 | 389 | 382 | 388 | 92,000 |
| 2009/10/20 | 385 | 389 | 384 | 388 | 102,000 |
| 2009/10/19 | 382 | 384 | 380 | 384 | 115,000 |
| 2009/10/16 | 383 | 383 | 377 | 381 | 127,000 |
| 2009/10/15 | 374 | 384 | 374 | 381 | 156,000 |
| 2009/10/14 | 370 | 371 | 364 | 371 | 158,000 |
| 2009/10/13 | 369 | 375 | 366 | 371 | 127,000 |
| 2009/10/09 | 368 | 372 | 365 | 368 | 132,000 |
| 2009/10/08 | 366 | 367 | 362 | 364 | 111,000 |
| 2009/10/07 | 355 | 361 | 351 | 361 | 64,000 |
| 2009/10/06 | 352 | 353 | 347 | 351 | 67,000 |
| 2009/10/05 | 355 | 356 | 345 | 351 | 123,000 |
| 2009/10/02 | 354 | 356 | 348 | 355 | 100,000 |
| 2009/10/01 | 365 | 368 | 359 | 362 | 93,000 |
| 2009/09/30 | 361 | 374 | 361 | 374 | 66,000 |
| 2009/09/29 | 361 | 366 | 360 | 366 | 93,000 |
| 2009/09/28 | 359 | 368 | 359 | 366 | 60,000 |
| 2009/09/25 | 371 | 371 | 360 | 364 | 70,000 |
| 2009/09/24 | 358 | 372 | 358 | 372 | 132,000 |
| 2009/09/18 | 358 | 358 | 347 | 353 | 135,000 |
| 2009/09/17 | 352 | 354 | 346 | 354 | 95,000 |
| 2009/09/16 | 368 | 368 | 350 | 350 | 119,000 |
| 2009/09/15 | 360 | 363 | 360 | 361 | 57,000 |
| 2009/09/14 | 362 | 362 | 354 | 359 | 95,000 |
| 2009/09/11 | 372 | 372 | 361 | 362 | 209,000 |
| 2009/09/10 | 360 | 372 | 359 | 367 | 148,000 |
| 2009/09/09 | 366 | 366 | 358 | 358 | 101,000 |
| 2009/09/08 | 370 | 370 | 363 | 363 | 69,000 |
| 2009/09/07 | 370 | 374 | 365 | 370 | 35,000 |
| 2009/09/04 | 373 | 374 | 369 | 369 | 75,000 |
| 2009/09/03 | 374 | 379 | 373 | 375 | 94,000 |
| 2009/09/02 | 381 | 384 | 374 | 379 | 115,000 |
| 2009/09/01 | 393 | 394 | 389 | 391 | 99,000 |
| 2009/08/31 | 385 | 393 | 385 | 393 | 71,000 |
| 2009/08/28 | 386 | 389 | 385 | 388 | 47,000 |
| 2009/08/27 | 387 | 389 | 380 | 384 | 96,000 |
| 2009/08/26 | 392 | 393 | 387 | 392 | 54,000 |
| 2009/08/25 | 388 | 391 | 388 | 389 | 30,000 |
| 2009/08/24 | 388 | 397 | 388 | 390 | 115,000 |
| 2009/08/21 | 387 | 390 | 383 | 387 | 77,000 |
| 2009/08/20 | 382 | 396 | 381 | 392 | 95,000 |
| 2009/08/19 | 388 | 389 | 381 | 382 | 57,000 |
| 2009/08/18 | 386 | 393 | 386 | 393 | 87,000 |
| 2009/08/17 | 392 | 392 | 382 | 391 | 134,000 |
| 2009/08/14 | 385 | 393 | 385 | 390 | 134,000 |
| 2009/08/13 | 384 | 387 | 383 | 385 | 61,000 |
| 2009/08/12 | 386 | 387 | 381 | 382 | 104,000 |
| 2009/08/11 | 382 | 386 | 381 | 386 | 90,000 |
| 2009/08/10 | 374 | 375 | 369 | 373 | 26,000 |
