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 |
---|---|---|---|---|---|
1989/12/29 | 1,304 | 1,395 | 1,294 | 1,395 | 104,642 |
1989/12/28 | 1,294 | 1,294 | 1,274 | 1,294 | 25,911 |
1989/12/27 | 1,304 | 1,304 | 1,284 | 1,294 | 8,969 |
1989/12/26 | 1,335 | 1,335 | 1,254 | 1,304 | 24,915 |
1989/12/25 | 1,294 | 1,314 | 1,264 | 1,314 | 45,843 |
1989/12/22 | 1,294 | 1,294 | 1,274 | 1,284 | 9,966 |
1989/12/21 | 1,314 | 1,335 | 1,264 | 1,294 | 19,932 |
1989/12/20 | 1,314 | 1,365 | 1,284 | 1,355 | 72,751 |
1989/12/19 | 1,355 | 1,355 | 1,304 | 1,335 | 44,847 |
1989/12/18 | 1,395 | 1,405 | 1,355 | 1,355 | 79,727 |
1989/12/15 | 1,314 | 1,405 | 1,314 | 1,395 | 207,291 |
1989/12/14 | 1,355 | 1,355 | 1,314 | 1,335 | 177,393 |
1989/12/13 | 1,335 | 1,355 | 1,314 | 1,355 | 286,022 |
1989/12/12 | 1,294 | 1,335 | 1,284 | 1,335 | 218,254 |
1989/12/11 | 1,284 | 1,304 | 1,274 | 1,294 | 218,254 |
1989/12/08 | 1,274 | 1,274 | 1,254 | 1,274 | 148,492 |
1989/12/07 | 1,204 | 1,274 | 1,204 | 1,274 | 320,903 |
1989/12/06 | 1,194 | 1,204 | 1,194 | 1,194 | 125,571 |
1989/12/05 | 1,184 | 1,194 | 1,174 | 1,184 | 56,806 |
1989/12/04 | 1,184 | 1,184 | 1,174 | 1,174 | 30,894 |
1989/12/01 | 1,184 | 1,184 | 1,164 | 1,174 | 37,870 |
1989/11/30 | 1,184 | 1,204 | 1,164 | 1,164 | 161,448 |
1989/11/29 | 1,194 | 1,204 | 1,164 | 1,174 | 130,554 |
1989/11/28 | 1,194 | 1,204 | 1,174 | 1,194 | 376,712 |
1989/11/27 | 1,144 | 1,184 | 1,144 | 1,174 | 408,603 |
1989/11/24 | 1,023 | 1,064 | 1,023 | 1,064 | 155,468 |
1989/11/22 | 1,034 | 1,034 | 1,034 | 1,034 | 1,993 |
1989/11/21 | 1,034 | 1,044 | 1,034 | 1,034 | 15,945 |
1989/11/20 | 1,023 | 1,044 | 1,023 | 1,044 | 20,928 |
1989/11/17 | 1,034 | 1,034 | 1,003 | 1,003 | 16,942 |
1989/11/16 | 1,034 | 1,044 | 1,003 | 1,044 | 13,952 |
1989/11/15 | 1,044 | 1,044 | 1,034 | 1,044 | 18,935 |
1989/11/14 | 1,034 | 1,054 | 1,034 | 1,044 | 8,969 |
1989/11/13 | 1,013 | 1,054 | 1,013 | 1,054 | 39,864 |
1989/11/10 | 1,003 | 1,034 | 1,003 | 1,034 | 18,935 |
1989/11/09 | 1,003 | 1,003 | 1,003 | 1,003 | 9,966 |
1989/11/08 | 1,003 | 1,003 | 1,003 | 1,003 | 4,983 |
1989/11/07 | 1,003 | 1,003 | 1,003 | 1,003 | 6,976 |
1989/11/06 | 1,034 | 1,034 | 1,003 | 1,003 | 22,922 |
1989/11/02 | 1,023 | 1,023 | 1,013 | 1,023 | 13,952 |
1989/11/01 | 1,023 | 1,023 | 1,003 | 1,023 | 27,905 |
1989/10/31 | 1,034 | 1,054 | 1,023 | 1,023 | 22,922 |
1989/10/30 | 1,023 | 1,054 | 1,023 | 1,023 | 32,888 |
1989/10/27 | 1,044 | 1,044 | 1,023 | 1,023 | 15,945 |
1989/10/26 | 1,054 | 1,054 | 1,034 | 1,044 | 39,864 |
1989/10/25 | 1,023 | 1,054 | 1,023 | 1,054 | 59,796 |
1989/10/24 | 1,034 | 1,034 | 1,023 | 1,023 | 14,949 |
1989/10/23 | 1,023 | 1,044 | 1,013 | 1,044 | 37,870 |
1989/10/20 | 1,013 | 1,013 | 1,013 | 1,013 | 8,969 |
1989/10/19 | 1,023 | 1,034 | 1,013 | 1,023 | 14,949 |
