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 |
|---|---|---|---|---|---|
| 1990/12/28 | 983 | 983 | 973 | 973 | 57,802 |
| 1990/12/27 | 982 | 983 | 982 | 983 | 12,956 |
| 1990/12/26 | 973 | 983 | 963 | 973 | 42,853 |
| 1990/12/25 | 964 | 983 | 943 | 983 | 52,819 |
| 1990/12/21 | 973 | 983 | 973 | 973 | 24,915 |
| 1990/12/20 | 983 | 983 | 983 | 983 | 15,945 |
| 1990/12/19 | 964 | 988 | 964 | 983 | 14,949 |
| 1990/12/18 | 963 | 973 | 963 | 963 | 13,952 |
| 1990/12/14 | 944 | 958 | 944 | 958 | 52,819 |
| 1990/12/13 | 983 | 983 | 973 | 973 | 46,840 |
| 1990/12/12 | 993 | 1,003 | 983 | 983 | 26,908 |
| 1990/12/11 | 973 | 1,003 | 973 | 993 | 14,949 |
| 1990/12/10 | 1,034 | 1,034 | 1,003 | 1,003 | 4,983 |
| 1990/12/07 | 978 | 1,074 | 978 | 1,054 | 490,323 |
| 1990/12/06 | 949 | 993 | 949 | 981 | 79,727 |
| 1990/12/05 | 982 | 982 | 943 | 943 | 30,894 |
| 1990/12/04 | 933 | 993 | 923 | 987 | 182,376 |
| 1990/12/03 | 884 | 933 | 884 | 933 | 41,857 |
| 1990/11/30 | 883 | 893 | 882 | 888 | 74,744 |
| 1990/11/29 | 893 | 893 | 893 | 893 | 40,860 |
| 1990/11/28 | 943 | 943 | 943 | 943 | 11,959 |
| 1990/11/27 | 933 | 953 | 933 | 953 | 33,884 |
| 1990/11/26 | 893 | 913 | 893 | 913 | 10,963 |
| 1990/11/22 | 883 | 894 | 883 | 893 | 36,874 |
| 1990/11/21 | 885 | 893 | 883 | 884 | 16,942 |
| 1990/11/20 | 883 | 886 | 883 | 886 | 3,986 |
| 1990/11/19 | 892 | 893 | 883 | 883 | 4,983 |
| 1990/11/16 | 913 | 913 | 893 | 893 | 16,942 |
| 1990/11/15 | 933 | 943 | 913 | 913 | 23,918 |
| 1990/11/14 | 923 | 933 | 923 | 933 | 10,963 |
| 1990/11/13 | 906 | 931 | 906 | 928 | 14,949 |
| 1990/11/09 | 903 | 915 | 893 | 903 | 56,806 |
| 1990/11/08 | 868 | 903 | 858 | 903 | 71,755 |
| 1990/11/07 | 843 | 872 | 843 | 863 | 47,836 |
| 1990/11/06 | 825 | 843 | 823 | 843 | 47,836 |
| 1990/11/05 | 804 | 805 | 804 | 805 | 2,990 |
| 1990/11/02 | 804 | 813 | 803 | 808 | 11,959 |
| 1990/11/01 | 833 | 833 | 803 | 803 | 8,969 |
| 1990/10/31 | 813 | 843 | 813 | 843 | 14,949 |
| 1990/10/30 | 815 | 815 | 815 | 815 | 5,980 |
| 1990/10/29 | 843 | 843 | 835 | 835 | 7,973 |
| 1990/10/26 | 852 | 852 | 833 | 833 | 11,959 |
| 1990/10/25 | 853 | 858 | 853 | 853 | 9,966 |
| 1990/10/24 | 853 | 853 | 853 | 853 | 2,990 |
| 1990/10/23 | 855 | 857 | 853 | 857 | 11,959 |
| 1990/10/22 | 838 | 844 | 833 | 843 | 28,901 |
| 1990/10/19 | 853 | 853 | 834 | 834 | 13,952 |
| 1990/10/18 | 843 | 858 | 833 | 853 | 16,942 |
| 1990/10/17 | 827 | 853 | 827 | 853 | 18,935 |
| 1990/10/16 | 833 | 833 | 828 | 828 | 3,986 |
