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 |
---|---|---|---|---|---|
1988/12/28 | 814 | 831 | 814 | 823 | 13,952 |
1988/12/27 | 813 | 838 | 813 | 833 | 45,843 |
1988/12/26 | 794 | 813 | 793 | 808 | 37,870 |
1988/12/24 | 794 | 794 | 793 | 793 | 2,990 |
1988/12/23 | 772 | 774 | 772 | 774 | 2,990 |
1988/12/22 | 773 | 773 | 773 | 773 | 15,945 |
1988/12/21 | 773 | 773 | 773 | 773 | 5,980 |
1988/12/19 | 802 | 802 | 802 | 802 | 23,918 |
1988/12/16 | 781 | 802 | 781 | 802 | 36,874 |
1988/12/15 | 766 | 783 | 766 | 781 | 30,894 |
1988/12/14 | 763 | 765 | 763 | 764 | 9,966 |
1988/12/12 | 764 | 764 | 763 | 763 | 2,990 |
1988/12/09 | 763 | 763 | 763 | 763 | 13,952 |
1988/12/08 | 756 | 773 | 756 | 773 | 2,990 |
1988/12/07 | 753 | 753 | 753 | 753 | 5,980 |
1988/12/06 | 773 | 773 | 773 | 773 | 7,973 |
1988/12/05 | 773 | 773 | 773 | 773 | 2,990 |
1988/12/03 | 745 | 745 | 745 | 745 | 1,993 |
1988/12/02 | 744 | 772 | 743 | 772 | 13,952 |
1988/12/01 | 743 | 746 | 743 | 743 | 8,969 |
1988/11/30 | 744 | 744 | 743 | 743 | 7,973 |
1988/11/29 | 743 | 743 | 743 | 743 | 997 |
1988/11/28 | 740 | 743 | 740 | 743 | 2,990 |
1988/11/25 | 783 | 783 | 781 | 781 | 6,976 |
1988/11/24 | 792 | 792 | 782 | 782 | 3,986 |
1988/11/22 | 783 | 803 | 783 | 803 | 9,966 |
1988/11/18 | 788 | 790 | 788 | 790 | 3,986 |
1988/11/16 | 788 | 790 | 778 | 778 | 12,956 |
1988/11/15 | 764 | 764 | 764 | 764 | 12,956 |
1988/11/14 | 754 | 764 | 754 | 754 | 31,891 |
1988/11/10 | 726 | 727 | 726 | 727 | 2,990 |
1988/11/09 | 724 | 724 | 724 | 724 | 1,993 |
1988/11/08 | 748 | 773 | 743 | 743 | 21,925 |
1988/11/05 | 753 | 753 | 753 | 753 | 997 |
1988/11/04 | 763 | 763 | 755 | 755 | 6,976 |
1988/11/01 | 788 | 788 | 785 | 785 | 31,891 |
1988/10/31 | 783 | 788 | 783 | 788 | 19,932 |
1988/10/29 | 783 | 788 | 783 | 788 | 19,932 |
1988/10/28 | 773 | 788 | 760 | 788 | 24,915 |
1988/10/27 | 783 | 783 | 783 | 783 | 7,973 |
1988/10/26 | 788 | 788 | 788 | 788 | 2,990 |
1988/10/25 | 773 | 788 | 773 | 788 | 9,966 |
1988/10/24 | 773 | 788 | 773 | 788 | 21,925 |
1988/10/22 | 773 | 774 | 773 | 774 | 6,976 |
1988/10/21 | 774 | 774 | 774 | 774 | 1,993 |
1988/10/20 | 773 | 788 | 773 | 773 | 15,945 |
1988/10/19 | 773 | 773 | 773 | 773 | 10,963 |
1988/10/18 | 774 | 783 | 774 | 783 | 6,976 |