1989/10/18 | 1,034 | 1,044 | 1,023 | 1,023 | 17,939 |
1989/10/17 | 1,013 | 1,044 | 1,003 | 1,044 | 28,901 |
1989/10/16 | 1,003 | 1,034 | 1,003 | 1,003 | 29,898 |
1989/10/13 | 1,044 | 1,054 | 1,023 | 1,023 | 40,860 |
1989/10/12 | 1,044 | 1,054 | 1,003 | 1,054 | 33,884 |
1989/10/11 | 1,084 | 1,084 | 1,054 | 1,054 | 14,949 |
1989/10/09 | 1,044 | 1,094 | 1,044 | 1,094 | 41,857 |
1989/10/06 | 1,094 | 1,094 | 1,034 | 1,044 | 61,789 |
1989/10/05 | 1,104 | 1,104 | 1,084 | 1,104 | 213,271 |
1989/10/04 | 1,104 | 1,104 | 1,003 | 1,003 | 202,308 |
1989/10/03 | 1,084 | 1,114 | 1,084 | 1,084 | 181,380 |
1989/10/02 | 1,023 | 1,064 | 1,013 | 1,064 | 130,554 |
1989/09/29 | 1,003 | 1,013 | 998 | 1,013 | 66,772 |
1989/09/28 | 998 | 1,003 | 988 | 1,003 | 30,894 |
1989/09/27 | 983 | 1,001 | 983 | 998 | 39,864 |
1989/09/26 | 970 | 983 | 970 | 983 | 34,881 |
1989/09/25 | 1,013 | 1,013 | 993 | 1,002 | 40,860 |
1989/09/22 | 1,044 | 1,044 | 1,003 | 1,023 | 314,923 |
1989/09/21 | 994 | 1,003 | 993 | 1,003 | 152,479 |
1989/09/20 | 959 | 983 | 959 | 983 | 174,404 |
1989/09/19 | 943 | 966 | 937 | 958 | 142,513 |
1989/09/18 | 938 | 942 | 928 | 942 | 115,605 |
1989/09/14 | 912 | 928 | 903 | 928 | 32,888 |
1989/09/13 | 928 | 928 | 909 | 913 | 44,847 |
1989/09/12 | 904 | 932 | 904 | 928 | 175,400 |
1989/09/11 | 883 | 903 | 883 | 903 | 60,792 |
1989/09/08 | 864 | 864 | 863 | 863 | 1,993 |
1989/09/07 | 888 | 888 | 854 | 854 | 14,949 |
1989/09/06 | 883 | 888 | 883 | 888 | 12,956 |
1989/09/05 | 883 | 883 | 883 | 883 | 997 |
1989/09/04 | 876 | 883 | 872 | 883 | 12,956 |
1989/09/01 | 892 | 892 | 878 | 878 | 9,966 |
1989/08/31 | 894 | 903 | 894 | 894 | 22,922 |
1989/08/30 | 882 | 903 | 878 | 878 | 38,867 |
1989/08/29 | 864 | 878 | 864 | 878 | 19,932 |
1989/08/28 | 863 | 873 | 863 | 873 | 6,976 |
1989/08/25 | 863 | 873 | 863 | 865 | 12,956 |
1989/08/23 | 858 | 858 | 858 | 858 | 4,983 |
1989/08/22 | 873 | 878 | 873 | 878 | 20,928 |
1989/08/21 | 863 | 873 | 853 | 873 | 5,980 |
1989/08/18 | 880 | 880 | 873 | 873 | 6,976 |
1989/08/17 | 882 | 882 | 882 | 882 | 3,986 |
1989/08/16 | 873 | 883 | 873 | 873 | 15,945 |
1989/08/15 | 863 | 873 | 863 | 863 | 2,990 |
1989/08/14 | 858 | 858 | 858 | 858 | 3,986 |
1989/08/10 | 854 | 855 | 854 | 855 | 5,980 |
1989/08/09 | 873 | 873 | 853 | 863 | 11,959 |
1989/08/08 | 873 | 873 | 873 | 873 | 4,983 |
1989/08/07 | 853 | 873 | 853 | 853 | 14,949 |
1989/08/03 | 882 | 883 | 854 | 863 | 13,952 |
1989/08/02 | 853 | 883 | 853 | 883 | 55,809 |
1989/08/01 | 853 | 853 | 853 | 853 | 8,969 |
1989/07/31 | 854 | 854 | 848 | 853 | 21,925 |
1989/07/28 | 853 | 853 | 848 | 853 | 13,952 |
1989/07/27 | 843 | 843 | 843 | 843 | 8,969 |
1989/07/26 | 831 | 833 | 831 | 833 | 2,990 |
1989/07/25 | 828 | 828 | 828 | 828 | 5,980 |
