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 |
---|---|---|---|---|---|
1993/12/29 | 793 | 793 | 793 | 793 | 1,993 |
1993/12/28 | 759 | 759 | 759 | 759 | 997 |
1993/12/24 | 798 | 798 | 798 | 798 | 1,993 |
1993/12/22 | 798 | 798 | 798 | 798 | 12,956 |
1993/12/21 | 793 | 803 | 793 | 803 | 35,877 |
1993/12/20 | 803 | 803 | 803 | 803 | 2,990 |
1993/12/17 | 783 | 793 | 783 | 793 | 79,727 |
1993/12/16 | 753 | 753 | 753 | 753 | 7,973 |
1993/12/15 | 743 | 743 | 743 | 743 | 4,983 |
1993/12/14 | 753 | 753 | 743 | 753 | 7,973 |
1993/12/13 | 743 | 743 | 743 | 743 | 1,993 |
1993/12/10 | 732 | 743 | 732 | 743 | 68,765 |
1993/12/08 | 773 | 773 | 772 | 773 | 19,932 |
1993/12/07 | 773 | 773 | 773 | 773 | 10,963 |
1993/12/06 | 773 | 773 | 773 | 773 | 16,942 |
1993/12/03 | 763 | 783 | 763 | 783 | 41,857 |
1993/12/02 | 782 | 783 | 781 | 783 | 4,983 |
1993/12/01 | 773 | 783 | 773 | 783 | 6,976 |
1993/11/29 | 783 | 803 | 783 | 803 | 7,973 |
1993/11/26 | 803 | 803 | 783 | 783 | 4,983 |
1993/11/25 | 813 | 813 | 813 | 813 | 7,973 |
1993/11/24 | 832 | 832 | 832 | 832 | 6,976 |
1993/11/22 | 852 | 852 | 852 | 852 | 997 |
1993/11/19 | 853 | 853 | 853 | 853 | 2,990 |
1993/11/17 | 813 | 813 | 813 | 813 | 4,983 |
1993/11/16 | 840 | 853 | 838 | 853 | 54,813 |
1993/11/15 | 850 | 850 | 850 | 850 | 8,969 |
1993/11/12 | 854 | 864 | 854 | 864 | 1,993 |
1993/11/11 | 854 | 854 | 853 | 853 | 7,973 |
1993/11/10 | 873 | 873 | 853 | 853 | 13,952 |
1993/11/09 | 883 | 883 | 873 | 873 | 15,945 |
1993/11/08 | 853 | 853 | 853 | 853 | 8,969 |
1993/11/05 | 854 | 857 | 853 | 857 | 13,952 |
1993/11/04 | 864 | 864 | 854 | 854 | 11,959 |
1993/11/02 | 893 | 893 | 893 | 893 | 997 |
1993/11/01 | 883 | 883 | 883 | 883 | 3,986 |
1993/10/29 | 868 | 874 | 868 | 874 | 2,990 |
1993/10/27 | 868 | 868 | 868 | 868 | 1,993 |
1993/10/26 | 877 | 877 | 877 | 877 | 10,963 |
1993/10/25 | 878 | 878 | 878 | 878 | 1,993 |
1993/10/22 | 888 | 888 | 883 | 888 | 6,976 |
1993/10/21 | 868 | 868 | 868 | 868 | 2,990 |
1993/10/20 | 893 | 900 | 883 | 884 | 20,928 |
1993/10/19 | 881 | 893 | 881 | 893 | 4,983 |
1993/10/18 | 902 | 902 | 880 | 881 | 39,864 |
1993/10/15 | 895 | 902 | 895 | 902 | 9,966 |
1993/10/14 | 895 | 896 | 895 | 895 | 10,963 |
1993/10/13 | 867 | 867 | 866 | 866 | 2,990 |
1993/10/12 | 863 | 863 | 863 | 863 | 11,959 |
1993/10/08 | 882 | 882 | 882 | 882 | 1,993 |
1993/10/06 | 898 | 902 | 898 | 902 | 9,966 |
1993/10/05 | 903 | 903 | 902 | 903 | 11,959 |
1993/10/04 | 898 | 903 | 898 | 903 | 5,980 |
1993/10/01 | 898 | 898 | 898 | 898 | 7,973 |