| 1990/10/15 | 814 | 814 | 814 | 814 | 3,986 |
| 1990/10/11 | 834 | 844 | 834 | 844 | 1,993 |
| 1990/10/09 | 839 | 853 | 838 | 844 | 10,963 |
| 1990/10/08 | 818 | 824 | 817 | 824 | 80,724 |
| 1990/10/05 | 838 | 838 | 818 | 818 | 14,949 |
| 1990/10/03 | 873 | 878 | 873 | 878 | 5,980 |
| 1990/10/02 | 886 | 886 | 873 | 873 | 2,990 |
| 1990/10/01 | 908 | 908 | 886 | 886 | 33,884 |
| 1990/09/28 | 928 | 933 | 927 | 928 | 79,727 |
| 1990/09/27 | 931 | 958 | 931 | 958 | 37,870 |
| 1990/09/21 | 972 | 983 | 972 | 983 | 16,942 |
| 1990/09/20 | 1,003 | 1,003 | 983 | 983 | 12,956 |
| 1990/09/19 | 982 | 1,003 | 982 | 1,003 | 221,243 |
| 1990/09/17 | 993 | 993 | 993 | 993 | 14,949 |
| 1990/09/14 | 993 | 993 | 993 | 993 | 6,976 |
| 1990/09/13 | 1,003 | 1,023 | 1,003 | 1,003 | 73,748 |
| 1990/09/12 | 993 | 1,003 | 993 | 1,003 | 11,959 |
| 1990/09/11 | 1,023 | 1,023 | 1,023 | 1,023 | 2,990 |
| 1990/09/10 | 1,003 | 1,044 | 1,003 | 1,013 | 23,918 |
| 1990/09/07 | 983 | 1,023 | 983 | 1,003 | 28,901 |
| 1990/09/06 | 981 | 983 | 978 | 981 | 30,894 |
| 1990/09/05 | 983 | 983 | 981 | 981 | 13,952 |
| 1990/09/04 | 1,002 | 1,003 | 978 | 983 | 61,789 |
| 1990/09/03 | 1,003 | 1,013 | 987 | 1,003 | 31,891 |
| 1990/08/29 | 1,104 | 1,124 | 1,094 | 1,104 | 16,942 |
| 1990/08/28 | 1,114 | 1,124 | 1,054 | 1,084 | 35,877 |
| 1990/08/27 | 1,023 | 1,124 | 1,023 | 1,124 | 296,984 |
| 1990/08/24 | 988 | 1,003 | 953 | 1,003 | 103,646 |
| 1990/08/23 | 973 | 998 | 973 | 998 | 161,448 |
| 1990/08/22 | 993 | 993 | 973 | 983 | 49,830 |
| 1990/08/21 | 964 | 988 | 964 | 983 | 54,813 |
| 1990/08/20 | 953 | 964 | 953 | 964 | 30,894 |
| 1990/08/17 | 984 | 984 | 953 | 953 | 29,898 |
| 1990/08/15 | 951 | 963 | 951 | 963 | 14,949 |
| 1990/08/14 | 942 | 951 | 942 | 951 | 28,901 |
| 1990/08/10 | 993 | 993 | 992 | 992 | 3,986 |
| 1990/08/09 | 1,023 | 1,023 | 993 | 993 | 19,932 |
| 1990/08/08 | 1,003 | 1,023 | 983 | 1,003 | 26,908 |
| 1990/08/07 | 983 | 1,003 | 983 | 1,003 | 28,901 |
| 1990/08/06 | 992 | 994 | 983 | 993 | 29,898 |
| 1990/08/03 | 1,003 | 1,003 | 983 | 1,002 | 19,932 |
| 1990/08/02 | 1,054 | 1,064 | 1,023 | 1,023 | 13,952 |
| 1990/08/01 | 1,064 | 1,064 | 1,054 | 1,054 | 23,918 |
| 1990/07/31 | 1,054 | 1,064 | 1,054 | 1,064 | 130,554 |
| 1990/07/30 | 1,064 | 1,074 | 1,054 | 1,054 | 34,881 |
| 1990/07/27 | 1,044 | 1,054 | 1,023 | 1,054 | 45,843 |
| 1990/07/26 | 1,104 | 1,104 | 1,104 | 1,104 | 1,993 |
| 1990/07/25 | 1,104 | 1,104 | 1,074 | 1,104 | 10,963 |