1988/10/17 | 783 | 788 | 773 | 773 | 15,945 |
1988/10/14 | 788 | 788 | 783 | 783 | 12,956 |
1988/10/13 | 788 | 788 | 788 | 788 | 6,976 |
1988/10/12 | 783 | 788 | 783 | 788 | 6,976 |
1988/10/11 | 790 | 790 | 773 | 773 | 13,952 |
1988/10/07 | 788 | 789 | 788 | 789 | 4,983 |
1988/10/06 | 783 | 783 | 783 | 783 | 7,973 |
1988/10/05 | 773 | 773 | 773 | 773 | 5,980 |
1988/10/04 | 783 | 783 | 783 | 783 | 9,966 |
1988/10/03 | 783 | 783 | 783 | 783 | 9,966 |
1988/10/01 | 795 | 795 | 773 | 773 | 4,983 |
1988/09/29 | 773 | 783 | 773 | 783 | 6,976 |
1988/09/28 | 773 | 773 | 773 | 773 | 997 |
1988/09/26 | 803 | 803 | 803 | 803 | 3,986 |
1988/09/24 | 823 | 823 | 823 | 823 | 7,973 |
1988/09/22 | 783 | 823 | 783 | 823 | 8,969 |
1988/09/21 | 793 | 803 | 773 | 773 | 37,870 |
1988/09/20 | 793 | 794 | 793 | 793 | 8,969 |
1988/09/19 | 842 | 843 | 841 | 843 | 12,956 |
1988/09/16 | 843 | 843 | 843 | 843 | 9,966 |
1988/09/14 | 833 | 853 | 833 | 853 | 12,956 |
1988/09/13 | 833 | 844 | 833 | 843 | 31,891 |
1988/09/12 | 823 | 833 | 823 | 833 | 10,963 |
1988/09/09 | 818 | 828 | 818 | 828 | 4,983 |
1988/09/08 | 818 | 833 | 818 | 818 | 12,956 |
1988/09/07 | 823 | 823 | 818 | 823 | 7,973 |
1988/09/06 | 823 | 823 | 823 | 823 | 997 |
1988/09/05 | 823 | 823 | 813 | 823 | 6,976 |
1988/09/01 | 843 | 843 | 843 | 843 | 2,990 |
1988/08/31 | 863 | 863 | 853 | 853 | 2,990 |
1988/08/30 | 852 | 863 | 852 | 853 | 24,915 |
1988/08/29 | 863 | 863 | 853 | 853 | 6,976 |
1988/08/27 | 863 | 863 | 854 | 854 | 3,986 |
1988/08/26 | 863 | 863 | 854 | 854 | 9,966 |
1988/08/25 | 863 | 863 | 854 | 863 | 6,976 |
1988/08/24 | 870 | 870 | 863 | 865 | 14,949 |
1988/08/23 | 873 | 873 | 870 | 870 | 21,925 |
1988/08/22 | 863 | 873 | 852 | 873 | 45,843 |
1988/08/19 | 833 | 833 | 813 | 813 | 2,990 |
1988/08/17 | 843 | 843 | 843 | 843 | 2,990 |
1988/08/15 | 843 | 843 | 843 | 843 | 997 |
1988/08/12 | 843 | 843 | 843 | 843 | 8,969 |
1988/08/11 | 843 | 843 | 843 | 843 | 22,922 |
1988/08/10 | 832 | 851 | 832 | 851 | 2,990 |
1988/08/09 | 872 | 873 | 872 | 872 | 4,983 |
1988/08/08 | 883 | 883 | 873 | 873 | 2,990 |
1988/08/06 | 853 | 853 | 853 | 853 | 11,959 |
1988/08/05 | 827 | 833 | 827 | 833 | 324,889 |
1988/08/04 | 826 | 826 | 826 | 826 | 997 |
1988/08/03 | 825 | 825 | 825 | 825 | 3,986 |
1988/08/02 | 853 | 853 | 823 | 823 | 8,969 |