1993/09/30 | 893 | 898 | 893 | 898 | 7,973 |
1993/09/29 | 893 | 893 | 893 | 893 | 6,976 |
1993/09/28 | 893 | 893 | 893 | 893 | 7,973 |
1993/09/27 | 893 | 898 | 893 | 898 | 10,963 |
1993/09/24 | 893 | 893 | 893 | 893 | 5,980 |
1993/09/22 | 893 | 893 | 893 | 893 | 2,990 |
1993/09/21 | 881 | 893 | 881 | 893 | 22,922 |
1993/09/20 | 893 | 893 | 878 | 881 | 40,860 |
1993/09/17 | 883 | 883 | 883 | 883 | 997 |
1993/09/16 | 893 | 893 | 893 | 893 | 5,980 |
1993/09/14 | 893 | 893 | 893 | 893 | 6,976 |
1993/09/13 | 863 | 864 | 863 | 864 | 8,969 |
1993/09/10 | 912 | 912 | 912 | 912 | 14,949 |
1993/09/09 | 893 | 912 | 893 | 912 | 15,945 |
1993/09/08 | 903 | 903 | 903 | 903 | 997 |
1993/09/07 | 890 | 903 | 890 | 903 | 34,881 |
1993/09/06 | 890 | 890 | 890 | 890 | 1,993 |
1993/09/03 | 902 | 909 | 902 | 909 | 3,986 |
1993/09/02 | 910 | 910 | 910 | 910 | 1,993 |
1993/09/01 | 890 | 890 | 890 | 890 | 1,993 |
1993/08/31 | 903 | 903 | 889 | 889 | 6,976 |
1993/08/30 | 903 | 913 | 903 | 913 | 4,983 |
1993/08/27 | 903 | 903 | 903 | 903 | 4,983 |
1993/08/26 | 874 | 874 | 874 | 874 | 997 |
1993/08/25 | 874 | 883 | 874 | 874 | 6,976 |
1993/08/24 | 882 | 883 | 882 | 883 | 3,986 |
1993/08/23 | 883 | 883 | 883 | 883 | 11,959 |
1993/08/20 | 913 | 913 | 908 | 913 | 11,959 |
1993/08/19 | 913 | 913 | 913 | 913 | 62,785 |
1993/08/18 | 913 | 913 | 913 | 913 | 2,990 |
1993/08/17 | 908 | 913 | 904 | 904 | 6,976 |
1993/08/16 | 908 | 913 | 908 | 913 | 17,939 |
1993/08/13 | 904 | 913 | 903 | 913 | 20,928 |
1993/08/12 | 914 | 914 | 903 | 903 | 7,973 |
1993/08/11 | 903 | 904 | 898 | 904 | 25,911 |
1993/08/10 | 883 | 883 | 883 | 883 | 997 |
1993/08/09 | 883 | 888 | 883 | 883 | 10,963 |
1993/08/06 | 884 | 884 | 883 | 883 | 2,990 |
1993/08/05 | 913 | 913 | 893 | 893 | 3,986 |
1993/08/04 | 917 | 917 | 913 | 916 | 17,939 |
1993/08/03 | 918 | 918 | 917 | 917 | 2,990 |
1993/08/02 | 917 | 917 | 917 | 917 | 997 |
1993/07/30 | 918 | 919 | 917 | 917 | 45,843 |
1993/07/29 | 886 | 918 | 886 | 918 | 6,976 |
1993/07/28 | 883 | 884 | 883 | 884 | 3,986 |
1993/07/27 | 882 | 882 | 882 | 882 | 1,993 |
1993/07/26 | 884 | 884 | 884 | 884 | 2,990 |
1993/07/23 | 895 | 904 | 893 | 893 | 27,905 |
1993/07/22 | 903 | 905 | 903 | 905 | 7,973 |
1993/07/21 | 902 | 903 | 902 | 902 | 3,986 |
1993/07/20 | 903 | 903 | 903 | 903 | 8,969 |
1993/07/19 | 903 | 903 | 903 | 903 | 14,949 |
1993/07/16 | 923 | 923 | 903 | 903 | 58,799 |
1993/07/15 | 894 | 923 | 893 | 923 | 40,860 |
1993/07/14 | 873 | 893 | 873 | 893 | 13,952 |
1993/07/13 | 854 | 873 | 853 | 873 | 10,963 |
