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 |