1988/08/01 | 844 | 844 | 843 | 843 | 6,976 |
1988/07/29 | 853 | 854 | 843 | 843 | 4,983 |
1988/07/28 | 858 | 858 | 848 | 858 | 7,973 |
1988/07/27 | 858 | 858 | 858 | 858 | 14,949 |
1988/07/26 | 853 | 863 | 853 | 863 | 6,976 |
1988/07/25 | 853 | 863 | 853 | 863 | 17,939 |
1988/07/23 | 853 | 853 | 853 | 853 | 1,993 |
1988/07/22 | 858 | 858 | 853 | 853 | 8,969 |
1988/07/21 | 858 | 868 | 858 | 868 | 10,963 |
1988/07/19 | 873 | 873 | 858 | 858 | 4,983 |
1988/07/18 | 873 | 883 | 873 | 883 | 14,949 |
1988/07/15 | 884 | 884 | 863 | 873 | 16,942 |
1988/07/14 | 893 | 913 | 893 | 903 | 38,867 |
1988/07/13 | 888 | 893 | 888 | 893 | 3,986 |
1988/07/12 | 883 | 888 | 883 | 888 | 2,990 |
1988/07/11 | 888 | 888 | 883 | 883 | 38,867 |
1988/07/08 | 888 | 888 | 888 | 888 | 997 |
1988/07/07 | 883 | 903 | 883 | 888 | 15,945 |
1988/07/06 | 878 | 883 | 878 | 883 | 6,976 |
1988/07/05 | 903 | 903 | 884 | 884 | 56,806 |
1988/07/04 | 903 | 903 | 903 | 903 | 9,966 |
1988/07/02 | 884 | 884 | 884 | 884 | 997 |
1988/07/01 | 902 | 913 | 883 | 903 | 17,939 |
1988/06/30 | 903 | 903 | 903 | 903 | 15,945 |
1988/06/29 | 893 | 953 | 883 | 953 | 148,492 |
1988/06/28 | 884 | 900 | 883 | 898 | 65,775 |
1988/06/27 | 864 | 883 | 864 | 883 | 37,870 |
1988/06/24 | 883 | 883 | 853 | 853 | 8,969 |
1988/06/22 | 883 | 883 | 883 | 883 | 997 |
1988/06/21 | 883 | 883 | 871 | 871 | 57,802 |
1988/06/14 | 893 | 893 | 893 | 893 | 2,990 |
1988/06/13 | 903 | 904 | 903 | 903 | 34,881 |
1988/06/10 | 942 | 942 | 933 | 933 | 5,980 |
1988/06/09 | 903 | 948 | 903 | 943 | 75,741 |
1988/06/08 | 859 | 913 | 859 | 913 | 14,949 |
1988/06/07 | 856 | 856 | 855 | 855 | 1,993 |
1988/06/06 | 843 | 843 | 841 | 843 | 21,925 |
1988/06/04 | 862 | 862 | 853 | 853 | 7,973 |
1988/06/03 | 863 | 863 | 853 | 863 | 19,932 |
1988/06/02 | 864 | 864 | 863 | 863 | 5,980 |
1988/06/01 | 861 | 863 | 861 | 863 | 2,990 |
1988/05/31 | 859 | 860 | 858 | 860 | 4,983 |
1988/05/30 | 858 | 858 | 858 | 858 | 21,925 |
1988/05/28 | 865 | 865 | 853 | 858 | 22,922 |
1988/05/27 | 868 | 868 | 863 | 865 | 8,969 |
1988/05/26 | 873 | 873 | 867 | 867 | 8,969 |
1988/05/25 | 873 | 873 | 872 | 872 | 10,963 |
1988/05/24 | 879 | 879 | 873 | 873 | 5,980 |
1988/05/23 | 889 | 889 | 873 | 873 | 13,952 |
1988/05/20 | 883 | 883 | 879 | 879 | 4,983 |