| 2009/08/07 | 375 | 375 | 370 | 371 | 64,000 |
| 2009/08/06 | 375 | 381 | 375 | 379 | 46,000 |
| 2009/08/05 | 382 | 385 | 380 | 380 | 67,000 |
| 2009/08/04 | 382 | 382 | 375 | 377 | 60,000 |
| 2009/08/03 | 375 | 380 | 375 | 379 | 58,000 |
| 2009/07/31 | 373 | 375 | 370 | 372 | 94,000 |
| 2009/07/30 | 364 | 368 | 358 | 368 | 68,000 |
| 2009/07/29 | 358 | 366 | 358 | 363 | 44,000 |
| 2009/07/28 | 365 | 365 | 359 | 359 | 43,000 |
| 2009/07/27 | 360 | 368 | 360 | 362 | 60,000 |
| 2009/07/24 | 353 | 358 | 353 | 355 | 36,000 |
| 2009/07/23 | 354 | 359 | 350 | 351 | 41,000 |
| 2009/07/22 | 356 | 358 | 354 | 356 | 62,000 |
| 2009/07/21 | 348 | 355 | 348 | 353 | 92,000 |
| 2009/07/17 | 350 | 353 | 350 | 351 | 65,000 |
| 2009/07/16 | 351 | 356 | 347 | 348 | 66,000 |
| 2009/07/15 | 354 | 354 | 346 | 348 | 87,000 |
| 2009/07/14 | 354 | 354 | 344 | 349 | 51,000 |
| 2009/07/13 | 357 | 357 | 347 | 349 | 88,000 |
| 2009/07/10 | 359 | 359 | 350 | 352 | 140,000 |
| 2009/07/09 | 363 | 366 | 358 | 358 | 64,000 |
| 2009/07/08 | 370 | 370 | 364 | 367 | 62,000 |
| 2009/07/07 | 368 | 375 | 368 | 369 | 96,000 |
| 2009/07/06 | 371 | 371 | 366 | 367 | 44,000 |
| 2009/07/03 | 372 | 372 | 366 | 370 | 61,000 |
| 2009/07/02 | 382 | 382 | 375 | 377 | 86,000 |
| 2009/07/01 | 383 | 387 | 381 | 383 | 119,000 |
| 2009/06/30 | 385 | 388 | 382 | 383 | 105,000 |
| 2009/06/29 | 384 | 390 | 378 | 381 | 97,000 |
| 2009/06/26 | 374 | 382 | 374 | 379 | 71,000 |
| 2009/06/25 | 371 | 381 | 371 | 377 | 86,000 |
| 2009/06/24 | 365 | 369 | 364 | 367 | 46,000 |
| 2009/06/23 | 368 | 370 | 364 | 369 | 91,000 |
| 2009/06/22 | 373 | 379 | 373 | 373 | 76,000 |
| 2009/06/19 | 381 | 381 | 372 | 372 | 123,000 |
| 2009/06/18 | 382 | 382 | 374 | 376 | 55,000 |
| 2009/06/17 | 371 | 383 | 370 | 381 | 53,000 |
| 2009/06/16 | 387 | 387 | 370 | 371 | 116,000 |
| 2009/06/15 | 387 | 390 | 386 | 389 | 82,000 |
| 2009/06/12 | 389 | 389 | 382 | 386 | 207,000 |
| 2009/06/11 | 379 | 383 | 379 | 381 | 96,000 |
| 2009/06/10 | 366 | 379 | 366 | 379 | 104,000 |
| 2009/06/09 | 369 | 369 | 359 | 364 | 97,000 |
| 2009/06/08 | 369 | 374 | 369 | 370 | 69,000 |
| 2009/06/05 | 377 | 379 | 352 | 368 | 164,000 |
| 2009/06/04 | 377 | 384 | 377 | 381 | 24,000 |
| 2009/06/03 | 380 | 382 | 379 | 380 | 146,000 |
| 2009/06/02 | 392 | 392 | 382 | 388 | 73,000 |
| 2009/06/01 | 387 | 395 | 382 | 393 | 113,000 |