1989/07/20 | 823 | 823 | 823 | 823 | 3,986 |
1989/07/19 | 813 | 823 | 813 | 823 | 7,973 |
1989/07/18 | 833 | 833 | 833 | 833 | 1,993 |
1989/07/17 | 853 | 853 | 853 | 853 | 2,990 |
1989/07/14 | 854 | 854 | 854 | 854 | 997 |
1989/07/13 | 853 | 853 | 853 | 853 | 5,980 |
1989/07/10 | 863 | 873 | 863 | 873 | 3,986 |
1989/07/07 | 863 | 863 | 863 | 863 | 2,990 |
1989/07/06 | 863 | 863 | 853 | 853 | 5,980 |
1989/07/05 | 863 | 863 | 863 | 863 | 3,986 |
1989/07/04 | 863 | 863 | 863 | 863 | 7,973 |
1989/07/03 | 863 | 863 | 863 | 863 | 8,969 |
1989/06/30 | 882 | 882 | 882 | 882 | 997 |
1989/06/29 | 883 | 883 | 883 | 883 | 16,942 |
1989/06/28 | 863 | 873 | 863 | 873 | 13,952 |
1989/06/27 | 863 | 863 | 863 | 863 | 2,990 |
1989/06/26 | 860 | 863 | 860 | 863 | 6,976 |
1989/06/23 | 858 | 860 | 858 | 860 | 34,881 |
1989/06/22 | 853 | 853 | 853 | 853 | 14,949 |
1989/06/21 | 852 | 853 | 852 | 853 | 14,949 |
1989/06/20 | 850 | 851 | 850 | 851 | 6,976 |
1989/06/19 | 850 | 850 | 850 | 850 | 9,966 |
1989/06/16 | 850 | 850 | 850 | 850 | 8,969 |
1989/06/14 | 848 | 850 | 848 | 850 | 26,908 |
1989/06/13 | 848 | 853 | 848 | 853 | 21,925 |
1989/06/12 | 848 | 848 | 848 | 848 | 9,966 |
1989/06/08 | 853 | 853 | 848 | 848 | 12,956 |
1989/06/07 | 838 | 838 | 838 | 838 | 997 |
1989/06/06 | 843 | 843 | 838 | 838 | 29,898 |
1989/06/05 | 858 | 858 | 853 | 853 | 5,980 |
1989/06/02 | 848 | 848 | 848 | 848 | 6,976 |
1989/06/01 | 848 | 848 | 848 | 848 | 5,980 |
1989/05/31 | 848 | 848 | 848 | 848 | 2,990 |
1989/05/30 | 848 | 848 | 848 | 848 | 7,973 |
1989/05/29 | 858 | 858 | 858 | 858 | 19,932 |
1989/05/26 | 867 | 867 | 867 | 867 | 9,966 |
1989/05/25 | 863 | 867 | 863 | 867 | 14,949 |
1989/05/24 | 853 | 863 | 853 | 863 | 9,966 |
1989/05/23 | 857 | 857 | 857 | 857 | 17,939 |
1989/05/22 | 855 | 868 | 855 | 868 | 11,959 |
1989/05/19 | 852 | 858 | 852 | 858 | 9,966 |
1989/05/18 | 844 | 853 | 844 | 853 | 27,905 |
1989/05/17 | 851 | 853 | 851 | 851 | 10,963 |
1989/05/16 | 834 | 843 | 833 | 843 | 9,966 |
1989/05/15 | 843 | 844 | 833 | 833 | 15,945 |
1989/05/12 | 853 | 853 | 844 | 844 | 30,894 |
1989/05/10 | 849 | 853 | 848 | 848 | 30,894 |
1989/05/09 | 848 | 849 | 848 | 849 | 9,966 |
1989/05/08 | 839 | 849 | 837 | 838 | 9,966 |
1989/05/02 | 811 | 819 | 811 | 819 | 6,976 |
1989/04/28 | 808 | 811 | 808 | 811 | 5,980 |
1989/04/27 | 808 | 808 | 808 | 808 | 3,986 |
1989/04/26 | 793 | 808 | 792 | 808 | 10,963 |
1989/04/25 | 788 | 788 | 783 | 783 | 2,990 |
1989/04/24 | 798 | 803 | 788 | 788 | 7,973 |
1989/04/20 | 798 | 803 | 798 | 803 | 2,990 |
1989/04/19 | 796 | 798 | 796 | 798 | 4,983 |
1989/04/17 | 803 | 803 | 794 | 794 | 11,959 |
1989/04/14 | 803 | 803 | 803 | 803 | 997 |
1989/04/13 | 803 | 803 | 803 | 803 | 997 |
1989/04/12 | 803 | 803 | 788 | 788 | 18,935 |