1988/05/18 | 882 | 883 | 882 | 882 | 9,966 |
1988/05/17 | 882 | 883 | 882 | 882 | 7,973 |
1988/05/16 | 883 | 883 | 883 | 883 | 14,949 |
1988/05/13 | 923 | 923 | 903 | 903 | 17,939 |
1988/05/12 | 903 | 903 | 903 | 903 | 4,983 |
1988/05/11 | 933 | 933 | 883 | 883 | 29,898 |
1988/05/10 | 929 | 948 | 923 | 925 | 31,891 |
1988/05/09 | 946 | 946 | 919 | 919 | 59,796 |
1988/05/07 | 902 | 913 | 898 | 906 | 9,966 |
1988/05/06 | 893 | 902 | 893 | 902 | 14,949 |
1988/05/02 | 870 | 875 | 870 | 873 | 18,935 |
1988/04/30 | 873 | 875 | 873 | 875 | 9,966 |
1988/04/28 | 903 | 903 | 895 | 895 | 9,966 |
1988/04/27 | 870 | 878 | 869 | 873 | 14,949 |
1988/04/26 | 873 | 878 | 868 | 868 | 32,888 |
1988/04/25 | 889 | 889 | 873 | 873 | 15,945 |
1988/04/23 | 879 | 879 | 879 | 879 | 2,990 |
1988/04/22 | 883 | 883 | 878 | 879 | 14,949 |
1988/04/21 | 902 | 902 | 873 | 873 | 4,983 |
1988/04/20 | 893 | 913 | 893 | 903 | 11,959 |
1988/04/19 | 902 | 912 | 893 | 893 | 9,966 |
1988/04/18 | 933 | 943 | 922 | 922 | 11,959 |
1988/04/15 | 933 | 973 | 933 | 943 | 56,806 |
1988/04/14 | 923 | 928 | 923 | 927 | 15,945 |
1988/04/13 | 903 | 928 | 903 | 928 | 16,942 |
1988/04/11 | 864 | 868 | 864 | 868 | 2,990 |
1988/04/08 | 863 | 863 | 852 | 852 | 23,918 |
1988/04/06 | 893 | 903 | 883 | 883 | 19,932 |
1988/04/05 | 903 | 903 | 903 | 903 | 8,969 |
1988/04/04 | 903 | 903 | 893 | 893 | 7,973 |
1988/04/02 | 913 | 913 | 903 | 903 | 7,973 |
1988/04/01 | 909 | 913 | 893 | 903 | 20,928 |
1988/03/31 | 927 | 927 | 903 | 903 | 10,963 |
1988/03/30 | 928 | 928 | 928 | 928 | 4,983 |
1988/03/29 | 928 | 928 | 928 | 928 | 1,993 |
1988/03/28 | 921 | 933 | 921 | 924 | 19,932 |
1988/03/26 | 953 | 953 | 923 | 923 | 23,918 |
1988/03/25 | 952 | 963 | 952 | 953 | 8,969 |
1988/03/24 | 1,002 | 1,003 | 999 | 1,002 | 17,939 |
1988/03/23 | 953 | 1,003 | 953 | 1,003 | 81,721 |
1988/03/22 | 933 | 953 | 923 | 953 | 15,945 |
1988/03/18 | 948 | 953 | 938 | 938 | 21,925 |
1988/03/17 | 948 | 948 | 943 | 948 | 45,843 |
1988/03/16 | 949 | 953 | 948 | 948 | 43,850 |
1988/03/15 | 943 | 973 | 943 | 943 | 20,928 |
1988/03/14 | 1,002 | 1,002 | 943 | 943 | 45,843 |
1988/03/11 | 983 | 1,003 | 973 | 998 | 156,465 |
1988/03/10 | 953 | 1,003 | 953 | 983 | 258,117 |
1988/03/09 | 938 | 943 | 933 | 936 | 32,888 |