| 1990/07/24 | 1,114 | 1,114 | 1,084 | 1,084 | 5,980 |
| 1990/07/23 | 1,104 | 1,124 | 1,084 | 1,104 | 14,949 |
| 1990/07/20 | 1,104 | 1,114 | 1,074 | 1,074 | 15,945 |
| 1990/07/19 | 1,094 | 1,104 | 1,094 | 1,104 | 19,932 |
| 1990/07/18 | 1,134 | 1,134 | 1,124 | 1,124 | 4,983 |
| 1990/07/17 | 1,104 | 1,104 | 1,084 | 1,094 | 20,928 |
| 1990/07/16 | 1,154 | 1,164 | 1,154 | 1,164 | 20,928 |
| 1990/07/13 | 1,094 | 1,104 | 1,074 | 1,074 | 31,891 |
| 1990/07/12 | 1,084 | 1,104 | 1,074 | 1,074 | 24,915 |
| 1990/07/11 | 1,084 | 1,094 | 1,084 | 1,084 | 5,980 |
| 1990/07/10 | 1,114 | 1,114 | 1,074 | 1,074 | 14,949 |
| 1990/07/09 | 1,104 | 1,104 | 1,104 | 1,104 | 11,959 |
| 1990/07/06 | 1,114 | 1,114 | 1,104 | 1,104 | 13,952 |
| 1990/07/05 | 1,144 | 1,144 | 1,144 | 1,144 | 997 |
| 1990/07/04 | 1,144 | 1,174 | 1,144 | 1,164 | 3,986 |
| 1990/07/03 | 1,174 | 1,184 | 1,144 | 1,144 | 13,952 |
| 1990/07/02 | 1,184 | 1,184 | 1,184 | 1,184 | 19,932 |
| 1990/06/29 | 1,184 | 1,194 | 1,184 | 1,184 | 21,925 |
| 1990/06/28 | 1,184 | 1,194 | 1,184 | 1,184 | 29,898 |
| 1990/06/27 | 1,164 | 1,194 | 1,164 | 1,184 | 27,905 |
| 1990/06/26 | 1,134 | 1,164 | 1,124 | 1,164 | 88,697 |
| 1990/06/25 | 1,114 | 1,154 | 1,114 | 1,134 | 76,738 |
| 1990/06/22 | 1,124 | 1,144 | 1,114 | 1,144 | 41,857 |
| 1990/06/21 | 1,134 | 1,154 | 1,114 | 1,144 | 23,918 |
| 1990/06/20 | 1,104 | 1,144 | 1,104 | 1,134 | 65,775 |
| 1990/06/19 | 1,094 | 1,094 | 1,084 | 1,084 | 20,928 |
| 1990/06/18 | 1,114 | 1,114 | 1,094 | 1,104 | 12,956 |
| 1990/06/15 | 1,104 | 1,134 | 1,094 | 1,134 | 81,721 |
| 1990/06/14 | 1,134 | 1,134 | 1,084 | 1,084 | 76,738 |
| 1990/06/13 | 1,134 | 1,134 | 1,124 | 1,124 | 24,915 |
| 1990/06/12 | 1,114 | 1,134 | 1,114 | 1,124 | 13,952 |
| 1990/06/11 | 1,114 | 1,134 | 1,104 | 1,114 | 44,847 |
| 1990/06/08 | 1,124 | 1,144 | 1,104 | 1,104 | 52,819 |
| 1990/06/07 | 1,164 | 1,164 | 1,134 | 1,154 | 16,942 |
| 1990/06/06 | 1,184 | 1,184 | 1,164 | 1,164 | 22,922 |
| 1990/06/05 | 1,174 | 1,174 | 1,104 | 1,104 | 37,870 |
| 1990/06/04 | 1,224 | 1,224 | 1,194 | 1,194 | 31,891 |
| 1990/06/01 | 1,204 | 1,224 | 1,194 | 1,224 | 89,693 |
| 1990/05/31 | 1,234 | 1,244 | 1,204 | 1,204 | 25,911 |
| 1990/05/30 | 1,274 | 1,274 | 1,254 | 1,254 | 9,966 |
| 1990/05/29 | 1,284 | 1,284 | 1,274 | 1,274 | 16,942 |
| 1990/05/28 | 1,244 | 1,274 | 1,234 | 1,274 | 67,768 |
| 1990/05/25 | 1,234 | 1,254 | 1,234 | 1,254 | 7,973 |
| 1990/05/24 | 1,254 | 1,254 | 1,224 | 1,224 | 18,935 |
| 1990/05/23 | 1,254 | 1,254 | 1,224 | 1,224 | 16,942 |