1989/04/11 | 804 | 804 | 804 | 804 | 5,980 |
1989/04/03 | 853 | 883 | 852 | 883 | 20,928 |
1989/03/31 | 818 | 853 | 808 | 853 | 11,959 |
1989/03/29 | 783 | 788 | 773 | 788 | 11,959 |
1989/03/28 | 787 | 787 | 787 | 787 | 997 |
1989/03/27 | 789 | 789 | 789 | 789 | 1,993 |
1989/03/23 | 809 | 809 | 798 | 803 | 8,969 |
1989/03/22 | 809 | 809 | 793 | 794 | 11,959 |
1989/03/20 | 804 | 808 | 804 | 808 | 2,990 |
1989/03/17 | 808 | 808 | 788 | 788 | 31,891 |
1989/03/16 | 842 | 842 | 838 | 838 | 1,993 |
1989/03/15 | 845 | 845 | 845 | 845 | 5,980 |
1989/03/14 | 845 | 845 | 845 | 845 | 10,963 |
1989/03/13 | 844 | 852 | 844 | 852 | 14,949 |
1989/03/10 | 843 | 853 | 843 | 853 | 21,925 |
1989/03/09 | 843 | 844 | 843 | 843 | 5,980 |
1989/03/08 | 843 | 843 | 843 | 843 | 6,976 |
1989/03/07 | 843 | 843 | 843 | 843 | 1,993 |
1989/03/06 | 872 | 872 | 843 | 844 | 7,973 |
1989/03/03 | 873 | 873 | 873 | 873 | 8,969 |
1989/03/02 | 863 | 882 | 863 | 882 | 7,973 |
1989/03/01 | 843 | 853 | 843 | 853 | 14,949 |
1989/02/28 | 859 | 873 | 843 | 843 | 35,877 |
1989/02/27 | 864 | 864 | 859 | 859 | 10,963 |
1989/02/23 | 858 | 859 | 854 | 854 | 7,973 |
1989/02/22 | 858 | 859 | 853 | 853 | 10,963 |
1989/02/21 | 867 | 873 | 854 | 854 | 18,935 |
1989/02/20 | 873 | 873 | 873 | 873 | 5,980 |
1989/02/17 | 873 | 883 | 873 | 873 | 18,935 |
1989/02/16 | 873 | 874 | 873 | 873 | 6,976 |
1989/02/15 | 863 | 863 | 863 | 863 | 997 |
1989/02/14 | 863 | 863 | 863 | 863 | 997 |
1989/02/13 | 873 | 873 | 873 | 873 | 997 |
1989/02/10 | 883 | 883 | 873 | 873 | 6,976 |
1989/02/09 | 894 | 894 | 872 | 872 | 11,959 |
1989/02/08 | 893 | 894 | 893 | 893 | 5,980 |
1989/02/07 | 883 | 883 | 863 | 883 | 17,939 |
1989/02/06 | 874 | 874 | 873 | 874 | 6,976 |
1989/02/03 | 864 | 869 | 864 | 869 | 2,990 |
1989/02/02 | 873 | 873 | 848 | 863 | 13,952 |
1989/02/01 | 900 | 903 | 883 | 883 | 49,830 |
1989/01/31 | 893 | 903 | 893 | 903 | 2,990 |
1989/01/30 | 903 | 903 | 903 | 903 | 13,952 |
1989/01/28 | 906 | 906 | 903 | 903 | 10,963 |
1989/01/27 | 928 | 928 | 913 | 926 | 22,922 |
1989/01/26 | 943 | 952 | 923 | 938 | 13,952 |
1989/01/25 | 943 | 953 | 938 | 953 | 62,785 |
1989/01/24 | 938 | 942 | 933 | 933 | 48,833 |
1989/01/23 | 913 | 923 | 903 | 923 | 23,918 |
1989/01/20 | 873 | 903 | 873 | 903 | 60,792 |
1989/01/19 | 873 | 873 | 863 | 873 | 35,877 |
1989/01/18 | 852 | 853 | 852 | 852 | 36,874 |
1989/01/17 | 843 | 843 | 843 | 843 | 997 |
1989/01/13 | 843 | 843 | 833 | 833 | 17,939 |
1989/01/12 | 843 | 848 | 833 | 843 | 10,963 |
1989/01/11 | 843 | 844 | 824 | 843 | 20,928 |
1989/01/10 | 843 | 843 | 823 | 824 | 11,959 |
1989/01/09 | 843 | 843 | 823 | 823 | 9,966 |
1989/01/06 | 813 | 817 | 813 | 813 | 8,969 |
1989/01/05 | 848 | 848 | 843 | 843 | 6,976 |
1989/01/04 | 843 | 843 | 843 | 843 | 30,894 |