1988/03/08 | 943 | 947 | 933 | 933 | 17,939 |
1988/03/07 | 953 | 953 | 933 | 943 | 26,908 |
1988/03/05 | 953 | 953 | 953 | 953 | 5,980 |
1988/03/04 | 943 | 943 | 942 | 943 | 5,980 |
1988/03/03 | 953 | 953 | 953 | 953 | 15,945 |
1988/03/02 | 938 | 964 | 938 | 963 | 33,884 |
1988/03/01 | 923 | 943 | 923 | 923 | 21,925 |
1988/02/29 | 964 | 964 | 923 | 923 | 26,908 |
1988/02/27 | 906 | 963 | 903 | 963 | 14,949 |
1988/02/26 | 923 | 923 | 903 | 905 | 41,857 |
1988/02/25 | 963 | 963 | 923 | 923 | 17,939 |
1988/02/24 | 943 | 943 | 943 | 943 | 18,935 |
1988/02/23 | 993 | 993 | 983 | 983 | 22,922 |
1988/02/22 | 982 | 1,002 | 973 | 993 | 33,884 |
1988/02/19 | 993 | 993 | 972 | 972 | 36,874 |
1988/02/18 | 1,034 | 1,044 | 983 | 983 | 80,724 |
1988/02/17 | 1,023 | 1,064 | 1,003 | 1,013 | 285,025 |
1988/02/16 | 893 | 983 | 893 | 983 | 232,206 |
1988/02/15 | 873 | 889 | 873 | 883 | 27,905 |
1988/02/12 | 865 | 868 | 864 | 864 | 18,935 |
1988/02/10 | 865 | 873 | 863 | 863 | 35,877 |
1988/02/09 | 854 | 868 | 853 | 858 | 62,785 |
1988/02/08 | 853 | 854 | 853 | 853 | 36,874 |
1988/02/06 | 853 | 853 | 843 | 853 | 14,949 |
1988/02/05 | 843 | 853 | 843 | 853 | 26,908 |
1988/02/04 | 853 | 853 | 833 | 853 | 28,901 |
1988/02/03 | 868 | 868 | 853 | 853 | 32,888 |
1988/02/02 | 853 | 854 | 853 | 853 | 15,945 |
1988/02/01 | 873 | 873 | 853 | 853 | 25,911 |
1988/01/30 | 864 | 873 | 858 | 868 | 25,911 |
1988/01/29 | 853 | 873 | 853 | 863 | 61,789 |
1988/01/28 | 853 | 863 | 843 | 843 | 52,819 |
1988/01/27 | 863 | 863 | 823 | 853 | 45,843 |
1988/01/26 | 853 | 853 | 853 | 853 | 25,911 |
1988/01/25 | 858 | 873 | 843 | 853 | 31,891 |
1988/01/23 | 893 | 893 | 888 | 888 | 8,969 |
1988/01/22 | 873 | 903 | 832 | 898 | 98,663 |
1988/01/21 | 883 | 898 | 873 | 873 | 72,751 |
1988/01/20 | 793 | 853 | 793 | 853 | 67,768 |
1988/01/19 | 852 | 853 | 793 | 793 | 32,888 |
1988/01/18 | 923 | 933 | 853 | 853 | 109,625 |
1988/01/14 | 933 | 933 | 903 | 903 | 210,281 |
1988/01/13 | 803 | 853 | 803 | 853 | 185,366 |
1988/01/12 | 682 | 753 | 682 | 753 | 24,915 |
1988/01/11 | 647 | 657 | 632 | 652 | 16,942 |
1988/01/08 | 647 | 647 | 647 | 647 | 2,990 |
1988/01/07 | 653 | 653 | 632 | 632 | 12,956 |
1988/01/05 | 622 | 632 | 622 | 632 | 3,986 |
1988/01/04 | 632 | 632 | 632 | 632 | 3,986 |