| 1990/05/22 | 1,254 | 1,254 | 1,244 | 1,244 | 20,928 |
| 1990/05/21 | 1,254 | 1,254 | 1,224 | 1,234 | 7,973 |
| 1990/05/18 | 1,264 | 1,274 | 1,254 | 1,274 | 8,969 |
| 1990/05/17 | 1,284 | 1,325 | 1,254 | 1,254 | 49,830 |
| 1990/05/16 | 1,294 | 1,304 | 1,274 | 1,274 | 20,928 |
| 1990/05/15 | 1,345 | 1,355 | 1,294 | 1,294 | 48,833 |
| 1990/05/14 | 1,325 | 1,345 | 1,304 | 1,325 | 76,738 |
| 1990/05/11 | 1,164 | 1,254 | 1,164 | 1,254 | 65,775 |
| 1990/05/10 | 1,134 | 1,154 | 1,134 | 1,144 | 4,983 |
| 1990/05/09 | 1,174 | 1,194 | 1,134 | 1,134 | 12,956 |
| 1990/05/08 | 1,174 | 1,174 | 1,154 | 1,174 | 12,956 |
| 1990/05/07 | 1,124 | 1,204 | 1,124 | 1,184 | 43,850 |
| 1990/05/02 | 1,044 | 1,104 | 1,034 | 1,104 | 34,881 |
| 1990/05/01 | 1,034 | 1,054 | 1,034 | 1,054 | 5,980 |
| 1990/04/27 | 1,054 | 1,064 | 1,034 | 1,034 | 32,888 |
| 1990/04/26 | 1,064 | 1,084 | 1,054 | 1,054 | 30,894 |
| 1990/04/25 | 1,054 | 1,074 | 1,054 | 1,064 | 41,857 |
| 1990/04/24 | 1,104 | 1,124 | 1,054 | 1,054 | 11,959 |
| 1990/04/23 | 1,154 | 1,174 | 1,124 | 1,124 | 14,949 |
| 1990/04/20 | 1,154 | 1,154 | 1,154 | 1,154 | 8,969 |
| 1990/04/19 | 1,054 | 1,154 | 1,054 | 1,154 | 11,959 |
| 1990/04/18 | 1,094 | 1,094 | 1,034 | 1,034 | 50,826 |
| 1990/04/17 | 1,134 | 1,134 | 1,074 | 1,074 | 19,932 |
| 1990/04/16 | 1,154 | 1,204 | 1,134 | 1,144 | 79,727 |
| 1990/04/13 | 1,154 | 1,204 | 1,154 | 1,154 | 40,860 |
| 1990/04/12 | 1,114 | 1,174 | 1,114 | 1,174 | 25,911 |
| 1990/04/11 | 1,144 | 1,154 | 1,114 | 1,144 | 65,775 |
| 1990/04/06 | 953 | 967 | 953 | 967 | 18,935 |
| 1990/04/05 | 953 | 973 | 943 | 953 | 40,860 |
| 1990/04/04 | 1,094 | 1,094 | 992 | 992 | 33,884 |
| 1990/04/03 | 1,074 | 1,074 | 1,074 | 1,074 | 10,963 |
| 1990/03/30 | 1,284 | 1,284 | 1,254 | 1,254 | 23,918 |
| 1990/03/29 | 1,304 | 1,304 | 1,264 | 1,304 | 49,830 |
| 1990/03/28 | 1,325 | 1,335 | 1,304 | 1,304 | 81,721 |
| 1990/03/27 | 0 | 0 | 0 | 0 | 0 |
| 1990/03/27 | 1 -> 1.10 分割 | ||||
| 1990/03/26 | 1,194 | 1,325 | 1,194 | 1,264 | 101,652 |
| 1990/03/23 | 1,204 | 1,214 | 1,124 | 1,154 | 131,550 |
| 1990/03/20 | 1,375 | 1,385 | 1,365 | 1,365 | 118,594 |
| 1990/03/16 | 1,756 | 1,806 | 1,706 | 1,706 | 272,070 |
| 1990/03/15 | 1,706 | 1,706 | 1,666 | 1,706 | 41,857 |
| 1990/03/14 | 1,656 | 1,766 | 1,656 | 1,666 | 185,366 |
| 1990/03/13 | 1,756 | 1,766 | 1,656 | 1,686 | 214,267 |
| 1990/03/12 | 1,927 | 1,927 | 1,776 | 1,846 | 165,434 |
| 1990/03/09 | 2,057 | 2,167 | 2,007 | 2,107 | 564,071 |