| 2009/05/29 | 392 | 392 | 382 | 386 | 117,000 |
| 2009/05/28 | 392 | 400 | 392 | 396 | 51,000 |
| 2009/05/27 | 400 | 400 | 396 | 396 | 32,000 |
| 2009/05/26 | 399 | 400 | 394 | 399 | 55,000 |
| 2009/05/25 | 397 | 398 | 397 | 398 | 37,000 |
| 2009/05/22 | 395 | 399 | 393 | 397 | 97,000 |
| 2009/05/21 | 396 | 398 | 391 | 398 | 45,000 |
| 2009/05/20 | 398 | 401 | 396 | 401 | 68,000 |
| 2009/05/19 | 400 | 400 | 393 | 399 | 87,000 |
| 2009/05/18 | 401 | 402 | 397 | 400 | 130,000 |
| 2009/05/15 | 391 | 403 | 390 | 399 | 92,000 |
| 2009/05/14 | 398 | 398 | 387 | 387 | 68,000 |
| 2009/05/13 | 396 | 401 | 395 | 398 | 30,000 |
| 2009/05/12 | 398 | 402 | 397 | 397 | 62,000 |
| 2009/05/11 | 402 | 403 | 401 | 403 | 39,000 |
| 2009/05/08 | 400 | 403 | 395 | 403 | 53,000 |
| 2009/05/07 | 399 | 400 | 396 | 399 | 156,000 |
| 2009/05/01 | 386 | 388 | 383 | 384 | 52,000 |
| 2009/04/30 | 371 | 395 | 371 | 386 | 103,000 |
| 2009/04/28 | 368 | 379 | 368 | 372 | 107,000 |
| 2009/04/27 | 375 | 377 | 369 | 372 | 66,000 |
| 2009/04/24 | 381 | 381 | 376 | 376 | 45,000 |
| 2009/04/23 | 372 | 384 | 372 | 382 | 147,000 |
| 2009/04/22 | 378 | 382 | 374 | 375 | 82,000 |
| 2009/04/21 | 393 | 393 | 378 | 383 | 94,000 |
| 2009/04/20 | 396 | 399 | 393 | 399 | 42,000 |
| 2009/04/17 | 398 | 398 | 393 | 395 | 55,000 |
| 2009/04/16 | 408 | 408 | 389 | 393 | 118,000 |
| 2009/04/15 | 397 | 403 | 397 | 403 | 44,000 |
| 2009/04/14 | 395 | 406 | 385 | 396 | 106,000 |
| 2009/04/13 | 382 | 392 | 380 | 391 | 60,000 |
| 2009/04/10 | 396 | 400 | 386 | 387 | 35,000 |
| 2009/04/09 | 386 | 394 | 382 | 393 | 97,000 |
| 2009/04/08 | 387 | 390 | 381 | 381 | 30,000 |
| 2009/04/07 | 375 | 392 | 373 | 392 | 105,000 |
| 2009/04/06 | 399 | 399 | 376 | 380 | 120,000 |
| 2009/04/03 | 396 | 399 | 391 | 395 | 57,000 |
| 2009/04/02 | 403 | 405 | 396 | 401 | 163,000 |
| 2009/04/01 | 406 | 407 | 396 | 400 | 152,000 |
| 2009/03/31 | 416 | 417 | 396 | 401 | 134,000 |
| 2009/03/30 | 430 | 433 | 420 | 421 | 151,000 |
| 2009/03/27 | 430 | 441 | 429 | 431 | 117,000 |
| 2009/03/26 | 415 | 429 | 415 | 429 | 124,000 |
| 2009/03/25 | 411 | 414 | 403 | 413 | 140,000 |
| 2009/03/24 | 410 | 415 | 406 | 411 | 180,000 |
| 2009/03/23 | 400 | 406 | 397 | 405 | 171,000 |
| 2009/03/19 | 397 | 400 | 396 | 399 | 104,000 |
| 2009/03/18 | 395 | 395 | 389 | 394 | 148,000 |
| 2009/03/17 | 386 | 395 | 386 | 392 | 164,000 |