1993/07/09 | 843 | 863 | 843 | 853 | 8,969 |
1993/07/08 | 844 | 844 | 843 | 843 | 32,888 |
1993/07/07 | 844 | 844 | 844 | 844 | 997 |
1993/07/06 | 833 | 843 | 833 | 843 | 2,990 |
1993/07/05 | 843 | 843 | 843 | 843 | 4,983 |
1993/07/02 | 863 | 863 | 863 | 863 | 3,986 |
1993/07/01 | 852 | 853 | 852 | 853 | 1,993 |
1993/06/29 | 836 | 853 | 836 | 853 | 9,966 |
1993/06/28 | 834 | 836 | 834 | 836 | 1,993 |
1993/06/25 | 824 | 834 | 824 | 834 | 3,986 |
1993/06/24 | 814 | 814 | 814 | 814 | 997 |
1993/06/23 | 804 | 804 | 804 | 804 | 4,983 |
1993/06/21 | 866 | 867 | 854 | 854 | 6,976 |
1993/06/18 | 883 | 883 | 867 | 868 | 35,877 |
1993/06/17 | 874 | 874 | 868 | 868 | 20,928 |
1993/06/16 | 879 | 879 | 868 | 873 | 23,918 |
1993/06/15 | 883 | 892 | 878 | 879 | 44,847 |
1993/06/14 | 886 | 887 | 879 | 883 | 16,942 |
1993/06/11 | 888 | 888 | 878 | 878 | 27,905 |
1993/06/10 | 873 | 881 | 873 | 878 | 17,939 |
1993/06/08 | 867 | 873 | 863 | 873 | 74,744 |
1993/06/07 | 864 | 864 | 862 | 863 | 16,942 |
1993/06/04 | 852 | 867 | 852 | 867 | 28,901 |
1993/06/03 | 833 | 853 | 833 | 853 | 17,939 |
1993/06/02 | 808 | 823 | 808 | 823 | 9,966 |
1993/06/01 | 803 | 803 | 803 | 803 | 7,973 |
1993/05/31 | 803 | 803 | 803 | 803 | 3,986 |
1993/05/28 | 823 | 827 | 813 | 827 | 6,976 |
1993/05/27 | 803 | 813 | 803 | 808 | 22,922 |
1993/05/25 | 770 | 770 | 770 | 770 | 3,986 |
1993/05/24 | 769 | 770 | 769 | 770 | 5,980 |
1993/05/21 | 783 | 783 | 778 | 778 | 4,983 |
1993/05/20 | 813 | 813 | 803 | 803 | 4,983 |
1993/05/19 | 803 | 803 | 784 | 803 | 12,956 |
1993/05/18 | 813 | 813 | 803 | 803 | 2,990 |
1993/05/17 | 783 | 803 | 783 | 803 | 6,976 |
1993/05/13 | 784 | 784 | 783 | 783 | 5,980 |
1993/05/12 | 803 | 803 | 776 | 776 | 9,966 |
1993/05/11 | 803 | 808 | 802 | 803 | 25,911 |
1993/05/10 | 783 | 803 | 783 | 803 | 6,976 |
1993/05/07 | 775 | 775 | 775 | 775 | 1,993 |
1993/05/06 | 793 | 803 | 792 | 803 | 8,969 |
1993/04/28 | 773 | 773 | 754 | 754 | 40,860 |
1993/04/26 | 755 | 768 | 755 | 768 | 13,952 |
1993/04/23 | 768 | 768 | 768 | 768 | 4,983 |
1993/04/22 | 803 | 803 | 803 | 803 | 997 |
1993/04/21 | 803 | 803 | 783 | 783 | 7,973 |
1993/04/20 | 803 | 803 | 803 | 803 | 49,830 |
1993/04/19 | 823 | 833 | 823 | 833 | 3,986 |
1993/04/16 | 843 | 843 | 833 | 843 | 26,908 |
1993/04/15 | 853 | 853 | 843 | 843 | 5,980 |
1993/04/14 | 833 | 853 | 833 | 853 | 4,983 |
1993/04/13 | 852 | 853 | 852 | 853 | 11,959 |
1993/04/12 | 853 | 853 | 853 | 853 | 2,990 |
1993/04/09 | 843 | 853 | 833 | 853 | 52,819 |
1993/04/08 | 823 | 853 | 823 | 853 | 36,874 |