| 1990/03/08 | 1,726 | 2,057 | 1,726 | 2,027 | 856,072 |
| 1990/03/07 | 1,726 | 1,766 | 1,686 | 1,756 | 575,033 |
| 1990/03/06 | 1,626 | 1,716 | 1,616 | 1,696 | 711,567 |
| 1990/03/05 | 1,605 | 1,696 | 1,585 | 1,595 | 962,708 |
| 1990/03/02 | 1,335 | 1,525 | 1,335 | 1,525 | 805,246 |
| 1990/03/01 | 1,304 | 1,325 | 1,304 | 1,325 | 43,850 |
| 1990/02/28 | 1,294 | 1,355 | 1,294 | 1,304 | 46,840 |
| 1990/02/27 | 1,294 | 1,294 | 1,214 | 1,284 | 13,952 |
| 1990/02/26 | 1,254 | 1,254 | 1,204 | 1,254 | 17,939 |
| 1990/02/23 | 1,335 | 1,335 | 1,304 | 1,304 | 16,942 |
| 1990/02/22 | 1,254 | 1,335 | 1,254 | 1,335 | 79,727 |
| 1990/02/21 | 1,345 | 1,345 | 1,325 | 1,325 | 35,877 |
| 1990/02/20 | 1,355 | 1,355 | 1,345 | 1,355 | 19,932 |
| 1990/02/19 | 1,355 | 1,355 | 1,355 | 1,355 | 24,915 |
| 1990/02/16 | 1,385 | 1,385 | 1,335 | 1,365 | 75,741 |
| 1990/02/15 | 1,355 | 1,395 | 1,355 | 1,355 | 27,905 |
| 1990/02/14 | 1,355 | 1,355 | 1,355 | 1,355 | 5,980 |
| 1990/02/13 | 1,355 | 1,355 | 1,335 | 1,355 | 17,939 |
| 1990/02/09 | 1,395 | 1,395 | 1,365 | 1,375 | 18,935 |
| 1990/02/08 | 1,395 | 1,405 | 1,385 | 1,385 | 35,877 |
| 1990/02/07 | 1,385 | 1,405 | 1,385 | 1,405 | 62,785 |
| 1990/02/06 | 1,415 | 1,415 | 1,385 | 1,385 | 51,823 |
| 1990/02/05 | 1,405 | 1,415 | 1,385 | 1,405 | 59,796 |
| 1990/02/02 | 1,405 | 1,405 | 1,385 | 1,395 | 48,833 |
| 1990/02/01 | 1,355 | 1,425 | 1,355 | 1,405 | 161,448 |
| 1990/01/31 | 1,355 | 1,395 | 1,355 | 1,365 | 92,683 |
| 1990/01/30 | 1,325 | 1,355 | 1,304 | 1,304 | 111,618 |
| 1990/01/29 | 1,294 | 1,304 | 1,294 | 1,304 | 4,983 |
| 1990/01/26 | 1,284 | 1,284 | 1,284 | 1,284 | 2,990 |
| 1990/01/25 | 1,274 | 1,304 | 1,254 | 1,304 | 69,761 |
| 1990/01/24 | 1,335 | 1,355 | 1,294 | 1,294 | 54,813 |
| 1990/01/23 | 1,294 | 1,335 | 1,284 | 1,335 | 34,881 |
| 1990/01/22 | 1,294 | 1,304 | 1,274 | 1,284 | 10,963 |
| 1990/01/19 | 1,234 | 1,274 | 1,204 | 1,274 | 70,758 |
| 1990/01/18 | 1,264 | 1,264 | 1,234 | 1,234 | 30,894 |
| 1990/01/17 | 1,294 | 1,304 | 1,264 | 1,264 | 45,843 |
| 1990/01/16 | 1,304 | 1,314 | 1,304 | 1,314 | 73,748 |
| 1990/01/12 | 1,385 | 1,425 | 1,355 | 1,385 | 83,714 |
| 1990/01/11 | 1,405 | 1,415 | 1,365 | 1,365 | 29,898 |
| 1990/01/10 | 1,415 | 1,455 | 1,405 | 1,415 | 141,516 |
| 1990/01/09 | 1,455 | 1,455 | 1,415 | 1,435 | 54,813 |
| 1990/01/08 | 1,385 | 1,455 | 1,385 | 1,455 | 147,496 |
| 1990/01/05 | 1,435 | 1,435 | 1,405 | 1,405 | 128,560 |
| 1990/01/04 | 1,395 | 1,425 | 1,385 | 1,425 | 107,632 |