| 2009/03/16 | 370 | 386 | 366 | 386 | 159,000 |
| 2009/03/13 | 350 | 360 | 350 | 360 | 241,000 |
| 2009/03/12 | 350 | 350 | 341 | 347 | 92,000 |
| 2009/03/11 | 350 | 355 | 349 | 354 | 90,000 |
| 2009/03/10 | 342 | 345 | 339 | 343 | 78,000 |
| 2009/03/09 | 351 | 351 | 344 | 344 | 78,000 |
| 2009/03/06 | 357 | 357 | 347 | 347 | 139,000 |
| 2009/03/05 | 350 | 360 | 346 | 358 | 148,000 |
| 2009/03/04 | 344 | 350 | 344 | 349 | 121,000 |
| 2009/03/03 | 345 | 351 | 342 | 346 | 159,000 |
| 2009/03/02 | 353 | 361 | 352 | 357 | 124,000 |
| 2009/02/27 | 346 | 361 | 343 | 361 | 172,000 |
| 2009/02/26 | 355 | 359 | 343 | 346 | 129,000 |
| 2009/02/25 | 355 | 356 | 348 | 356 | 135,000 |
| 2009/02/24 | 349 | 355 | 347 | 355 | 95,000 |
| 2009/02/23 | 348 | 351 | 347 | 350 | 66,000 |
| 2009/02/20 | 356 | 356 | 351 | 353 | 95,000 |
| 2009/02/19 | 350 | 355 | 349 | 355 | 105,000 |
| 2009/02/18 | 344 | 348 | 340 | 348 | 116,000 |
| 2009/02/17 | 340 | 348 | 338 | 347 | 70,000 |
| 2009/02/16 | 333 | 343 | 332 | 343 | 97,000 |
| 2009/02/13 | 329 | 335 | 328 | 330 | 145,000 |
| 2009/02/12 | 325 | 329 | 325 | 329 | 61,000 |
| 2009/02/10 | 328 | 330 | 322 | 329 | 81,000 |
| 2009/02/09 | 328 | 333 | 327 | 327 | 54,000 |
| 2009/02/06 | 330 | 333 | 330 | 332 | 58,000 |
| 2009/02/05 | 338 | 338 | 327 | 333 | 116,000 |
| 2009/02/04 | 338 | 339 | 334 | 338 | 102,000 |
| 2009/02/03 | 329 | 340 | 326 | 337 | 113,000 |
| 2009/02/02 | 321 | 331 | 320 | 328 | 81,000 |
| 2009/01/30 | 328 | 330 | 321 | 330 | 125,000 |
| 2009/01/29 | 329 | 329 | 322 | 328 | 137,000 |
| 2009/01/28 | 329 | 331 | 327 | 329 | 75,000 |
| 2009/01/27 | 327 | 335 | 326 | 333 | 77,000 |
| 2009/01/26 | 313 | 324 | 313 | 323 | 51,000 |
| 2009/01/23 | 324 | 324 | 316 | 318 | 82,000 |
| 2009/01/22 | 326 | 326 | 315 | 323 | 83,000 |
| 2009/01/21 | 319 | 334 | 319 | 323 | 87,000 |
| 2009/01/20 | 333 | 334 | 329 | 329 | 61,000 |
| 2009/01/19 | 326 | 330 | 324 | 330 | 51,000 |
| 2009/01/16 | 326 | 329 | 322 | 328 | 139,000 |
| 2009/01/15 | 326 | 328 | 320 | 327 | 158,000 |
| 2009/01/14 | 327 | 329 | 322 | 327 | 54,000 |
| 2009/01/13 | 338 | 339 | 323 | 323 | 97,000 |
| 2009/01/09 | 335 | 338 | 332 | 333 | 97,000 |
| 2009/01/08 | 345 | 347 | 336 | 338 | 84,000 |
| 2009/01/07 | 343 | 350 | 343 | 350 | 78,000 |
| 2009/01/06 | 342 | 345 | 340 | 342 | 124,000 |
| 2009/01/05 | 344 | 346 | 337 | 337 | 48,000 |