1993/04/07 | 763 | 798 | 763 | 793 | 28,901 |
1993/04/06 | 758 | 763 | 756 | 763 | 39,864 |
1993/04/05 | 743 | 748 | 732 | 748 | 40,860 |
1993/04/02 | 719 | 729 | 719 | 729 | 28,901 |
1993/04/01 | 719 | 719 | 719 | 719 | 7,973 |
1993/03/31 | 732 | 732 | 719 | 719 | 13,952 |
1993/03/30 | 753 | 753 | 740 | 753 | 17,939 |
1993/03/29 | 739 | 753 | 739 | 753 | 8,969 |
1993/03/26 | 722 | 722 | 719 | 721 | 12,956 |
1993/03/24 | 732 | 732 | 719 | 719 | 96,669 |
1993/03/23 | 755 | 755 | 745 | 745 | 8,969 |
1993/03/22 | 755 | 755 | 755 | 755 | 997 |
1993/03/19 | 754 | 754 | 754 | 754 | 13,952 |
1993/03/18 | 754 | 762 | 753 | 753 | 15,945 |
1993/03/15 | 724 | 727 | 724 | 727 | 2,990 |
1993/03/12 | 722 | 728 | 722 | 722 | 45,843 |
1993/03/11 | 761 | 761 | 731 | 731 | 5,980 |
1993/03/10 | 760 | 761 | 760 | 761 | 5,980 |
1993/03/09 | 761 | 761 | 761 | 761 | 23,918 |
1993/03/08 | 731 | 741 | 731 | 741 | 5,980 |
1993/03/05 | 732 | 732 | 730 | 732 | 4,983 |
1993/03/04 | 732 | 732 | 732 | 732 | 10,963 |
1993/03/03 | 720 | 732 | 720 | 732 | 8,969 |
1993/03/02 | 720 | 722 | 720 | 720 | 9,966 |
1993/03/01 | 719 | 719 | 719 | 719 | 7,973 |
1993/02/26 | 719 | 719 | 719 | 719 | 1,993 |
1993/02/25 | 719 | 719 | 719 | 719 | 3,986 |
1993/02/23 | 722 | 722 | 718 | 718 | 3,986 |
1993/02/22 | 718 | 719 | 718 | 719 | 36,874 |
1993/02/19 | 718 | 718 | 718 | 718 | 1,993 |
1993/02/18 | 718 | 718 | 718 | 718 | 2,990 |
1993/02/17 | 718 | 718 | 718 | 718 | 4,983 |
1993/02/16 | 724 | 724 | 723 | 723 | 24,915 |
1993/02/15 | 723 | 727 | 723 | 727 | 6,976 |
1993/02/12 | 724 | 724 | 723 | 723 | 9,966 |
1993/02/10 | 723 | 723 | 723 | 723 | 3,986 |
1993/02/09 | 723 | 723 | 723 | 723 | 1,993 |
1993/02/05 | 727 | 727 | 726 | 726 | 6,976 |
1993/02/04 | 721 | 723 | 721 | 723 | 19,932 |
1993/02/03 | 722 | 722 | 722 | 722 | 5,980 |
1993/02/02 | 722 | 722 | 722 | 722 | 3,986 |
1993/02/01 | 715 | 715 | 715 | 715 | 19,932 |
1993/01/27 | 723 | 723 | 723 | 723 | 1,993 |
1993/01/26 | 723 | 723 | 723 | 723 | 2,990 |
1993/01/25 | 723 | 723 | 723 | 723 | 8,969 |
1993/01/22 | 727 | 732 | 727 | 732 | 8,969 |
1993/01/21 | 727 | 738 | 727 | 727 | 7,973 |
1993/01/19 | 723 | 723 | 723 | 723 | 1,993 |
1993/01/18 | 723 | 730 | 723 | 730 | 12,956 |
1993/01/13 | 722 | 731 | 722 | 731 | 1,993 |
1993/01/12 | 731 | 731 | 709 | 721 | 9,966 |
1993/01/11 | 707 | 732 | 707 | 731 | 20,928 |
1993/01/08 | 712 | 712 | 712 | 712 | 997 |
1993/01/07 | 712 | 743 | 712 | 732 | 15,945 |
1993/01/06 | 707 | 732 | 707 | 732 | 19,932 |
1993/01/05 | 707 | 707 | 707 | 707 | 4,983 |